Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.37 | 49.39 | 49.19 | 49.39 | 1,953 | +0.28(+0.57%) |
May 30, 2024 | 49.15 | 49.31 | 49.11 | 49.11 | 18,083 | +0.08(+0.17%) |
May 29, 2024 | 49.16 | 49.16 | 49.03 | 49.03 | 4,126 | -0.35(-0.72%) |
May 28, 2024 | 49.46 | 49.46 | 49.29 | 49.38 | 3,199 | +0.08(+0.17%) |
May 24, 2024 | 49.27 | 49.35 | 49.27 | 49.30 | 5,650 | +0.32(+0.66%) |
May 23, 2024 | 48.93 | 48.99 | 48.93 | 48.97 | 444 | -0.15(-0.31%) |
May 22, 2024 | 49.20 | 49.20 | 49.10 | 49.12 | 1,068 | -0.17(-0.35%) |
May 21, 2024 | 49.31 | 49.31 | 49.18 | 49.30 | 3,007 | +0.04(+0.07%) |
May 20, 2024 | 49.29 | 49.29 | 49.26 | 49.26 | 473 | -0.01(-0.02%) |
May 17, 2024 | 49.32 | 49.32 | 49.27 | 49.27 | 2,346 | +0.05(+0.10%) |
May 16, 2024 | 49.25 | 49.35 | 49.13 | 49.22 | 16,074 | -0.15(-0.30%) |
May 15, 2024 | 49.27 | 49.38 | 49.27 | 49.37 | 1,352 | +0.43(+0.87%) |
May 14, 2024 | 48.87 | 49.01 | 48.87 | 48.94 | 10,539 | +0.15(+0.31%) |
May 13, 2024 | 48.86 | 48.86 | 48.79 | 48.79 | 595 | +0.04(+0.08%) |
May 10, 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 461 | -0.08(-0.16%) |
May 09, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 213 | +0.12(+0.25%) |
May 08, 2024 | 48.71 | 48.73 | 48.67 | 48.70 | 1,474 | +0.02(+0.05%) |
May 07, 2024 | 48.78 | 48.82 | 48.68 | 48.68 | 1,023 | -0.13(-0.27%) |
May 06, 2024 | 48.77 | 48.85 | 48.77 | 48.81 | 1,916 | +0.14(+0.28%) |
May 03, 2024 | 48.64 | 48.67 | 48.64 | 48.67 | 594 | +0.28(+0.57%) |
May 02, 2024 | 48.36 | 48.40 | 48.32 | 48.40 | 4,860 | +0.36(+0.76%) |
May 01, 2024 | 47.96 | 48.38 | 47.96 | 48.03 | 1,589 | +0.04(+0.09%) |
Apr 30, 2024 | 48.22 | 48.22 | 47.99 | 47.99 | 1,143 | -0.32(-0.65%) |
Apr 29, 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 1,302 | +0.12(+0.26%) |
Apr 26, 2024 | 48.19 | 48.20 | 48.18 | 48.18 | 637 | -0.08(-0.16%) |
Apr 25, 2024 | 48.04 | 48.29 | 48.04 | 48.26 | 36,257 | +0.06(+0.12%) |
Apr 24, 2024 | 48.09 | 48.20 | 48.09 | 48.20 | 625 | -0.12(-0.24%) |
Apr 23, 2024 | 48.37 | 48.37 | 48.32 | 48.32 | 663 | +0.39(+0.81%) |
Apr 22, 2024 | 47.79 | 48.00 | 47.79 | 47.93 | 3,515 | +0.25(+0.52%) |
Apr 19, 2024 | 47.63 | 47.68 | 47.63 | 47.68 | 274 | +0.04(+0.07%) |
Apr 18, 2024 | 47.71 | 47.81 | 47.65 | 47.65 | 2,157 | -0.06(-0.14%) |
