Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.28 | 49.29 | 49.28 | 49.29 | 21,999 | -0.00(-0.01%) |
Apr 29, 2024 | 49.30 | 49.30 | 49.28 | 49.30 | 50,053 | +0.02(+0.03%) |
Apr 26, 2024 | 49.28 | 49.29 | 49.28 | 49.28 | 23,972 | +0.00(+0.00%) |
Apr 25, 2024 | 49.27 | 49.29 | 49.27 | 49.28 | 41,482 | +0.00(+0.01%) |
Apr 24, 2024 | 49.29 | 49.29 | 49.27 | 49.28 | 25,885 | +0.00(+0.01%) |
Apr 23, 2024 | 49.25 | 49.28 | 49.25 | 49.27 | 23,879 | +0.01(+0.02%) |
Apr 22, 2024 | 49.26 | 49.26 | 49.25 | 49.26 | 24,534 | +0.00(+0.01%) |
Apr 19, 2024 | 49.26 | 49.26 | 49.25 | 49.26 | 16,406 | +0.00(+0.01%) |
Apr 18, 2024 | 49.26 | 49.26 | 49.23 | 49.25 | 15,411 | +0.01(+0.02%) |
Apr 17, 2024 | 49.21 | 49.24 | 49.21 | 49.24 | 19,662 | +0.02(+0.04%) |
Apr 16, 2024 | 49.22 | 49.22 | 49.20 | 49.22 | 18,290 | +0.00(+0.01%) |
Apr 15, 2024 | 49.20 | 49.22 | 49.20 | 49.22 | 24,067 | -0.01(-0.03%) |
Apr 12, 2024 | 49.23 | 49.23 | 49.22 | 49.23 | 17,001 | +0.02(+0.04%) |
Apr 11, 2024 | 49.20 | 49.21 | 49.19 | 49.21 | 46,690 | +0.03(+0.06%) |
Apr 10, 2024 | 49.19 | 49.19 | 49.17 | 49.18 | 36,378 | -0.06(-0.13%) |
Apr 09, 2024 | 49.25 | 49.25 | 49.24 | 49.25 | 16,197 | +0.02(+0.03%) |
Apr 08, 2024 | 49.24 | 49.24 | 49.21 | 49.23 | 26,597 | +0.00(+0.00%) |
Apr 05, 2024 | 49.22 | 49.24 | 49.22 | 49.23 | 39,629 | -0.03(-0.06%) |
Apr 04, 2024 | 49.24 | 49.26 | 49.23 | 49.26 | 19,067 | +0.04(+0.09%) |
Apr 03, 2024 | 49.21 | 49.22 | 49.21 | 49.22 | 30,148 | +0.01(+0.01%) |
Apr 02, 2024 | 49.20 | 49.21 | 49.19 | 49.21 | 40,496 | +0.01(+0.03%) |
Apr 01, 2024 | 49.44 | 49.44 | 49.19 | 49.20 | 29,034 | -0.01(-0.02%) |
Mar 28, 2024 | 49.22 | 49.22 | 49.20 | 49.21 | 31,117 | +0.00(+0.00%) |
Mar 27, 2024 | 49.21 | 49.23 | 49.21 | 49.21 | 25,436 | +0.03(+0.06%) |
Mar 26, 2024 | 49.17 | 49.19 | 49.17 | 49.18 | 26,944 | -0.00(-0.00%) |
Mar 25, 2024 | 49.19 | 49.19 | 49.18 | 49.18 | 39,774 | +0.01(+0.02%) |
Mar 22, 2024 | 49.18 | 49.19 | 49.17 | 49.17 | 126,430 | +0.00(+0.00%) |
Mar 21, 2024 | 49.16 | 49.17 | 49.16 | 49.17 | 39,235 | +0.03(+0.06%) |
Mar 20, 2024 | 49.12 | 49.15 | 49.12 | 49.14 | 41,513 | +0.02(+0.05%) |
Mar 19, 2024 | 49.11 | 49.12 | 49.11 | 49.11 | 19,131 | +0.01(+0.03%) |
Mar 18, 2024 | 49.11 | 49.11 | 49.09 | 49.10 | 60,392 | +0.01(+0.02%) |
Mar 15, 2024 | 49.10 | 49.10 | 49.09 | 49.09 | 71,998 | -0.00(-0.01%) |
