Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.06 | 49.11 | 48.95 | 49.10 | 28,320 | +0.06(+0.12%) |
Apr 29, 2024 | 49.04 | 49.10 | 48.99 | 49.04 | 17,680 | +0.04(+0.08%) |
Apr 26, 2024 | 48.97 | 49.05 | 48.91 | 49.00 | 12,764 | -0.04(-0.08%) |
Apr 25, 2024 | 49.07 | 49.07 | 48.90 | 49.04 | 13,192 | -0.07(-0.14%) |
Apr 24, 2024 | 49.12 | 49.12 | 49.01 | 49.11 | 10,371 | -0.03(-0.06%) |
Apr 23, 2024 | 49.03 | 49.22 | 49.03 | 49.14 | 20,303 | -0.01(-0.02%) |
Apr 22, 2024 | 49.06 | 49.18 | 49.06 | 49.15 | 34,586 | +0.05(+0.10%) |
Apr 19, 2024 | 49.14 | 49.14 | 49.02 | 49.10 | 10,833 | -0.01(-0.02%) |
Apr 18, 2024 | 49.06 | 49.12 | 49.02 | 49.11 | 21,180 | +0.09(+0.18%) |
Apr 17, 2024 | 48.97 | 49.11 | 48.97 | 49.02 | 6,631 | -0.08(-0.16%) |
Apr 16, 2024 | 49.18 | 49.18 | 49.03 | 49.10 | 19,503 | -0.10(-0.20%) |
Apr 15, 2024 | 49.22 | 49.22 | 49.09 | 49.20 | 14,584 | -0.02(-0.04%) |
Apr 12, 2024 | 49.28 | 49.28 | 49.17 | 49.22 | 14,916 | +0.18(+0.37%) |
Apr 11, 2024 | 49.03 | 49.14 | 49.03 | 49.04 | 5,507 | +0.01(+0.02%) |
Apr 10, 2024 | 49.16 | 49.17 | 49.03 | 49.03 | 4,242 | -0.22(-0.45%) |
Apr 09, 2024 | 49.17 | 49.49 | 49.17 | 49.25 | 23,609 | +0.09(+0.19%) |
Apr 08, 2024 | 49.19 | 49.19 | 49.10 | 49.16 | 22,658 | -0.06(-0.13%) |
Apr 05, 2024 | 49.25 | 49.25 | 49.19 | 49.22 | 5,696 | -0.03(-0.06%) |
Apr 04, 2024 | 49.30 | 49.30 | 49.20 | 49.25 | 9,538 | +0.05(+0.10%) |
Apr 03, 2024 | 49.13 | 49.22 | 49.12 | 49.20 | 13,887 | -0.04(-0.08%) |
Apr 02, 2024 | 49.41 | 49.43 | 49.23 | 49.24 | 8,799 | -0.21(-0.42%) |
Apr 01, 2024 | 49.56 | 49.56 | 49.41 | 49.45 | 5,132 | -0.08(-0.16%) |
Mar 28, 2024 | 49.63 | 49.63 | 49.50 | 49.53 | 74,984 | +0.02(+0.04%) |
Mar 27, 2024 | 49.51 | 49.54 | 49.46 | 49.51 | 38,536 | -0.02(-0.04%) |
Mar 26, 2024 | 49.58 | 49.58 | 49.49 | 49.53 | 22,311 | -0.06(-0.12%) |
Mar 25, 2024 | 49.58 | 49.59 | 49.52 | 49.59 | 76,839 | +0.01(+0.02%) |
Mar 22, 2024 | 49.68 | 49.68 | 49.52 | 49.58 | 20,274 | +0.00(+0.00%) |
Mar 21, 2024 | 49.62 | 49.62 | 49.56 | 49.58 | 9,378 | +0.03(+0.06%) |
Mar 20, 2024 | 49.59 | 49.59 | 49.49 | 49.55 | 10,535 | -0.01(-0.02%) |
Mar 19, 2024 | 49.48 | 49.59 | 49.47 | 49.56 | 9,268 | -0.01(-0.02%) |
Mar 18, 2024 | 49.59 | 49.59 | 49.49 | 49.57 | 15,443 | -0.02(-0.03%) |
Mar 15, 2024 | 49.61 | 49.64 | 49.53 | 49.58 | 240,566 | -0.01(-0.02%) |