Apr 17, 2024 | 47.69 | 47.75 | 47.65 | 47.71 | 2,563 | +0.21(+0.45%) |
Apr 16, 2024 | 47.47 | 47.50 | 47.40 | 47.50 | 1,045 | -0.04(-0.09%) |
Apr 15, 2024 | 47.75 | 47.76 | 47.52 | 47.54 | 2,218 | -0.26(-0.54%) |
Apr 12, 2024 | 47.88 | 47.88 | 47.78 | 47.80 | 860 | -0.52(-1.07%) |
Apr 11, 2024 | 48.20 | 48.36 | 48.18 | 48.32 | 19,790 | -0.13(-0.27%) |
Apr 10, 2024 | 48.39 | 48.45 | 48.35 | 48.45 | 758 | -0.60(-1.23%) |
Apr 09, 2024 | 49.01 | 49.05 | 49.01 | 49.05 | 1,184 | +0.06(+0.12%) |
Apr 08, 2024 | 48.98 | 48.99 | 48.97 | 48.99 | 531 | +0.11(+0.23%) |
Apr 05, 2024 | 48.87 | 48.94 | 48.87 | 48.88 | 2,011 | +0.17(+0.35%) |
Apr 04, 2024 | 49.02 | 49.02 | 48.70 | 48.70 | 639 | -0.11(-0.22%) |
Apr 03, 2024 | 48.64 | 48.84 | 48.64 | 48.81 | 2,429 | +0.33(+0.68%) |
Apr 02, 2024 | 48.53 | 48.53 | 48.45 | 48.48 | 1,639 | +0.20(+0.42%) |
Apr 01, 2024 | 48.29 | 48.31 | 48.28 | 48.28 | 2,090 | -0.41(-0.83%) |
Mar 28, 2024 | 48.79 | 48.81 | 48.65 | 48.69 | 32,219 | -0.13(-0.28%) |
Mar 27, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 542 | +0.01(+0.02%) |
Mar 26, 2024 | 48.82 | 48.83 | 48.81 | 48.81 | 3,676 | -0.11(-0.22%) |
Mar 25, 2024 | 48.80 | 49.02 | 48.80 | 48.92 | 4,422 | +0.29(+0.60%) |
Mar 22, 2024 | 48.72 | 48.76 | 48.62 | 48.62 | 1,377 | -0.35(-0.72%) |
Mar 21, 2024 | 49.15 | 49.18 | 48.98 | 48.98 | 2,405 | -0.51(-1.04%) |
Mar 20, 2024 | 49.12 | 49.49 | 49.12 | 49.49 | 395 | +0.31(+0.64%) |
Mar 19, 2024 | 49.15 | 49.17 | 49.15 | 49.17 | 225 | -0.04(-0.09%) |
Mar 18, 2024 | 49.33 | 49.33 | 49.22 | 49.22 | 1,104 | -0.14(-0.29%) |
Mar 15, 2024 | 49.38 | 49.39 | 49.30 | 49.36 | 2,605 | +0.10(+0.21%) |
Mar 14, 2024 | 49.49 | 49.53 | 49.19 | 49.26 | 3,263 | -0.38(-0.77%) |
Mar 13, 2024 | 49.57 | 49.69 | 49.57 | 49.64 | 1,973 | +0.00(+0.01%) |
Mar 12, 2024 | 49.53 | 49.63 | 49.52 | 49.63 | 810 | +0.13(+0.27%) |
Mar 11, 2024 | 49.46 | 49.51 | 49.46 | 49.50 | 1,983 | +0.06(+0.12%) |
Mar 08, 2024 | 49.57 | 49.63 | 49.44 | 49.44 | 2,197 | -0.09(-0.19%) |
Mar 07, 2024 | 49.45 | 49.61 | 49.45 | 49.53 | 2,384 | +0.39(+0.80%) |
Mar 06, 2024 | 49.10 | 49.24 | 49.10 | 49.14 | 2,741 | +0.22(+0.45%) |
Mar 05, 2024 | 48.99 | 49.11 | 48.88 | 48.92 | 5,588 | -0.07(-0.15%) |