Mar 14, 2024 | 49.11 | 49.11 | 49.09 | 49.09 | 65,814 | +0.00(+0.01%) |
Mar 13, 2024 | 49.10 | 49.11 | 49.09 | 49.09 | 100,258 | -0.02(-0.04%) |
Mar 12, 2024 | 49.11 | 49.11 | 49.10 | 49.11 | 76,831 | -0.01(-0.02%) |
Mar 11, 2024 | 49.13 | 49.13 | 49.11 | 49.12 | 63,716 | -0.01(-0.02%) |
Mar 08, 2024 | 49.13 | 49.13 | 49.11 | 49.13 | 88,930 | +0.01(+0.02%) |
Mar 07, 2024 | 49.11 | 49.12 | 49.09 | 49.12 | 48,796 | +0.04(+0.08%) |
Mar 06, 2024 | 49.08 | 49.08 | 49.07 | 49.08 | 46,350 | +0.02(+0.04%) |
Mar 05, 2024 | 49.07 | 49.08 | 49.06 | 49.06 | 25,528 | +0.02(+0.04%) |
Mar 04, 2024 | 49.05 | 49.06 | 49.04 | 49.04 | 217,235 | -0.02(-0.04%) |
Mar 01, 2024 | 49.04 | 49.08 | 49.04 | 49.06 | 710,737 | +0.02(+0.05%) |
Feb 29, 2024 | 49.04 | 49.04 | 49.02 | 49.04 | 15,261 | +0.02(+0.04%) |
Feb 28, 2024 | 49.00 | 49.02 | 49.00 | 49.02 | 34,080 | +0.02(+0.04%) |
Feb 27, 2024 | 49.01 | 49.01 | 48.99 | 49.00 | 22,315 | +0.01(+0.02%) |
Feb 26, 2024 | 49.02 | 49.02 | 48.98 | 48.99 | 41,545 | +0.00(+0.00%) |
Feb 23, 2024 | 48.98 | 49.00 | 48.98 | 48.99 | 20,810 | +0.00(+0.00%) |
Feb 22, 2024 | 48.99 | 48.99 | 48.98 | 48.99 | 31,529 | +0.02(+0.04%) |
Feb 21, 2024 | 49.00 | 49.01 | 48.97 | 48.97 | 16,545 | -0.02(-0.04%) |
Feb 20, 2024 | 48.99 | 49.00 | 48.99 | 48.99 | 57,560 | +0.02(+0.04%) |
Feb 16, 2024 | 48.96 | 48.97 | 48.96 | 48.97 | 17,626 | -0.01(-0.02%) |
Feb 15, 2024 | 48.99 | 49.00 | 48.98 | 48.98 | 29,588 | +0.03(+0.06%) |
Feb 14, 2024 | 48.94 | 48.96 | 48.94 | 48.95 | 1,099,828 | +0.03(+0.06%) |
Feb 13, 2024 | 48.94 | 48.95 | 48.92 | 48.92 | 47,389 | -0.06(-0.12%) |
Feb 12, 2024 | 49.00 | 49.00 | 48.98 | 48.98 | 26,173 | +0.01(+0.02%) |
Feb 09, 2024 | 48.99 | 48.99 | 48.97 | 48.97 | 1,158,750 | -0.01(-0.02%) |
Feb 08, 2024 | 49.00 | 49.00 | 48.98 | 48.98 | 35,620 | +0.01(+0.02%) |
Feb 07, 2024 | 48.99 | 48.99 | 48.97 | 48.97 | 24,220 | -0.01(-0.02%) |
Feb 06, 2024 | 48.96 | 48.98 | 48.95 | 48.98 | 38,350 | +0.05(+0.10%) |
Feb 05, 2024 | 48.96 | 48.96 | 48.93 | 48.93 | 45,209 | -0.03(-0.06%) |
Feb 02, 2024 | 48.96 | 48.98 | 48.95 | 48.96 | 51,217 | -0.07(-0.14%) |
Feb 01, 2024 | 49.03 | 49.05 | 49.02 | 49.03 | 30,436 | +0.04(+0.09%) |
Jan 31, 2024 | 49.00 | 49.01 | 48.98 | 48.98 | 29,609 | +0.04(+0.08%) |
Jan 30, 2024 | 48.98 | 48.98 | 48.95 | 48.95 | 38,886 | -0.01(-0.02%) |
