Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 86,088 | -1.15(-2.05%) |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 55,623 | -0.53(-0.94%) |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 73,307 | +0.46(+0.82%) |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 42,236 | +0.03(+0.05%) |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 60,388 | +0.24(+0.43%) |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 70,232 | -0.20(-0.36%) |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 67,837 | +0.21(+0.38%) |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 125,073 | +0.70(+1.27%) |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 141,055 | +0.49(+0.90%) |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 44,639 | +0.58(+1.07%) |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 89,734 | -0.97(-1.76%) |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 48,038 | -0.71(-1.27%) |
Jan 12, 2024 | 56.22 | 56.55 | 55.70 | 55.80 | 57,305 | +0.06(+0.11%) |
Jan 11, 2024 | 55.70 | 55.84 | 55.15 | 55.74 | 51,993 | +0.15(+0.27%) |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 49,610 | +0.43(+0.78%) |
Jan 09, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 53,423 | -0.29(-0.52%) |
Jan 08, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 78,795 | +1.07(+1.97%) |
Jan 05, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 88,078 | +0.11(+0.20%) |
Jan 04, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 53,358 | -0.17(-0.31%) |
Jan 03, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 123,279 | -1.55(-2.77%) |
Jan 02, 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 96,758 | -1.31(-2.29%) |
Dec 29, 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 42,635 | -0.35(-0.61%) |
Dec 28, 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 36,345 | -0.01(-0.02%) |
Dec 27, 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 72,403 | +0.04(+0.07%) |
Dec 26, 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 45,829 | +0.81(+1.42%) |
Dec 22, 2023 | 56.93 | 57.15 | 56.65 | 56.81 | 50,193 | +0.00(+0.00%) |
Dec 21, 2023 | 56.51 | 56.87 | 56.33 | 56.81 | 128,063 | +1.01(+1.81%) |
Dec 20, 2023 | 56.87 | 57.08 | 55.75 | 55.80 | 79,637 | -0.95(-1.67%) |
Dec 19, 2023 | 56.07 | 56.75 | 56.07 | 56.75 | 72,175 | +0.91(+1.63%) |
Dec 18, 2023 | 56.03 | 56.03 | 55.63 | 55.84 | 59,336 | -0.14(-0.25%) |