Mar 14, 2024 | 49.64 | 49.64 | 49.56 | 49.59 | 174,261 | -0.11(-0.23%) |
Mar 13, 2024 | 49.77 | 49.77 | 49.68 | 49.71 | 12,959 | +0.03(+0.06%) |
Mar 12, 2024 | 49.68 | 49.71 | 49.64 | 49.68 | 8,847 | -0.01(-0.02%) |
Mar 11, 2024 | 49.75 | 49.75 | 49.64 | 49.69 | 16,971 | +0.00(+0.00%) |
Mar 08, 2024 | 49.74 | 49.74 | 49.63 | 49.69 | 9,466 | +0.02(+0.04%) |
Mar 07, 2024 | 49.66 | 49.67 | 49.63 | 49.67 | 20,459 | +0.10(+0.20%) |
Mar 06, 2024 | 49.50 | 49.61 | 49.50 | 49.57 | 16,968 | -0.01(-0.02%) |
Mar 05, 2024 | 49.62 | 49.62 | 49.54 | 49.58 | 12,003 | +0.06(+0.13%) |
Mar 04, 2024 | 49.52 | 49.54 | 49.46 | 49.51 | 17,071 | -0.02(-0.05%) |
Mar 01, 2024 | 49.58 | 49.60 | 49.46 | 49.54 | 23,010 | +0.01(+0.02%) |
Feb 29, 2024 | 49.56 | 49.56 | 49.48 | 49.53 | 11,548 | +0.05(+0.10%) |
Feb 28, 2024 | 49.52 | 49.53 | 49.47 | 49.48 | 16,787 | +0.01(+0.02%) |
Feb 27, 2024 | 49.46 | 49.48 | 49.36 | 49.47 | 8,894 | +0.03(+0.06%) |
Feb 26, 2024 | 49.56 | 49.56 | 49.39 | 49.44 | 18,110 | -0.01(-0.02%) |
Feb 23, 2024 | 49.49 | 49.49 | 49.38 | 49.45 | 4,372 | +0.13(+0.26%) |
Feb 22, 2024 | 49.46 | 49.46 | 49.30 | 49.32 | 8,147 | -0.17(-0.34%) |
Feb 21, 2024 | 49.46 | 49.54 | 49.38 | 49.49 | 36,102 | +0.19(+0.38%) |
Feb 20, 2024 | 49.27 | 49.41 | 49.27 | 49.30 | 12,222 | +0.02(+0.04%) |
Feb 16, 2024 | 49.34 | 49.36 | 49.25 | 49.28 | 8,784 | +0.00(+0.00%) |
Feb 15, 2024 | 49.40 | 49.40 | 49.28 | 49.28 | 36,867 | -0.00(-0.01%) |
Feb 14, 2024 | 49.24 | 49.31 | 49.22 | 49.29 | 9,887 | +0.04(+0.09%) |
Feb 13, 2024 | 49.30 | 49.37 | 49.19 | 49.24 | 32,104 | -0.14(-0.28%) |
Feb 12, 2024 | 49.33 | 49.43 | 49.33 | 49.38 | 17,826 | +0.07(+0.14%) |
Feb 09, 2024 | 49.39 | 49.39 | 49.31 | 49.31 | 3,969 | -0.06(-0.12%) |
Feb 08, 2024 | 49.28 | 49.37 | 49.28 | 49.37 | 3,131 | +0.11(+0.22%) |
Feb 07, 2024 | 49.38 | 49.38 | 49.26 | 49.26 | 8,351 | -0.01(-0.02%) |
Feb 06, 2024 | 49.24 | 49.35 | 49.24 | 49.27 | 12,339 | -0.04(-0.08%) |
Feb 05, 2024 | 49.45 | 49.46 | 49.22 | 49.31 | 18,516 | -0.16(-0.32%) |
Feb 02, 2024 | 49.56 | 49.56 | 49.41 | 49.47 | 33,237 | -0.23(-0.46%) |
Feb 01, 2024 | 49.63 | 49.73 | 49.55 | 49.70 | 34,580 | +0.26(+0.52%) |
Jan 31, 2024 | 49.45 | 49.53 | 49.34 | 49.44 | 13,950 | +0.09(+0.18%) |
Jan 30, 2024 | 49.35 | 49.35 | 49.17 | 49.35 | 23,903 | +0.08(+0.16%) |