Jan 29, 2024 | 48.96 | 48.97 | 48.96 | 48.96 | 45,291 | +0.00(+0.00%) |
Jan 26, 2024 | 48.95 | 48.96 | 48.94 | 48.96 | 1,018,030 | +0.01(+0.02%) |
Jan 25, 2024 | 48.94 | 48.96 | 48.94 | 48.95 | 1,924,080 | +0.04(+0.08%) |
Jan 24, 2024 | 48.93 | 48.93 | 48.91 | 48.91 | 498,073 | +0.00(+0.00%) |
Jan 23, 2024 | 48.91 | 48.92 | 48.90 | 48.91 | 24,915 | +0.00(+0.00%) |
Jan 22, 2024 | 48.92 | 48.92 | 48.90 | 48.91 | 62,930 | +0.00(+0.01%) |
Jan 19, 2024 | 48.91 | 48.92 | 48.90 | 48.90 | 32,852 | +0.00(+0.01%) |
Jan 18, 2024 | 48.90 | 48.92 | 48.90 | 48.90 | 99,613 | +0.01(+0.03%) |
Jan 17, 2024 | 48.89 | 48.90 | 48.88 | 48.88 | 67,787 | -0.05(-0.10%) |
Jan 16, 2024 | 48.94 | 48.95 | 48.92 | 48.93 | 36,131 | -0.02(-0.05%) |
Jan 12, 2024 | 48.92 | 48.96 | 48.92 | 48.96 | 22,019 | +0.05(+0.10%) |
Jan 11, 2024 | 48.86 | 48.91 | 48.86 | 48.91 | 68,196 | +0.06(+0.13%) |
Jan 10, 2024 | 48.84 | 48.85 | 48.84 | 48.84 | 34,961 | +0.01(+0.02%) |
Jan 09, 2024 | 48.82 | 48.84 | 48.82 | 48.83 | 94,404 | +0.00(+0.01%) |
Jan 08, 2024 | 48.81 | 48.85 | 48.81 | 48.83 | 29,527 | +0.01(+0.02%) |
Jan 05, 2024 | 48.80 | 48.84 | 48.80 | 48.82 | 36,724 | +0.00(+0.01%) |
Jan 04, 2024 | 48.80 | 48.82 | 48.80 | 48.81 | 52,878 | +0.01(+0.03%) |
Jan 03, 2024 | 48.80 | 48.81 | 48.79 | 48.80 | 96,649 | -0.01(-0.02%) |
Jan 02, 2024 | 48.80 | 48.81 | 48.80 | 48.81 | 89,759 | -0.02(-0.04%) |
Dec 29, 2023 | 48.80 | 48.83 | 48.80 | 48.83 | 103,936 | +0.02(+0.04%) |
Dec 28, 2023 | 48.80 | 48.81 | 48.80 | 48.81 | 57,961 | +0.03(+0.07%) |
Dec 27, 2023 | 48.77 | 48.79 | 48.77 | 48.78 | 54,222 | +0.01(+0.02%) |
Dec 26, 2023 | 48.76 | 48.77 | 48.75 | 48.77 | 82,794 | +0.01(+0.03%) |
Dec 22, 2023 | 48.77 | 48.78 | 48.75 | 48.75 | 164,409 | -0.00(-0.01%) |
Dec 21, 2023 | 48.77 | 48.77 | 48.74 | 48.76 | 66,295 | +0.05(+0.10%) |
Dec 20, 2023 | 48.70 | 48.72 | 48.70 | 48.71 | 27,144 | +0.02(+0.05%) |
Dec 19, 2023 | 48.67 | 48.69 | 48.67 | 48.68 | 28,688 | +0.01(+0.02%) |
Dec 18, 2023 | 48.66 | 48.68 | 48.66 | 48.67 | 29,737 | +0.00(+0.01%) |
Dec 15, 2023 | 48.66 | 48.68 | 48.66 | 48.67 | 62,765 | -0.01(-0.03%) |
Dec 14, 2023 | 48.69 | 48.70 | 48.68 | 48.68 | 58,761 | +0.04(+0.09%) |
Dec 13, 2023 | 48.55 | 48.64 | 48.55 | 48.64 | 60,632 | +0.10(+0.20%) |
Dec 12, 2023 | 48.52 | 48.55 | 48.52 | 48.54 | 62,112 | +0.02(+0.04%) |