Dec 15, 2023 | 55.94 | 56.40 | 55.85 | 55.98 | 80,887 | +0.19(+0.34%) |
Dec 14, 2023 | 54.97 | 55.98 | 54.97 | 55.79 | 96,748 | +1.21(+2.22%) |
Dec 13, 2023 | 53.55 | 54.61 | 53.17 | 54.58 | 86,851 | +1.04(+1.94%) |
Dec 12, 2023 | 53.37 | 53.62 | 53.07 | 53.54 | 76,300 | +0.10(+0.19%) |
Dec 11, 2023 | 52.91 | 53.54 | 52.91 | 53.44 | 60,436 | +0.59(+1.12%) |
Dec 08, 2023 | 52.45 | 52.97 | 52.45 | 52.85 | 74,573 | +0.22(+0.42%) |
Dec 07, 2023 | 52.36 | 52.68 | 52.23 | 52.63 | 49,885 | +0.31(+0.59%) |
Dec 06, 2023 | 52.63 | 52.98 | 52.31 | 52.32 | 56,684 | +0.16(+0.31%) |
Dec 05, 2023 | 52.41 | 52.44 | 52.00 | 52.16 | 41,179 | -0.51(-0.97%) |
Dec 04, 2023 | 52.54 | 52.77 | 52.19 | 52.67 | 51,946 | -0.49(-0.92%) |
Dec 01, 2023 | 52.13 | 53.19 | 52.07 | 53.16 | 70,792 | +0.85(+1.62%) |
Nov 30, 2023 | 52.50 | 52.65 | 52.13 | 52.31 | 51,361 | -0.04(-0.08%) |
Nov 29, 2023 | 52.06 | 52.68 | 52.06 | 52.35 | 59,353 | +0.61(+1.18%) |
Nov 28, 2023 | 51.65 | 51.96 | 51.54 | 51.74 | 68,120 | -0.05(-0.10%) |
Nov 27, 2023 | 51.65 | 51.93 | 51.49 | 51.79 | 60,952 | -0.18(-0.35%) |
Nov 24, 2023 | 51.77 | 51.97 | 51.62 | 51.97 | 29,559 | +0.25(+0.48%) |
Nov 22, 2023 | 51.87 | 51.96 | 51.60 | 51.72 | 42,932 | +0.18(+0.35%) |
Nov 21, 2023 | 51.53 | 51.80 | 51.31 | 51.54 | 138,441 | -0.02(-0.04%) |
Nov 20, 2023 | 51.28 | 51.65 | 51.26 | 51.56 | 53,027 | +0.56(+1.10%) |
Nov 17, 2023 | 50.81 | 51.05 | 50.68 | 51.00 | 36,300 | +0.59(+1.17%) |
Nov 16, 2023 | 50.55 | 50.74 | 50.22 | 50.41 | 34,336 | -0.33(-0.65%) |
Nov 15, 2023 | 50.82 | 51.37 | 50.59 | 50.74 | 125,812 | +0.25(+0.49%) |
Nov 14, 2023 | 49.63 | 50.55 | 49.12 | 50.49 | 61,675 | +1.99(+4.10%) |
Nov 13, 2023 | 48.23 | 48.63 | 48.12 | 48.51 | 45,476 | +0.01(+0.02%) |
Nov 10, 2023 | 47.94 | 48.56 | 47.74 | 48.50 | 43,539 | +0.49(+1.02%) |
Nov 09, 2023 | 48.79 | 48.95 | 47.93 | 48.01 | 49,127 | -0.30(-0.62%) |
Nov 08, 2023 | 48.34 | 48.63 | 48.10 | 48.31 | 65,229 | +0.01(+0.02%) |
Nov 07, 2023 | 48.18 | 48.46 | 48.02 | 48.30 | 129,501 | -0.25(-0.51%) |
Nov 06, 2023 | 48.85 | 48.85 | 48.27 | 48.55 | 55,782 | -0.02(-0.04%) |
Nov 03, 2023 | 47.81 | 48.78 | 47.81 | 48.57 | 69,418 | +1.31(+2.77%) |
Nov 02, 2023 | 46.87 | 47.34 | 46.87 | 47.26 | 52,167 | +0.99(+2.14%) |
Nov 01, 2023 | 46.06 | 46.30 | 45.71 | 46.27 | 74,083 | +0.13(+0.28%) |
Oct 31, 2023 | 45.72 | 46.21 | 45.72 | 46.14 | 54,009 | +0.35(+0.76%) |