Mar 04, 2024 | 49.02 | 49.04 | 48.93 | 48.99 | 13,925 | +0.04(+0.08%) |
Mar 01, 2024 | 48.75 | 48.95 | 48.74 | 48.95 | 1,852 | +0.27(+0.56%) |
Feb 29, 2024 | 48.65 | 48.74 | 48.62 | 48.68 | 36,459 | -0.11(-0.23%) |
Feb 28, 2024 | 48.79 | 48.83 | 48.76 | 48.79 | 1,926 | -0.01(-0.02%) |
Feb 27, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 227 | -0.11(-0.22%) |
Feb 26, 2024 | 48.95 | 48.95 | 48.91 | 48.91 | 598 | +0.08(+0.17%) |
Feb 23, 2024 | 48.84 | 48.84 | 48.81 | 48.82 | 1,486 | +0.06(+0.13%) |
Feb 22, 2024 | 48.69 | 48.83 | 48.69 | 48.76 | 37,553 | +0.08(+0.16%) |
Feb 21, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 223 | +0.12(+0.25%) |
Feb 20, 2024 | 48.64 | 48.66 | 48.56 | 48.56 | 1,147 | +0.18(+0.38%) |
Feb 16, 2024 | 48.34 | 48.47 | 48.34 | 48.38 | 1,253 | -0.05(-0.11%) |
Feb 15, 2024 | 48.34 | 48.43 | 48.34 | 48.43 | 576 | +0.30(+0.62%) |
Feb 14, 2024 | 47.99 | 48.13 | 47.99 | 48.13 | 4,095 | +0.21(+0.44%) |
Feb 13, 2024 | 48.04 | 48.04 | 47.92 | 47.92 | 817 | -0.42(-0.87%) |
Feb 12, 2024 | 48.34 | 48.41 | 48.34 | 48.34 | 638 | -0.05(-0.09%) |
Feb 09, 2024 | 48.37 | 48.42 | 48.32 | 48.39 | 3,912 | +0.09(+0.18%) |
Feb 08, 2024 | 48.24 | 48.33 | 48.24 | 48.30 | 4,599 | +0.03(+0.06%) |
Feb 07, 2024 | 48.20 | 48.33 | 48.20 | 48.27 | 726 | +0.07(+0.14%) |
Feb 06, 2024 | 48.11 | 48.21 | 48.11 | 48.21 | 815 | +0.08(+0.18%) |
Feb 05, 2024 | 48.14 | 48.15 | 48.12 | 48.12 | 1,310 | -0.37(-0.76%) |
Feb 02, 2024 | 48.42 | 48.54 | 48.42 | 48.49 | 4,788 | -0.38(-0.78%) |
Feb 01, 2024 | 48.65 | 48.87 | 48.65 | 48.87 | 30,593 | +0.36(+0.74%) |
Jan 31, 2024 | 48.83 | 48.83 | 48.46 | 48.51 | 1,560 | -0.35(-0.71%) |
Jan 30, 2024 | 48.80 | 48.87 | 48.76 | 48.86 | 2,621 | -0.02(-0.05%) |
Jan 29, 2024 | 48.66 | 48.88 | 48.59 | 48.88 | 2,761 | -0.05(-0.10%) |
Jan 26, 2024 | 49.00 | 49.01 | 48.91 | 48.93 | 7,028 | +0.00(+0.01%) |
Jan 25, 2024 | 48.75 | 48.99 | 48.75 | 48.93 | 38,217 | +0.13(+0.26%) |
Jan 24, 2024 | 49.05 | 49.10 | 48.80 | 48.80 | 2,350 | +0.15(+0.32%) |
Jan 23, 2024 | 48.63 | 48.64 | 48.63 | 48.64 | 575 | -0.20(-0.40%) |
Jan 22, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 320 | +0.03(+0.07%) |
Jan 19, 2024 | 48.80 | 48.81 | 48.63 | 48.81 | 5,779 | +0.27(+0.57%) |
Jan 18, 2024 | 48.59 | 48.59 | 48.47 | 48.54 | 21,996 | +0.11(+0.22%) |