Dec 11, 2023 | 48.53 | 48.54 | 48.51 | 48.52 | 44,197 | -0.01(-0.02%) |
Dec 08, 2023 | 48.53 | 48.54 | 48.52 | 48.53 | 29,711 | -0.02(-0.05%) |
Dec 07, 2023 | 48.55 | 48.56 | 48.54 | 48.56 | 38,680 | +0.03(+0.07%) |
Dec 06, 2023 | 48.53 | 48.53 | 48.52 | 48.52 | 102,352 | +0.00(+0.01%) |
Dec 05, 2023 | 48.52 | 48.64 | 48.51 | 48.52 | 914,573 | +0.01(+0.03%) |
Dec 04, 2023 | 48.51 | 48.51 | 48.49 | 48.50 | 33,192 | -0.02(-0.04%) |
Dec 01, 2023 | 48.47 | 48.52 | 48.46 | 48.52 | 58,929 | +0.06(+0.13%) |
Nov 30, 2023 | 48.45 | 48.47 | 48.45 | 48.46 | 32,600 | +0.00(+0.00%) |
Nov 29, 2023 | 48.44 | 48.46 | 48.44 | 48.46 | 59,928 | +0.05(+0.10%) |
Nov 28, 2023 | 48.37 | 48.42 | 48.37 | 48.41 | 40,134 | +0.03(+0.06%) |
Nov 27, 2023 | 48.37 | 48.38 | 48.37 | 48.38 | 31,838 | +0.02(+0.04%) |
Nov 24, 2023 | 48.37 | 48.37 | 48.36 | 48.36 | 19,176 | -0.00(-0.01%) |
Nov 22, 2023 | 48.38 | 48.38 | 48.35 | 48.37 | 19,574 | +0.02(+0.05%) |
Nov 21, 2023 | 48.34 | 48.36 | 48.34 | 48.34 | 37,222 | +0.00(+0.01%) |
Nov 20, 2023 | 48.34 | 48.34 | 48.33 | 48.34 | 55,978 | +0.01(+0.02%) |
Nov 17, 2023 | 48.32 | 48.34 | 48.32 | 48.33 | 39,253 | -0.01(-0.03%) |
Nov 16, 2023 | 48.32 | 48.34 | 48.32 | 48.34 | 27,058 | +0.04(+0.08%) |
Nov 15, 2023 | 48.29 | 48.30 | 48.29 | 48.30 | 43,577 | +0.00(+0.00%) |
Nov 14, 2023 | 48.29 | 48.31 | 48.29 | 48.30 | 48,065 | +0.07(+0.14%) |
Nov 13, 2023 | 48.24 | 48.25 | 48.23 | 48.24 | 73,774 | +0.00(+0.00%) |
Nov 10, 2023 | 48.25 | 48.26 | 48.24 | 48.24 | 619,638 | +0.00(+0.01%) |
Nov 09, 2023 | 48.26 | 48.26 | 48.23 | 48.23 | 51,700 | -0.01(-0.03%) |
Nov 08, 2023 | 48.25 | 48.25 | 48.23 | 48.25 | 37,140 | +0.00(+0.01%) |
Nov 07, 2023 | 48.23 | 48.24 | 48.23 | 48.24 | 28,274 | +0.01(+0.02%) |
Nov 06, 2023 | 48.26 | 48.26 | 48.23 | 48.23 | 22,212 | -0.02(-0.04%) |
Nov 03, 2023 | 48.22 | 48.26 | 48.22 | 48.25 | 56,093 | +0.05(+0.11%) |
Nov 02, 2023 | 48.20 | 48.21 | 48.20 | 48.20 | 20,199 | +0.01(+0.02%) |
Nov 01, 2023 | 48.13 | 48.19 | 48.13 | 48.19 | 23,669 | +0.05(+0.10%) |
Oct 31, 2023 | 48.14 | 48.14 | 48.13 | 48.14 | 24,979 | +0.00(+0.00%) |
Oct 30, 2023 | 48.12 | 48.14 | 48.12 | 48.14 | 12,133 | -0.01(-0.03%) |
Oct 27, 2023 | 48.15 | 48.15 | 48.13 | 48.15 | 15,155 | +0.02(+0.04%) |
Oct 26, 2023 | 48.12 | 48.14 | 48.11 | 48.13 | 52,455 | +0.04(+0.08%) |
Oct 25, 2023 | 48.10 | 48.10 | 48.07 | 48.09 | 19,690 | -0.00(-0.01%) |