Jan 29, 2024 | 49.23 | 49.27 | 49.14 | 49.27 | 42,848 | +0.20(+0.41%) |
Jan 26, 2024 | 48.97 | 49.09 | 48.97 | 49.07 | 12,570 | +0.02(+0.05%) |
Jan 25, 2024 | 49.04 | 49.07 | 48.97 | 49.04 | 9,087 | +0.04(+0.09%) |
Jan 24, 2024 | 49.19 | 49.19 | 48.96 | 49.00 | 14,914 | -0.16(-0.33%) |
Jan 23, 2024 | 49.12 | 49.19 | 47.09 | 49.16 | 27,537 | +0.05(+0.10%) |
Jan 22, 2024 | 49.19 | 49.19 | 49.01 | 49.11 | 24,998 | -0.08(-0.16%) |
Jan 19, 2024 | 49.23 | 49.23 | 49.06 | 49.19 | 57,263 | +0.07(+0.14%) |
Jan 18, 2024 | 49.25 | 49.27 | 49.11 | 49.12 | 14,716 | -0.15(-0.31%) |
Jan 17, 2024 | 49.42 | 49.42 | 49.23 | 49.27 | 5,452 | -0.12(-0.25%) |
Jan 16, 2024 | 49.52 | 49.46 | 49.26 | 49.40 | 14,811 | -0.03(-0.06%) |
Jan 12, 2024 | 49.31 | 49.57 | 49.31 | 49.43 | 33,384 | -0.08(-0.16%) |
Jan 11, 2024 | 49.45 | 49.56 | 49.32 | 49.51 | 29,401 | +0.19(+0.38%) |
Jan 10, 2024 | 49.33 | 49.48 | 49.32 | 49.32 | 9,076 | -0.19(-0.38%) |
Jan 09, 2024 | 49.50 | 49.53 | 49.34 | 49.51 | 15,118 | +0.13(+0.26%) |
Jan 08, 2024 | 49.34 | 49.50 | 49.34 | 49.38 | 38,570 | +0.00(+0.01%) |
Jan 05, 2024 | 49.45 | 49.45 | 49.25 | 49.37 | 9,621 | +0.06(+0.13%) |
Jan 04, 2024 | 49.28 | 49.43 | 49.28 | 49.31 | 20,439 | -0.15(-0.31%) |
Jan 03, 2024 | 49.45 | 49.52 | 49.37 | 49.46 | 27,271 | +0.01(+0.01%) |
Jan 02, 2024 | 49.47 | 49.50 | 49.31 | 49.46 | 396,301 | +0.03(+0.06%) |
Dec 29, 2023 | 49.47 | 49.47 | 49.40 | 49.43 | 67,244 | +0.13(+0.26%) |
Dec 28, 2023 | 49.33 | 49.46 | 49.13 | 49.30 | 375,963 | -0.18(-0.36%) |
Dec 27, 2023 | 49.47 | 49.54 | 49.41 | 49.48 | 27,381 | +0.12(+0.25%) |
Dec 26, 2023 | 49.40 | 49.40 | 49.35 | 49.35 | 20,436 | -0.05(-0.10%) |
Dec 22, 2023 | 49.52 | 49.52 | 49.38 | 49.40 | 46,039 | +0.06(+0.13%) |
Dec 21, 2023 | 49.43 | 49.44 | 49.27 | 49.34 | 34,168 | -0.06(-0.12%) |
Dec 20, 2023 | 49.16 | 51.34 | 49.16 | 49.40 | 166,076 | +0.13(+0.26%) |
Dec 19, 2023 | 49.06 | 49.30 | 49.06 | 49.27 | 32,914 | +0.11(+0.22%) |
Dec 18, 2023 | 49.30 | 49.30 | 49.02 | 49.16 | 55,287 | -0.02(-0.05%) |
Dec 15, 2023 | 49.34 | 49.34 | 49.12 | 49.19 | 41,681 | +0.02(+0.03%) |
Dec 14, 2023 | 49.14 | 49.33 | 48.97 | 49.17 | 18,492 | +0.22(+0.44%) |
Dec 13, 2023 | 48.82 | 49.09 | 48.64 | 48.95 | 48,240 | +0.24(+0.49%) |
Dec 12, 2023 | 48.72 | 49.13 | 48.61 | 48.72 | 65,294 | +0.04(+0.09%) |