Jan 17, 2024 | 48.34 | 48.43 | 48.34 | 48.43 | 1,273 | -0.09(-0.19%) |
Jan 16, 2024 | 48.65 | 48.70 | 48.49 | 48.52 | 3,073 | -0.66(-1.34%) |
Jan 12, 2024 | 49.38 | 49.38 | 49.18 | 49.18 | 1,360 | -0.14(-0.28%) |
Jan 11, 2024 | 49.02 | 49.32 | 49.01 | 49.32 | 4,140 | +0.35(+0.71%) |
Jan 10, 2024 | 48.88 | 49.02 | 48.88 | 48.97 | 16,072 | +0.28(+0.57%) |
Jan 09, 2024 | 48.69 | 48.75 | 48.67 | 48.69 | 9,543 | -0.21(-0.44%) |
Jan 08, 2024 | 48.85 | 48.94 | 48.84 | 48.91 | 2,501 | +0.27(+0.57%) |
Jan 05, 2024 | 48.65 | 48.91 | 48.63 | 48.63 | 2,055 | -0.10(-0.22%) |
Jan 04, 2024 | 48.80 | 48.83 | 48.72 | 48.73 | 1,480 | +0.04(+0.08%) |
Jan 03, 2024 | 48.62 | 48.70 | 48.62 | 48.70 | 2,496 | -0.31(-0.64%) |
Jan 02, 2024 | 49.09 | 49.15 | 49.01 | 49.01 | 13,622 | -0.64(-1.30%) |
Dec 29, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 104 | -0.09(-0.18%) |
Dec 28, 2023 | 49.89 | 49.90 | 49.74 | 49.74 | 2,252 | -0.13(-0.26%) |
Dec 27, 2023 | 49.77 | 49.92 | 49.77 | 49.87 | 4,541 | +0.43(+0.88%) |
Dec 26, 2023 | 49.35 | 49.44 | 49.35 | 49.44 | 1,581 | +0.04(+0.09%) |
Dec 22, 2023 | 49.42 | 49.44 | 49.39 | 49.39 | 724 | +0.10(+0.21%) |
Dec 21, 2023 | 49.32 | 49.32 | 49.21 | 49.29 | 2,235 | +0.48(+0.99%) |
Dec 20, 2023 | 49.09 | 49.10 | 48.81 | 48.81 | 27,512 | -0.17(-0.34%) |
Dec 19, 2023 | 48.99 | 49.01 | 48.97 | 48.98 | 1,737 | +0.33(+0.67%) |
Dec 18, 2023 | 48.71 | 48.71 | 48.59 | 48.65 | 3,766 | +0.12(+0.25%) |
Dec 15, 2023 | 48.71 | 48.82 | 48.46 | 48.53 | 13,112 | -0.43(-0.88%) |
Dec 14, 2023 | 48.91 | 49.10 | 48.91 | 48.96 | 20,015 | -0.87(-1.75%) |
Dec 13, 2023 | 49.19 | 49.83 | 49.16 | 49.83 | 2,838 | +0.71(+1.45%) |
Dec 12, 2023 | 49.06 | 49.12 | 49.03 | 49.12 | 2,944 | +0.14(+0.28%) |
Dec 11, 2023 | 48.91 | 49.06 | 48.91 | 48.98 | 3,409 | +0.02(+0.04%) |
Dec 08, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 142 | -0.15(-0.31%) |
Dec 07, 2023 | 48.91 | 49.13 | 48.91 | 49.11 | 2,223 | +0.27(+0.56%) |
Dec 06, 2023 | 49.05 | 49.05 | 48.81 | 48.84 | 973 | -0.16(-0.33%) |
Dec 05, 2023 | 48.98 | 49.00 | 48.95 | 49.00 | 1,390 | -0.10(-0.21%) |
Dec 04, 2023 | 49.29 | 49.29 | 49.09 | 49.10 | 3,542 | -0.15(-0.30%) |
Dec 01, 2023 | 49.12 | 49.42 | 49.12 | 49.25 | 14,562 | +0.12(+0.25%) |