Oct 24, 2023 | 48.09 | 48.10 | 48.08 | 48.10 | 26,624 | +0.00(+0.00%) |
Oct 23, 2023 | 48.09 | 48.10 | 48.07 | 48.10 | 31,575 | +0.01(+0.03%) |
Oct 20, 2023 | 48.08 | 48.09 | 48.06 | 48.08 | 515,740 | +0.03(+0.06%) |
Oct 19, 2023 | 48.05 | 48.06 | 48.04 | 48.05 | 961,265 | +0.03(+0.06%) |
Oct 18, 2023 | 48.02 | 48.04 | 48.01 | 48.03 | 23,494 | +0.01(+0.02%) |
Oct 17, 2023 | 48.03 | 48.03 | 48.01 | 48.02 | 44,185 | -0.02(-0.04%) |
Oct 16, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 22,885 | -0.00(-0.00%) |
Oct 13, 2023 | 48.04 | 48.05 | 48.03 | 48.04 | 11,655 | +0.01(+0.01%) |
Oct 12, 2023 | 48.05 | 48.05 | 48.02 | 48.03 | 16,435 | +0.00(+0.01%) |
Oct 11, 2023 | 48.02 | 48.08 | 48.01 | 48.03 | 21,737 | -0.00(-0.01%) |
Oct 10, 2023 | 48.03 | 48.04 | 48.02 | 48.03 | 20,229 | -0.03(-0.07%) |
Oct 09, 2023 | 47.93 | 48.06 | 47.89 | 48.06 | 14,542 | +0.09(+0.19%) |
Oct 06, 2023 | 47.99 | 47.99 | 47.96 | 47.97 | 33,027 | -0.02(-0.05%) |
Oct 05, 2023 | 47.98 | 48.01 | 47.98 | 48.00 | 56,895 | +0.03(+0.07%) |
Oct 04, 2023 | 47.94 | 47.97 | 47.94 | 47.96 | 70,360 | +0.04(+0.09%) |
Oct 03, 2023 | 47.93 | 47.94 | 47.91 | 47.92 | 36,033 | +0.00(+0.00%) |
Oct 02, 2023 | 47.92 | 47.93 | 47.91 | 47.92 | 28,022 | -0.00(-0.00%) |
Sep 29, 2023 | 48.11 | 50.52 | 47.45 | 47.92 | 706,083 | +0.00(+0.00%) |
Sep 28, 2023 | 47.90 | 47.92 | 47.90 | 47.92 | 226,217 | +0.04(+0.09%) |
Sep 27, 2023 | 47.89 | 47.90 | 47.87 | 47.88 | 90,027 | -0.00(-0.00%) |
Sep 26, 2023 | 47.88 | 47.89 | 47.87 | 47.88 | 16,939 | -0.00(-0.01%) |
Sep 25, 2023 | 47.87 | 47.89 | 47.88 | 47.88 | 48,417 | +0.00(+0.01%) |
Sep 22, 2023 | 47.87 | 47.88 | 47.87 | 47.88 | 22,082 | +0.01(+0.01%) |
Sep 21, 2023 | 47.86 | 47.87 | 47.85 | 47.87 | 33,782 | +0.03(+0.07%) |
Sep 20, 2023 | 47.84 | 47.87 | 47.83 | 47.84 | 23,874 | -0.00(-0.01%) |
Sep 19, 2023 | 47.84 | 47.85 | 47.83 | 47.84 | 30,401 | +0.00(+0.00%) |
Sep 18, 2023 | 47.80 | 47.85 | 47.80 | 47.84 | 14,295 | -0.00(-0.01%) |
Sep 15, 2023 | 47.85 | 47.85 | 47.84 | 47.85 | 50,674 | -0.00(-0.00%) |
Sep 14, 2023 | 47.84 | 47.85 | 47.84 | 47.85 | 15,956 | +0.02(+0.04%) |
Sep 13, 2023 | 47.80 | 47.83 | 47.80 | 47.83 | 20,938 | +0.02(+0.04%) |
Sep 12, 2023 | 47.81 | 47.81 | 47.80 | 47.81 | 27,141 | -0.00(-0.01%) |
Sep 11, 2023 | 47.80 | 47.81 | 47.80 | 47.81 | 11,590 | +0.00(+0.01%) |