Dec 11, 2023 | 48.80 | 48.80 | 48.63 | 48.67 | 5,948 | -0.02(-0.05%) |
Dec 08, 2023 | 48.71 | 49.35 | 48.64 | 48.70 | 41,581 | +0.03(+0.07%) |
Dec 07, 2023 | 48.74 | 48.81 | 48.44 | 48.66 | 15,978 | +0.15(+0.32%) |
Dec 06, 2023 | 48.58 | 48.76 | 48.46 | 48.51 | 27,358 | -0.12(-0.24%) |
Dec 05, 2023 | 48.54 | 48.63 | 48.38 | 48.63 | 9,071 | +0.22(+0.45%) |
Dec 04, 2023 | 48.45 | 48.53 | 48.22 | 48.41 | 33,058 | +0.00(+0.01%) |
Dec 01, 2023 | 48.33 | 48.53 | 48.17 | 48.41 | 10,512 | +0.14(+0.30%) |
Nov 30, 2023 | 48.37 | 48.40 | 48.07 | 48.26 | 26,317 | +0.15(+0.31%) |
Nov 29, 2023 | 48.29 | 48.44 | 48.09 | 48.11 | 16,778 | -0.13(-0.27%) |
Nov 28, 2023 | 48.03 | 48.33 | 47.77 | 48.24 | 14,398 | +0.27(+0.56%) |
Nov 27, 2023 | 47.67 | 48.00 | 47.65 | 47.98 | 26,877 | +0.16(+0.33%) |
Nov 24, 2023 | 47.77 | 47.82 | 47.77 | 47.82 | 600 | +0.16(+0.34%) |
Nov 22, 2023 | 47.86 | 47.86 | 47.54 | 47.65 | 15,128 | +0.04(+0.09%) |
Nov 21, 2023 | 47.49 | 47.80 | 47.41 | 47.61 | 25,871 | +0.10(+0.21%) |
Nov 20, 2023 | 47.62 | 47.73 | 47.21 | 47.51 | 31,531 | +0.17(+0.36%) |
Nov 17, 2023 | 47.48 | 47.49 | 47.20 | 47.34 | 8,170 | -0.09(-0.20%) |
Nov 16, 2023 | 47.36 | 47.58 | 47.23 | 47.44 | 13,681 | +0.34(+0.71%) |
Nov 15, 2023 | 47.21 | 47.45 | 47.10 | 47.10 | 26,438 | -0.25(-0.52%) |
Nov 14, 2023 | 47.12 | 47.50 | 47.12 | 47.35 | 14,390 | +0.42(+0.89%) |
Nov 13, 2023 | 46.83 | 47.08 | 46.83 | 46.93 | 10,896 | -0.03(-0.07%) |
Nov 10, 2023 | 47.00 | 47.11 | 46.97 | 46.97 | 10,660 | +0.13(+0.27%) |
Nov 09, 2023 | 46.92 | 47.08 | 46.75 | 46.84 | 7,198 | -0.06(-0.14%) |
Nov 08, 2023 | 46.77 | 47.02 | 46.74 | 46.90 | 4,355 | +0.02(+0.04%) |
Nov 07, 2023 | 46.61 | 46.88 | 46.59 | 46.88 | 6,630 | +0.46(+1.00%) |
Nov 06, 2023 | 46.63 | 46.74 | 46.42 | 46.42 | 29,531 | -0.30(-0.63%) |
Nov 03, 2023 | 46.55 | 46.82 | 46.50 | 46.72 | 19,947 | +0.31(+0.66%) |
Nov 02, 2023 | 46.25 | 46.52 | 46.16 | 46.41 | 22,795 | +0.38(+0.84%) |
Nov 01, 2023 | 45.96 | 46.09 | 45.67 | 46.03 | 27,903 | +0.06(+0.13%) |
Oct 31, 2023 | 45.92 | 45.99 | 45.83 | 45.97 | 4,857 | +0.13(+0.28%) |
Oct 30, 2023 | 45.93 | 45.93 | 45.83 | 45.84 | 35,546 | -0.06(-0.14%) |
Oct 27, 2023 | 45.91 | 45.98 | 45.84 | 45.90 | 3,829 | -0.03(-0.08%) |
Oct 26, 2023 | 45.91 | 46.03 | 45.64 | 45.94 | 28,101 | +0.15(+0.32%) |