Nov 30, 2023 | 49.16 | 49.17 | 49.06 | 49.12 | 780 | -0.20(-0.41%) |
Nov 29, 2023 | 49.35 | 49.42 | 49.33 | 49.33 | 2,321 | +0.19(+0.40%) |
Nov 28, 2023 | 49.02 | 49.28 | 49.02 | 49.13 | 2,586 | +0.17(+0.35%) |
Nov 27, 2023 | 48.91 | 48.96 | 48.74 | 48.96 | 2,150 | +0.08(+0.15%) |
Nov 24, 2023 | 48.85 | 48.93 | 48.85 | 48.89 | 1,448 | +0.38(+0.78%) |
Nov 22, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 479 | -0.04(-0.09%) |
Nov 21, 2023 | 48.76 | 48.76 | 48.55 | 48.55 | 1,900 | +0.01(+0.03%) |
Nov 20, 2023 | 48.53 | 48.62 | 48.37 | 48.54 | 7,669 | +0.11(+0.22%) |
Nov 17, 2023 | 48.25 | 48.43 | 48.25 | 48.43 | 1,934 | +0.30(+0.63%) |
Nov 16, 2023 | 48.26 | 48.30 | 48.11 | 48.13 | 2,879 | +0.01(+0.02%) |
Nov 15, 2023 | 48.18 | 48.18 | 48.10 | 48.12 | 3,079 | -0.22(-0.46%) |
Nov 14, 2023 | 47.96 | 48.34 | 47.96 | 48.34 | 1,303 | +1.08(+2.27%) |
Nov 13, 2023 | 47.12 | 47.27 | 47.12 | 47.27 | 667 | +0.07(+0.14%) |
Nov 10, 2023 | 47.03 | 47.20 | 46.97 | 47.20 | 1,887 | +0.25(+0.53%) |
Nov 09, 2023 | 47.35 | 47.37 | 46.95 | 46.95 | 7,014 | -0.36(-0.76%) |
Nov 08, 2023 | 47.10 | 47.31 | 47.10 | 47.31 | 4,866 | +0.10(+0.22%) |
Nov 07, 2023 | 47.13 | 47.21 | 47.13 | 47.21 | 464 | -0.04(-0.08%) |
Nov 06, 2023 | 47.35 | 47.39 | 47.24 | 47.24 | 6,824 | -0.10(-0.20%) |
Nov 03, 2023 | 47.43 | 47.44 | 47.32 | 47.34 | 1,048 | +0.39(+0.83%) |
Nov 02, 2023 | 46.83 | 47.03 | 46.80 | 46.95 | 43,280 | +0.63(+1.36%) |
Nov 01, 2023 | 45.99 | 46.32 | 45.98 | 46.32 | 32,742 | +0.14(+0.30%) |
Oct 31, 2023 | 46.24 | 46.24 | 46.18 | 46.18 | 678 | +0.02(+0.04%) |
Oct 30, 2023 | 46.05 | 46.16 | 46.05 | 46.16 | 707 | +0.47(+1.03%) |
Oct 27, 2023 | 45.84 | 45.84 | 45.69 | 45.69 | 350 | -0.00(-0.00%) |
Oct 26, 2023 | 45.70 | 45.74 | 45.69 | 45.69 | 1,428 | -0.04(-0.09%) |
Oct 25, 2023 | 45.84 | 45.84 | 45.73 | 45.73 | 1,458 | -0.22(-0.48%) |
Oct 24, 2023 | 45.93 | 45.98 | 45.91 | 45.95 | 1,187 | -0.02(-0.04%) |
Oct 23, 2023 | 45.69 | 46.05 | 45.69 | 45.98 | 2,618 | +0.38(+0.83%) |
Oct 20, 2023 | 45.64 | 45.70 | 45.59 | 45.59 | 5,016 | +0.11(+0.25%) |
Oct 19, 2023 | 45.61 | 45.63 | 45.40 | 45.48 | 45,364 | -0.06(-0.13%) |
Oct 18, 2023 | 45.53 | 45.54 | 45.53 | 45.54 | 711 | -0.33(-0.72%) |