Sep 08, 2023 | 47.84 | 47.89 | 47.80 | 47.81 | 25,225 | -0.01(-0.03%) |
Sep 07, 2023 | 47.80 | 47.82 | 47.79 | 47.82 | 19,930 | +0.05(+0.10%) |
Sep 06, 2023 | 47.86 | 47.86 | 47.76 | 47.78 | 19,859 | +0.00(+0.00%) |
Sep 05, 2023 | 47.80 | 47.82 | 47.77 | 47.78 | 23,295 | -0.09(-0.18%) |
Sep 01, 2023 | 47.82 | 47.86 | 47.80 | 47.86 | 15,703 | +0.07(+0.16%) |
Aug 31, 2023 | 47.79 | 47.80 | 47.78 | 47.79 | 6,660 | +0.03(+0.07%) |
Aug 30, 2023 | 47.77 | 47.77 | 47.75 | 47.75 | 14,672 | +0.01(+0.03%) |
Aug 29, 2023 | 47.70 | 47.75 | 47.70 | 47.74 | 20,586 | +0.03(+0.06%) |
Aug 28, 2023 | 47.70 | 47.71 | 47.70 | 47.71 | 8,641 | +0.02(+0.04%) |
Aug 25, 2023 | 47.70 | 47.72 | 47.69 | 47.69 | 11,411 | -0.02(-0.05%) |
Aug 24, 2023 | 47.72 | 47.73 | 47.71 | 47.72 | 43,226 | -0.00(-0.01%) |
Aug 23, 2023 | 47.70 | 47.72 | 47.71 | 47.72 | 16,418 | +0.04(+0.08%) |
Aug 22, 2023 | 47.67 | 47.69 | 47.67 | 47.68 | 40,889 | -0.00(-0.01%) |
Aug 21, 2023 | 47.67 | 47.69 | 47.67 | 47.69 | 54,210 | +0.00(+0.01%) |
Aug 18, 2023 | 47.70 | 47.70 | 47.68 | 47.68 | 84,259 | -0.00(-0.01%) |
Aug 17, 2023 | 47.69 | 47.69 | 47.67 | 47.69 | 7,074 | +0.04(+0.08%) |
Aug 16, 2023 | 47.65 | 47.67 | 47.65 | 47.65 | 10,285 | +0.00(+0.00%) |
Aug 15, 2023 | 47.64 | 47.66 | 47.64 | 47.65 | 38,733 | +0.01(+0.02%) |
Aug 14, 2023 | 47.63 | 47.64 | 47.63 | 47.64 | 23,896 | -0.00(-0.01%) |
Aug 11, 2023 | 47.64 | 47.65 | 47.63 | 47.64 | 29,234 | -0.00(-0.01%) |
Aug 10, 2023 | 47.66 | 47.67 | 47.65 | 47.65 | 16,090 | +0.00(+0.01%) |
Aug 09, 2023 | 47.63 | 47.65 | 47.63 | 47.64 | 20,634 | -0.01(-0.02%) |
Aug 08, 2023 | 47.64 | 47.65 | 47.63 | 47.65 | 13,640 | +0.01(+0.03%) |
Aug 07, 2023 | 47.62 | 47.64 | 47.62 | 47.64 | 22,684 | +0.00(+0.01%) |
Aug 04, 2023 | 47.62 | 47.63 | 47.61 | 47.63 | 86,137 | +0.04(+0.09%) |
Aug 03, 2023 | 47.59 | 47.60 | 47.58 | 47.59 | 17,286 | +0.02(+0.03%) |
Aug 02, 2023 | 47.57 | 47.58 | 47.56 | 47.58 | 47,593 | +0.02(+0.04%) |
Aug 01, 2023 | 47.57 | 47.57 | 47.55 | 47.56 | 84,490 | +0.00(+0.01%) |
Jul 31, 2023 | 47.56 | 47.57 | 47.55 | 47.55 | 264,523 | +0.00(+0.01%) |
Jul 28, 2023 | 47.54 | 47.55 | 47.54 | 47.55 | 54,307 | +0.01(+0.03%) |
Jul 27, 2023 | 47.54 | 47.54 | 47.53 | 47.54 | 44,755 | -0.00(-0.01%) |
Jul 26, 2023 | 47.51 | 47.54 | 47.51 | 47.54 | 14,837 | +0.02(+0.05%) |