Oct 30, 2023 | 45.93 | 45.98 | 45.49 | 45.79 | 84,553 | +0.30(+0.66%) |
Oct 27, 2023 | 45.90 | 45.98 | 45.40 | 45.49 | 52,865 | -0.24(-0.53%) |
Oct 26, 2023 | 45.98 | 46.25 | 45.60 | 45.73 | 58,073 | -0.37(-0.80%) |
Oct 25, 2023 | 46.81 | 46.81 | 46.05 | 46.10 | 50,195 | -1.08(-2.29%) |
Oct 24, 2023 | 46.95 | 47.33 | 46.81 | 47.18 | 61,689 | +0.28(+0.60%) |
Oct 23, 2023 | 46.79 | 47.44 | 46.55 | 46.90 | 57,259 | -0.31(-0.66%) |
Oct 20, 2023 | 47.58 | 47.71 | 47.12 | 47.21 | 57,008 | -0.79(-1.65%) |
Oct 19, 2023 | 48.63 | 48.74 | 47.94 | 48.00 | 50,343 | -0.59(-1.21%) |
Oct 18, 2023 | 49.20 | 49.38 | 48.50 | 48.59 | 60,056 | -1.11(-2.23%) |
Oct 17, 2023 | 49.13 | 50.10 | 49.13 | 49.70 | 32,110 | +0.11(+0.22%) |
Oct 16, 2023 | 49.37 | 49.79 | 49.20 | 49.59 | 244,736 | +0.42(+0.85%) |
Oct 13, 2023 | 49.87 | 49.87 | 49.04 | 49.17 | 97,837 | -0.70(-1.40%) |
Oct 12, 2023 | 50.49 | 50.49 | 49.66 | 49.87 | 43,999 | -0.37(-0.74%) |
Oct 11, 2023 | 50.38 | 50.45 | 49.85 | 50.24 | 308,350 | +0.03(+0.06%) |
Oct 10, 2023 | 49.77 | 50.51 | 49.77 | 50.21 | 78,511 | +0.63(+1.27%) |
Oct 09, 2023 | 49.22 | 49.74 | 49.07 | 49.58 | 30,179 | -0.20(-0.40%) |
Oct 06, 2023 | 48.80 | 49.95 | 48.80 | 49.78 | 49,941 | +0.55(+1.12%) |
Oct 05, 2023 | 49.24 | 49.45 | 48.80 | 49.23 | 48,253 | +0.03(+0.06%) |
Oct 04, 2023 | 48.96 | 49.27 | 48.70 | 49.20 | 51,201 | +0.26(+0.53%) |
Oct 03, 2023 | 49.34 | 49.42 | 48.78 | 48.94 | 54,113 | -0.93(-1.86%) |
Oct 02, 2023 | 50.13 | 50.25 | 49.67 | 49.87 | 30,675 | -0.47(-0.93%) |
Sep 29, 2023 | 50.81 | 50.86 | 50.17 | 50.34 | 44,282 | +0.14(+0.28%) |
Sep 28, 2023 | 49.42 | 50.42 | 49.42 | 50.20 | 31,831 | +0.71(+1.43%) |
Sep 27, 2023 | 49.54 | 49.67 | 49.12 | 49.49 | 39,049 | +0.33(+0.67%) |
Sep 26, 2023 | 49.64 | 49.64 | 49.10 | 49.16 | 74,404 | -0.88(-1.76%) |
Sep 25, 2023 | 49.69 | 50.04 | 49.85 | 50.04 | 57,218 | +0.04(+0.08%) |
Sep 22, 2023 | 50.33 | 50.33 | 49.98 | 50.00 | 47,480 | +0.10(+0.20%) |
Sep 21, 2023 | 50.57 | 50.57 | 49.85 | 49.90 | 62,904 | -1.25(-2.44%) |
Sep 20, 2023 | 51.86 | 52.15 | 51.10 | 51.14 | 73,260 | -0.54(-1.04%) |
Sep 19, 2023 | 51.77 | 51.78 | 51.38 | 51.68 | 42,977 | -0.22(-0.42%) |
Sep 18, 2023 | 51.76 | 52.05 | 51.71 | 51.90 | 43,496 | -0.07(-0.13%) |
Sep 15, 2023 | 52.32 | 52.45 | 51.80 | 51.97 | 44,039 | -0.35(-0.67%) |
Sep 14, 2023 | 52.21 | 52.41 | 52.00 | 52.32 | 56,972 | +0.40(+0.77%) |