Oct 17, 2023 | 45.92 | 45.98 | 45.86 | 45.87 | 3,823 | -0.07(-0.15%) |
Oct 16, 2023 | 45.80 | 45.94 | 45.80 | 45.94 | 7,195 | +0.24(+0.54%) |
Oct 13, 2023 | 45.82 | 45.82 | 45.67 | 45.70 | 2,526 | -0.14(-0.30%) |
Oct 12, 2023 | 45.94 | 45.95 | 45.73 | 45.83 | 42,263 | -0.37(-0.80%) |
Oct 11, 2023 | 46.17 | 46.20 | 46.17 | 46.20 | 525 | +0.20(+0.43%) |
Oct 10, 2023 | 46.02 | 46.13 | 45.94 | 46.00 | 5,394 | +0.25(+0.55%) |
Oct 09, 2023 | 45.63 | 45.82 | 45.58 | 45.75 | 7,824 | -0.17(-0.37%) |
Oct 06, 2023 | 45.63 | 45.95 | 45.59 | 45.92 | 7,364 | +0.17(+0.38%) |
Oct 05, 2023 | 45.56 | 45.75 | 45.50 | 45.75 | 2,180 | +0.20(+0.43%) |
Oct 04, 2023 | 45.52 | 45.59 | 45.42 | 45.55 | 4,705 | +0.16(+0.35%) |
Oct 03, 2023 | 45.44 | 45.51 | 45.34 | 45.39 | 8,338 | -0.25(-0.55%) |
Oct 02, 2023 | 45.78 | 45.87 | 45.59 | 45.64 | 15,757 | -0.46(-1.00%) |
Sep 29, 2023 | 46.20 | 46.20 | 46.08 | 46.10 | 1,231 | +0.17(+0.37%) |
Sep 28, 2023 | 45.77 | 45.99 | 45.70 | 45.93 | 20,055 | +0.22(+0.47%) |
Sep 27, 2023 | 46.11 | 46.11 | 45.58 | 45.71 | 2,766 | -0.21(-0.45%) |
Sep 26, 2023 | 46.02 | 46.02 | 45.91 | 45.92 | 1,178 | -0.28(-0.61%) |
Sep 25, 2023 | 46.22 | 46.20 | 46.20 | 46.20 | 578 | -0.22(-0.48%) |
Sep 22, 2023 | 46.56 | 46.56 | 46.36 | 46.42 | 5,899 | -0.04(-0.09%) |
Sep 21, 2023 | 46.53 | 46.61 | 46.46 | 46.46 | 4,923 | -0.13(-0.27%) |
Sep 20, 2023 | 47.05 | 47.05 | 46.59 | 46.59 | 744 | -0.18(-0.38%) |
Sep 19, 2023 | 46.73 | 46.77 | 46.73 | 46.77 | 616 | +0.02(+0.05%) |
Sep 18, 2023 | 46.64 | 46.75 | 46.63 | 46.75 | 1,099 | +0.06(+0.13%) |
Sep 15, 2023 | 46.71 | 46.82 | 46.68 | 46.68 | 553 | +0.06(+0.13%) |
Sep 14, 2023 | 46.86 | 46.86 | 46.62 | 46.62 | 19,404 | -0.19(-0.40%) |
Sep 13, 2023 | 46.91 | 46.94 | 46.81 | 46.81 | 25,884 | -0.03(-0.07%) |
Sep 12, 2023 | 46.79 | 46.89 | 46.79 | 46.84 | 1,057 | -0.11(-0.22%) |
Sep 11, 2023 | 46.81 | 46.97 | 46.81 | 46.95 | 4,677 | +0.30(+0.65%) |
Sep 08, 2023 | 46.82 | 46.82 | 46.62 | 46.65 | 1,937 | -0.00(-0.00%) |
Sep 07, 2023 | 46.56 | 46.65 | 46.56 | 46.65 | 1,952 | -0.02(-0.05%) |
Sep 06, 2023 | 46.71 | 46.71 | 46.63 | 46.67 | 1,084 | -0.09(-0.19%) |
Sep 05, 2023 | 46.87 | 46.87 | 46.76 | 46.76 | 1,394 | -0.25(-0.54%) |
Sep 01, 2023 | 47.41 | 47.41 | 46.96 | 47.01 | 9,261 | -0.28(-0.59%) |