Oct 25, 2023 | 45.96 | 46.01 | 45.79 | 45.79 | 9,324 | -0.29(-0.62%) |
Oct 24, 2023 | 45.97 | 46.12 | 45.63 | 46.08 | 27,000 | +0.10(+0.22%) |
Oct 23, 2023 | 45.95 | 46.05 | 45.79 | 45.97 | 14,069 | +0.02(+0.04%) |
Oct 20, 2023 | 45.93 | 46.06 | 45.86 | 45.95 | 11,313 | -0.09(-0.19%) |
Oct 19, 2023 | 46.12 | 46.12 | 45.98 | 46.04 | 18,408 | +0.01(+0.02%) |
Oct 18, 2023 | 46.15 | 46.27 | 46.01 | 46.03 | 13,076 | -0.24(-0.51%) |
Oct 17, 2023 | 46.34 | 46.40 | 46.21 | 46.27 | 15,360 | -0.10(-0.21%) |
Oct 16, 2023 | 46.63 | 46.51 | 46.28 | 46.37 | 23,335 | -0.39(-0.84%) |
Oct 13, 2023 | 46.53 | 46.76 | 46.42 | 46.76 | 22,946 | +0.23(+0.49%) |
Oct 12, 2023 | 46.77 | 46.77 | 46.43 | 46.53 | 7,150 | -0.14(-0.29%) |
Oct 11, 2023 | 46.56 | 46.75 | 46.51 | 46.67 | 2,904 | +0.30(+0.66%) |
Oct 10, 2023 | 46.21 | 46.48 | 46.21 | 46.37 | 4,184 | +0.12(+0.25%) |
Oct 09, 2023 | 46.18 | 46.25 | 46.10 | 46.25 | 5,756 | +0.20(+0.43%) |
Oct 06, 2023 | 46.04 | 46.19 | 46.03 | 46.05 | 22,414 | -0.26(-0.55%) |
Oct 05, 2023 | 46.26 | 46.32 | 46.20 | 46.31 | 8,925 | +0.13(+0.28%) |
Oct 04, 2023 | 46.14 | 46.19 | 46.13 | 46.18 | 9,439 | +0.01(+0.03%) |
Oct 03, 2023 | 46.27 | 46.27 | 46.06 | 46.16 | 33,994 | -0.09(-0.20%) |
Oct 02, 2023 | 46.43 | 46.50 | 46.23 | 46.26 | 18,216 | -0.19(-0.40%) |
Sep 29, 2023 | 46.53 | 46.59 | 46.38 | 46.44 | 15,974 | +0.07(+0.16%) |
Sep 28, 2023 | 46.49 | 46.50 | 46.31 | 46.37 | 13,408 | -0.21(-0.45%) |
Sep 27, 2023 | 46.71 | 46.71 | 46.51 | 46.58 | 10,634 | -0.09(-0.19%) |
Sep 26, 2023 | 46.68 | 46.68 | 46.57 | 46.67 | 12,610 | -0.05(-0.11%) |
Sep 25, 2023 | 46.79 | 46.83 | 46.64 | 46.72 | 22,291 | -0.24(-0.50%) |
Sep 22, 2023 | 47.01 | 47.14 | 46.96 | 46.96 | 20,377 | -0.07(-0.16%) |
Sep 21, 2023 | 47.00 | 47.11 | 47.00 | 47.03 | 7,039 | -0.26(-0.56%) |
Sep 20, 2023 | 47.25 | 47.31 | 47.22 | 47.29 | 18,992 | +0.01(+0.02%) |
Sep 19, 2023 | 47.33 | 47.66 | 47.17 | 47.29 | 14,811 | +0.04(+0.08%) |
Sep 18, 2023 | 47.25 | 47.34 | 47.14 | 47.25 | 18,584 | +0.00(+0.00%) |
Sep 15, 2023 | 47.32 | 47.32 | 47.17 | 47.25 | 10,389 | +0.01(+0.02%) |
Sep 14, 2023 | 47.30 | 47.40 | 47.13 | 47.24 | 20,557 | -0.15(-0.31%) |
Sep 13, 2023 | 47.28 | 47.67 | 47.28 | 47.38 | 6,335 | +0.13(+0.27%) |
Sep 12, 2023 | 47.35 | 47.70 | 47.25 | 47.26 | 10,316 | -0.09(-0.19%) |
Sep 11, 2023 | 47.47 | 47.54 | 47.26 | 47.34 | 17,860 | -0.05(-0.10%) |