Sep 13, 2023 | 52.06 | 52.19 | 51.77 | 51.92 | 230,431 | -0.21(-0.40%) |
Sep 12, 2023 | 52.40 | 52.53 | 52.11 | 52.13 | 78,343 | -0.50(-0.95%) |
Sep 11, 2023 | 52.65 | 52.76 | 52.43 | 52.63 | 107,836 | +0.19(+0.36%) |
Sep 08, 2023 | 52.72 | 52.99 | 52.37 | 52.44 | 36,199 | -0.56(-1.06%) |
Sep 07, 2023 | 53.36 | 53.38 | 52.79 | 53.00 | 49,855 | -0.97(-1.80%) |
Sep 06, 2023 | 54.21 | 54.40 | 53.73 | 53.97 | 58,570 | -0.31(-0.57%) |
Sep 05, 2023 | 54.65 | 54.70 | 54.22 | 54.28 | 57,214 | -0.45(-0.82%) |
Sep 01, 2023 | 54.97 | 55.12 | 54.52 | 54.73 | 222,752 | +0.14(+0.26%) |
Aug 31, 2023 | 54.58 | 54.83 | 54.50 | 54.59 | 52,130 | +0.12(+0.22%) |
Aug 30, 2023 | 54.15 | 54.58 | 54.08 | 54.47 | 88,341 | +0.22(+0.41%) |
Aug 29, 2023 | 53.23 | 54.31 | 53.16 | 54.25 | 37,969 | +0.96(+1.80%) |
Aug 28, 2023 | 52.96 | 53.38 | 52.96 | 53.29 | 56,621 | +0.51(+0.97%) |
Aug 25, 2023 | 52.60 | 52.97 | 52.16 | 52.78 | 54,228 | +0.33(+0.63%) |
Aug 24, 2023 | 53.40 | 53.48 | 52.39 | 52.45 | 72,332 | -0.79(-1.48%) |
Aug 23, 2023 | 52.59 | 53.42 | 52.59 | 53.24 | 43,127 | +0.94(+1.80%) |
Aug 22, 2023 | 52.70 | 52.91 | 52.25 | 52.30 | 44,336 | -0.19(-0.36%) |
Aug 21, 2023 | 52.39 | 52.53 | 52.05 | 52.49 | 51,348 | +0.00(+0.00%) |
Aug 18, 2023 | 51.98 | 52.71 | 51.97 | 52.49 | 120,613 | -0.07(-0.13%) |
Aug 17, 2023 | 53.24 | 53.35 | 52.43 | 52.56 | 120,667 | -0.68(-1.28%) |
Aug 16, 2023 | 53.90 | 53.97 | 53.20 | 53.24 | 89,054 | -0.74(-1.37%) |
Aug 15, 2023 | 54.42 | 54.53 | 53.97 | 53.98 | 57,675 | -0.79(-1.44%) |
Aug 14, 2023 | 54.27 | 54.77 | 54.02 | 54.77 | 67,968 | +0.01(+0.02%) |
Aug 11, 2023 | 54.89 | 55.06 | 54.65 | 54.76 | 66,630 | -0.47(-0.85%) |
Aug 10, 2023 | 55.58 | 56.06 | 55.05 | 55.23 | 75,190 | +0.01(+0.02%) |
Aug 09, 2023 | 55.61 | 55.65 | 55.07 | 55.22 | 88,421 | -0.27(-0.49%) |
Aug 08, 2023 | 55.56 | 55.58 | 55.11 | 55.49 | 99,663 | -0.87(-1.54%) |
Aug 07, 2023 | 56.37 | 56.42 | 55.97 | 56.36 | 267,684 | +0.30(+0.53%) |
Aug 04, 2023 | 56.37 | 56.73 | 55.98 | 56.06 | 99,264 | -0.14(-0.25%) |
Aug 03, 2023 | 56.16 | 56.48 | 55.97 | 56.20 | 67,710 | -0.39(-0.69%) |
Aug 02, 2023 | 57.02 | 57.16 | 56.23 | 56.59 | 96,397 | -1.25(-2.16%) |
Aug 01, 2023 | 57.97 | 58.13 | 57.57 | 57.84 | 115,548 | -1.25(-2.11%) |
Jul 31, 2023 | 58.68 | 59.13 | 58.62 | 59.09 | 75,656 | +0.18(+0.31%) |
Jul 28, 2023 | 58.87 | 59.18 | 58.75 | 58.91 | 51,961 | +0.48(+0.82%) |
Jul 27, 2023 | 59.75 | 59.76 | 58.34 | 58.43 | 76,635 | -0.51(-0.86%) |