Aug 31, 2023 | 47.31 | 47.34 | 47.16 | 47.29 | 40,902 | -0.25(-0.52%) |
Aug 30, 2023 | 47.54 | 47.73 | 47.51 | 47.54 | 3,548 | +0.09(+0.18%) |
Aug 29, 2023 | 46.91 | 47.49 | 46.91 | 47.46 | 2,215 | +0.37(+0.78%) |
Aug 28, 2023 | 47.06 | 47.09 | 46.99 | 47.09 | 1,752 | +0.09(+0.19%) |
Aug 25, 2023 | 46.95 | 47.00 | 46.74 | 47.00 | 2,113 | +0.21(+0.45%) |
Aug 24, 2023 | 47.01 | 47.01 | 46.78 | 46.79 | 26,969 | -0.42(-0.89%) |
Aug 23, 2023 | 46.90 | 47.23 | 46.90 | 47.21 | 1,631 | +0.27(+0.58%) |
Aug 22, 2023 | 46.89 | 46.94 | 46.89 | 46.94 | 245 | -0.27(-0.58%) |
Aug 21, 2023 | 47.04 | 47.21 | 47.04 | 47.21 | 3,002 | +0.12(+0.25%) |
Aug 18, 2023 | 47.01 | 47.09 | 47.00 | 47.09 | 1,175 | +0.13(+0.28%) |
Aug 17, 2023 | 47.02 | 47.02 | 46.87 | 46.96 | 1,195 | +0.01(+0.02%) |
Aug 16, 2023 | 47.29 | 47.29 | 46.93 | 46.95 | 27,761 | -0.28(-0.60%) |
Aug 15, 2023 | 47.27 | 47.27 | 47.23 | 47.23 | 464 | -0.23(-0.48%) |
Aug 14, 2023 | 47.32 | 47.46 | 47.28 | 47.46 | 2,236 | -0.05(-0.10%) |
Aug 11, 2023 | 47.54 | 47.55 | 47.46 | 47.51 | 14,017 | -0.15(-0.30%) |
Aug 10, 2023 | 47.89 | 48.07 | 47.66 | 47.66 | 5,080 | -0.05(-0.10%) |
Aug 09, 2023 | 47.72 | 47.82 | 47.70 | 47.70 | 1,437 | -0.01(-0.02%) |
Aug 08, 2023 | 47.45 | 47.73 | 47.45 | 47.71 | 995 | -0.10(-0.21%) |
Aug 07, 2023 | 47.80 | 47.81 | 47.77 | 47.81 | 1,848 | +0.25(+0.52%) |
Aug 04, 2023 | 47.78 | 47.78 | 47.57 | 47.57 | 829 | +0.13(+0.28%) |
Aug 03, 2023 | 47.25 | 47.46 | 47.25 | 47.43 | 2,495 | -0.01(-0.03%) |
Aug 02, 2023 | 47.62 | 47.62 | 47.44 | 47.44 | 944 | -0.31(-0.64%) |
Aug 01, 2023 | 47.73 | 47.77 | 47.62 | 47.75 | 16,280 | -0.18(-0.38%) |
Jul 31, 2023 | 48.01 | 48.01 | 47.93 | 47.93 | 2,218 | -0.04(-0.09%) |
Jul 28, 2023 | 48.07 | 48.07 | 47.97 | 47.98 | 820 | +0.38(+0.79%) |
Jul 27, 2023 | 47.91 | 47.91 | 47.60 | 47.60 | 4,210 | -0.55(-1.13%) |
Jul 26, 2023 | 47.95 | 48.15 | 47.93 | 48.15 | 14,352 | +0.25(+0.52%) |
Jul 25, 2023 | 47.92 | 47.92 | 47.84 | 47.90 | 6,606 | -0.00(-0.01%) |
Jul 24, 2023 | 48.04 | 48.06 | 47.90 | 47.90 | 3,166 | -0.26(-0.54%) |
Jul 21, 2023 | 48.20 | 48.20 | 48.12 | 48.16 | 2,193 | +0.11(+0.24%) |
Jul 20, 2023 | 48.36 | 48.36 | 47.95 | 48.05 | 23,126 | -0.31(-0.64%) |
Jul 19, 2023 | 48.48 | 48.49 | 48.35 | 48.36 | 1,264 | -0.22(-0.44%) |