Sep 08, 2023 | 47.34 | 47.39 | 47.22 | 47.39 | 10,821 | +0.19(+0.39%) |
Sep 07, 2023 | 47.38 | 47.44 | 47.21 | 47.21 | 7,544 | -0.12(-0.25%) |
Sep 06, 2023 | 47.31 | 47.68 | 47.23 | 47.32 | 10,520 | -0.05(-0.11%) |
Sep 05, 2023 | 47.60 | 47.60 | 47.26 | 47.38 | 22,956 | +0.01(+0.03%) |
Sep 01, 2023 | 47.46 | 47.80 | 47.36 | 47.36 | 7,645 | +0.09(+0.19%) |
Aug 31, 2023 | 47.34 | 47.55 | 47.28 | 47.28 | 6,825 | -0.12(-0.25%) |
Aug 30, 2023 | 47.26 | 47.68 | 47.25 | 47.39 | 10,110 | +0.16(+0.33%) |
Aug 29, 2023 | 47.61 | 47.63 | 47.21 | 47.24 | 9,777 | -0.10(-0.21%) |
Aug 28, 2023 | 47.32 | 47.39 | 47.24 | 47.33 | 9,453 | +0.00(+0.00%) |
Aug 25, 2023 | 47.32 | 47.33 | 47.17 | 47.33 | 3,534 | +0.05(+0.10%) |
Aug 24, 2023 | 47.26 | 47.43 | 47.23 | 47.29 | 11,621 | -0.11(-0.23%) |
Aug 23, 2023 | 47.53 | 47.64 | 47.30 | 47.39 | 5,887 | +0.22(+0.46%) |
Aug 22, 2023 | 47.32 | 47.48 | 47.18 | 47.18 | 14,814 | -0.08(-0.18%) |
Aug 21, 2023 | 47.36 | 47.57 | 47.24 | 47.26 | 17,459 | -0.20(-0.41%) |
Aug 18, 2023 | 47.48 | 47.63 | 47.46 | 47.46 | 13,317 | -0.06(-0.12%) |
Aug 17, 2023 | 47.51 | 47.76 | 47.46 | 47.52 | 49,442 | -0.01(-0.02%) |
Aug 16, 2023 | 47.64 | 47.90 | 47.50 | 47.53 | 7,954 | -0.23(-0.48%) |
Aug 15, 2023 | 47.63 | 47.90 | 47.60 | 47.76 | 30,667 | +0.17(+0.36%) |
Aug 14, 2023 | 47.58 | 47.68 | 47.53 | 47.58 | 13,389 | -0.04(-0.08%) |
Aug 11, 2023 | 47.59 | 47.77 | 47.51 | 47.62 | 58,840 | -0.01(-0.02%) |
Aug 10, 2023 | 47.72 | 47.76 | 47.60 | 47.63 | 24,199 | -0.06(-0.13%) |
Aug 09, 2023 | 47.64 | 47.81 | 47.56 | 47.70 | 2,855 | +0.05(+0.11%) |
Aug 08, 2023 | 47.58 | 47.78 | 47.49 | 47.64 | 6,762 | +0.11(+0.24%) |
Aug 07, 2023 | 47.44 | 47.66 | 47.44 | 47.53 | 21,439 | -0.12(-0.26%) |
Aug 04, 2023 | 47.55 | 47.65 | 47.44 | 47.65 | 73,472 | +0.23(+0.50%) |
Aug 03, 2023 | 47.43 | 47.64 | 47.42 | 47.42 | 10,298 | -0.22(-0.45%) |
Aug 02, 2023 | 47.72 | 47.85 | 47.62 | 47.63 | 12,475 | -0.14(-0.29%) |
Aug 01, 2023 | 47.91 | 47.91 | 47.75 | 47.77 | 11,629 | -0.23(-0.47%) |
Jul 31, 2023 | 48.03 | 48.14 | 47.89 | 48.00 | 11,672 | -0.04(-0.09%) |
Jul 28, 2023 | 48.08 | 48.16 | 48.03 | 48.04 | 3,146 | -0.00(-0.01%) |
Jul 27, 2023 | 48.07 | 48.14 | 48.04 | 48.04 | 10,402 | -0.07(-0.14%) |
Jul 26, 2023 | 48.10 | 48.16 | 48.10 | 48.11 | 5,626 | -0.05(-0.10%) |