Jul 25, 2023 | 47.53 | 47.54 | 47.51 | 47.52 | 74,887 | -0.01(-0.02%) |
Jul 24, 2023 | 47.54 | 47.54 | 47.53 | 47.53 | 28,930 | -0.01(-0.02%) |
Jul 21, 2023 | 47.53 | 47.54 | 47.53 | 47.54 | 1,393,156 | +0.02(+0.04%) |
Jul 20, 2023 | 47.53 | 47.54 | 47.52 | 47.52 | 2,788,400 | -0.01(-0.02%) |
Jul 19, 2023 | 47.53 | 47.54 | 47.53 | 47.53 | 34,471 | +0.00(+0.00%) |
Jul 18, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 135,200 | +0.01(+0.02%) |
Jul 17, 2023 | 47.51 | 47.52 | 47.51 | 47.52 | 24,261 | +0.01(+0.02%) |
Jul 14, 2023 | 47.52 | 47.52 | 47.50 | 47.51 | 34,743 | -0.04(-0.08%) |
Jul 13, 2023 | 47.53 | 47.54 | 47.52 | 47.54 | 17,797 | +0.06(+0.12%) |
Jul 12, 2023 | 47.47 | 47.49 | 47.47 | 47.49 | 12,843 | +0.06(+0.12%) |
Jul 11, 2023 | 47.43 | 47.43 | 47.42 | 47.43 | 10,981 | +0.00(+0.01%) |
Jul 10, 2023 | 47.41 | 47.43 | 47.41 | 47.43 | 22,071 | +0.03(+0.07%) |
Jul 07, 2023 | 47.38 | 47.41 | 47.38 | 47.39 | 3,160 | +0.01(+0.03%) |
Jul 06, 2023 | 47.36 | 47.38 | 47.35 | 47.38 | 71,376 | +0.01(+0.03%) |
Jul 05, 2023 | 47.37 | 47.38 | 47.36 | 47.36 | 13,458 | +0.01(+0.01%) |
Jul 03, 2023 | 47.36 | 47.37 | 47.36 | 47.36 | 5,830 | +0.00(+0.00%) |
Jun 30, 2023 | 47.34 | 47.36 | 47.34 | 47.36 | 23,821 | +0.01(+0.03%) |
Jun 29, 2023 | 47.34 | 47.35 | 47.34 | 47.34 | 16,217 | -0.04(-0.08%) |
Jun 28, 2023 | 47.36 | 47.38 | 47.36 | 47.38 | 2,961,046 | +0.02(+0.05%) |
Jun 27, 2023 | 47.36 | 47.37 | 47.34 | 47.36 | 12,190 | -0.02(-0.04%) |
Jun 26, 2023 | 47.39 | 47.39 | 47.36 | 47.38 | 13,557 | +0.01(+0.03%) |
Jun 23, 2023 | 47.36 | 47.37 | 47.35 | 47.36 | 9,231 | +0.02(+0.04%) |
Jun 22, 2023 | 47.36 | 47.36 | 47.34 | 47.34 | 6,023 | -0.01(-0.02%) |
Jun 21, 2023 | 47.34 | 47.36 | 47.34 | 47.35 | 9,322 | +0.01(+0.02%) |
Jun 20, 2023 | 47.33 | 47.35 | 47.33 | 47.34 | 27,231 | +0.00(+0.00%) |
Jun 16, 2023 | 47.32 | 47.34 | 47.32 | 47.34 | 13,736 | +0.00(+0.00%) |
Jun 15, 2023 | 47.33 | 47.35 | 47.33 | 47.34 | 1,133,134 | -0.01(-0.02%) |
May 08, 2023 | 47.33 | 47.37 | 47.33 | 47.35 | 57,128 | -0.02(-0.05%) |
May 05, 2023 | 47.39 | 47.39 | 47.37 | 47.38 | 50,822 | -0.05(-0.11%) |
May 04, 2023 | 47.41 | 47.47 | 47.39 | 47.43 | 10,791,637 | +0.07(+0.15%) |
May 03, 2023 | 47.34 | 47.36 | 47.34 | 47.36 | 18,967 | +0.04(+0.09%) |
May 02, 2023 | 47.28 | 47.33 | 47.28 | 47.32 | 16,814 | +0.04(+0.09%) |