Jul 18, 2023 | 48.48 | 48.63 | 48.48 | 48.57 | 1,310 | -0.01(-0.03%) |
Jul 17, 2023 | 48.49 | 48.59 | 48.42 | 48.59 | 2,043 | +0.02(+0.04%) |
Jul 14, 2023 | 48.72 | 48.72 | 48.56 | 48.56 | 2,961 | -0.03(-0.05%) |
Jul 13, 2023 | 48.54 | 48.59 | 48.38 | 48.59 | 6,081 | +0.60(+1.26%) |
Jul 12, 2023 | 48.01 | 48.01 | 47.97 | 47.99 | 1,288 | +0.71(+1.49%) |
Jul 11, 2023 | 47.24 | 47.40 | 47.20 | 47.28 | 8,029 | +0.18(+0.38%) |
Jul 10, 2023 | 46.94 | 47.10 | 46.94 | 47.10 | 524 | +0.14(+0.29%) |
Jul 07, 2023 | 46.77 | 47.14 | 46.77 | 46.96 | 4,784 | +0.32(+0.69%) |
Jul 06, 2023 | 46.53 | 46.78 | 46.47 | 46.64 | 25,357 | -0.08(-0.16%) |
Jul 05, 2023 | 46.94 | 46.94 | 46.65 | 46.72 | 55,404 | -0.38(-0.81%) |
Jul 03, 2023 | 47.12 | 47.12 | 47.09 | 47.09 | 1,012 | +0.04(+0.09%) |
Jun 30, 2023 | 46.95 | 47.12 | 46.95 | 47.05 | 2,663 | +0.27(+0.58%) |
Jun 29, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 120 | -0.18(-0.38%) |
Jun 28, 2023 | 46.95 | 47.00 | 46.91 | 46.96 | 2,003 | -0.20(-0.43%) |
Jun 27, 2023 | 47.02 | 47.18 | 47.02 | 47.16 | 2,204 | +0.34(+0.73%) |
Jun 26, 2023 | 46.83 | 46.83 | 46.75 | 46.82 | 759 | -0.01(-0.02%) |
Jun 23, 2023 | 46.95 | 46.95 | 46.83 | 46.83 | 658 | -0.31(-0.65%) |
Jun 22, 2023 | 47.19 | 47.19 | 47.08 | 47.13 | 1,564 | -0.17(-0.37%) |
Jun 21, 2023 | 46.97 | 47.31 | 46.97 | 47.31 | 6,947 | +0.06(+0.14%) |
Jun 20, 2023 | 47.19 | 47.31 | 47.07 | 47.24 | 14,348 | -0.12(-0.26%) |
Jun 16, 2023 | 47.42 | 47.42 | 47.37 | 47.37 | 300 | +0.02(+0.04%) |
Jun 15, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 827 | +0.50(+1.07%) |
Jun 14, 2023 | 46.90 | 47.00 | 46.85 | 46.85 | 1,872 | +0.10(+0.22%) |
Jun 13, 2023 | 46.76 | 46.77 | 46.73 | 46.75 | 2,208 | +0.10(+0.21%) |
Jun 12, 2023 | 46.59 | 46.65 | 46.55 | 46.65 | 2,406 | +0.10(+0.21%) |
Jun 09, 2023 | 46.70 | 46.70 | 46.53 | 46.55 | 2,767 | -0.06(-0.14%) |
Jun 08, 2023 | 46.58 | 46.70 | 46.49 | 46.62 | 16,700 | +0.45(+0.98%) |
Jun 07, 2023 | 46.36 | 46.36 | 46.16 | 46.16 | 2,227 | +0.02(+0.04%) |
Jun 06, 2023 | 46.02 | 46.15 | 46.00 | 46.15 | 5,230 | +0.04(+0.09%) |
Jun 05, 2023 | 46.16 | 46.21 | 46.04 | 46.10 | 4,283 | -0.01(-0.02%) |
Jun 02, 2023 | 46.30 | 46.30 | 46.05 | 46.12 | 2,044 | -0.12(-0.26%) |