Jul 25, 2023 | 48.13 | 48.16 | 48.01 | 48.16 | 7,721 | +0.10(+0.20%) |
Jul 24, 2023 | 48.05 | 48.16 | 48.03 | 48.06 | 7,086 | -0.04(-0.08%) |
Jul 21, 2023 | 48.15 | 48.16 | 48.04 | 48.10 | 8,131 | -0.01(-0.01%) |
Jul 20, 2023 | 48.05 | 48.24 | 48.00 | 48.11 | 13,131 | +0.08(+0.16%) |
Jul 19, 2023 | 48.05 | 48.05 | 48.00 | 48.03 | 3,900 | +0.05(+0.10%) |
Jul 18, 2023 | 47.99 | 48.09 | 47.93 | 47.98 | 13,007 | +0.06(+0.12%) |
Jul 17, 2023 | 47.92 | 47.92 | 47.85 | 47.92 | 11,996 | +0.09(+0.18%) |
Jul 14, 2023 | 47.85 | 47.90 | 47.83 | 47.84 | 9,112 | -0.10(-0.20%) |
Jul 13, 2023 | 47.91 | 48.02 | 47.91 | 47.93 | 6,259 | +0.03(+0.06%) |
Jul 12, 2023 | 47.89 | 48.01 | 47.84 | 47.90 | 14,769 | +0.20(+0.41%) |
Jul 11, 2023 | 47.72 | 47.90 | 47.52 | 47.71 | 4,791 | -0.02(-0.04%) |
Jul 10, 2023 | 47.73 | 48.06 | 47.56 | 47.73 | 29,837 | -0.06(-0.12%) |
Jul 07, 2023 | 47.71 | 47.84 | 47.52 | 47.79 | 18,237 | +0.08(+0.17%) |
Jul 06, 2023 | 47.89 | 47.89 | 47.59 | 47.70 | 13,904 | -0.10(-0.21%) |
Jul 05, 2023 | 47.86 | 47.95 | 47.64 | 47.81 | 13,545 | +0.01(+0.02%) |
Jul 03, 2023 | 47.88 | 48.15 | 47.60 | 47.80 | 19,041 | -0.03(-0.06%) |
Jun 30, 2023 | 47.90 | 47.94 | 47.70 | 47.83 | 28,698 | -0.03(-0.06%) |
Jun 29, 2023 | 47.82 | 47.89 | 47.65 | 47.86 | 15,352 | -0.12(-0.24%) |
Jun 28, 2023 | 47.88 | 48.01 | 47.85 | 47.97 | 12,963 | +0.20(+0.43%) |
Jun 27, 2023 | 47.83 | 47.96 | 47.77 | 47.77 | 11,231 | +0.00(+0.01%) |
Jun 26, 2023 | 47.85 | 47.96 | 47.75 | 47.76 | 24,719 | -0.13(-0.26%) |
Jun 23, 2023 | 47.91 | 47.91 | 47.79 | 47.89 | 69,188 | +0.14(+0.29%) |
Jun 22, 2023 | 47.75 | 47.76 | 47.58 | 47.76 | 15,508 | -0.03(-0.06%) |
Jun 21, 2023 | 47.86 | 47.86 | 47.68 | 47.78 | 26,367 | -0.00(-0.01%) |
Jun 20, 2023 | 47.68 | 47.84 | 47.68 | 47.79 | 21,793 | +0.08(+0.17%) |
Jun 16, 2023 | 47.64 | 47.80 | 47.53 | 47.71 | 15,215 | +0.08(+0.17%) |
Jun 15, 2023 | 47.71 | 47.71 | 47.54 | 47.62 | 3,781 | -0.23(-0.47%) |
May 08, 2023 | 47.85 | 48.00 | 47.75 | 47.85 | 20,906 | +0.01(+0.02%) |
May 05, 2023 | 47.86 | 47.94 | 47.83 | 47.84 | 14,443 | +0.00(+0.00%) |
May 04, 2023 | 47.89 | 47.91 | 47.80 | 47.84 | 3,141 | +0.00(+0.00%) |
May 03, 2023 | 47.85 | 47.88 | 47.71 | 47.84 | 11,369 | +0.08(+0.16%) |
May 02, 2023 | 47.73 | 47.87 | 47.62 | 47.76 | 27,123 | +0.11(+0.22%) |