Jul 26, 2023 | 58.37 | 59.20 | 58.37 | 58.94 | 76,092 | +0.22(+0.37%) |
Jul 25, 2023 | 58.48 | 58.90 | 58.48 | 58.72 | 165,541 | +0.26(+0.44%) |
Jul 24, 2023 | 58.72 | 59.04 | 58.42 | 58.46 | 74,856 | -0.08(-0.14%) |
Jul 21, 2023 | 58.71 | 58.92 | 58.47 | 58.54 | 67,346 | -0.02(-0.03%) |
Jul 20, 2023 | 59.58 | 59.58 | 58.43 | 58.56 | 76,436 | -1.41(-2.35%) |
Jul 19, 2023 | 60.19 | 60.26 | 59.68 | 59.97 | 119,798 | -0.05(-0.08%) |
Jul 18, 2023 | 59.55 | 60.12 | 59.55 | 60.02 | 162,554 | +0.60(+1.01%) |
Jul 17, 2023 | 58.90 | 59.54 | 58.73 | 59.42 | 78,821 | +0.38(+0.64%) |
Jul 14, 2023 | 59.68 | 59.68 | 58.96 | 59.04 | 162,920 | -0.78(-1.30%) |
Jul 13, 2023 | 59.73 | 59.97 | 59.59 | 59.82 | 110,731 | +0.78(+1.32%) |
Jul 12, 2023 | 58.97 | 59.23 | 58.78 | 59.04 | 88,195 | +0.71(+1.22%) |
Jul 11, 2023 | 58.21 | 58.36 | 57.90 | 58.33 | 131,899 | +0.37(+0.64%) |
Jul 10, 2023 | 57.07 | 57.96 | 56.95 | 57.96 | 105,029 | +0.95(+1.67%) |
Jul 07, 2023 | 56.65 | 57.54 | 56.65 | 57.01 | 127,832 | +0.41(+0.72%) |
Jul 06, 2023 | 56.85 | 56.86 | 56.10 | 56.60 | 88,528 | -0.88(-1.53%) |
Jul 05, 2023 | 57.98 | 57.99 | 57.39 | 57.48 | 165,608 | -1.07(-1.83%) |
Jul 03, 2023 | 58.73 | 58.73 | 58.36 | 58.55 | 36,706 | +0.02(+0.03%) |
Jun 30, 2023 | 58.37 | 58.71 | 58.17 | 58.53 | 66,828 | +0.77(+1.33%) |
Jun 29, 2023 | 57.31 | 57.76 | 57.31 | 57.76 | 54,378 | +0.26(+0.45%) |
Jun 28, 2023 | 57.16 | 57.50 | 57.08 | 57.50 | 64,170 | +0.34(+0.59%) |
Jun 27, 2023 | 56.41 | 57.23 | 56.38 | 57.16 | 52,605 | +0.80(+1.42%) |
Jun 26, 2023 | 56.51 | 56.91 | 56.35 | 56.36 | 106,993 | -0.22(-0.39%) |
Jun 23, 2023 | 56.70 | 56.82 | 56.52 | 56.58 | 78,308 | -1.28(-2.21%) |
Jun 22, 2023 | 57.83 | 57.91 | 57.54 | 57.86 | 61,803 | -0.08(-0.14%) |
Jun 21, 2023 | 58.03 | 58.17 | 57.65 | 57.94 | 77,079 | -0.26(-0.45%) |
Jun 20, 2023 | 58.57 | 58.59 | 57.83 | 58.20 | 133,795 | -0.88(-1.49%) |
Jun 16, 2023 | 59.60 | 59.60 | 58.97 | 59.08 | 124,858 | -0.26(-0.44%) |
Jun 15, 2023 | 58.58 | 59.49 | 58.58 | 59.34 | 101,424 | +0.51(+0.87%) |
Jun 14, 2023 | 58.88 | 59.18 | 58.33 | 58.83 | 214,018 | +0.19(+0.32%) |
Jun 13, 2023 | 58.58 | 58.82 | 58.28 | 58.64 | 170,720 | +0.85(+1.47%) |
Jun 12, 2023 | 57.45 | 57.89 | 57.32 | 57.79 | 148,286 | +0.86(+1.51%) |
Jun 09, 2023 | 57.17 | 57.36 | 56.77 | 56.93 | 110,009 | +0.12(+0.21%) |
Jun 08, 2023 | 56.43 | 56.90 | 56.22 | 56.81 | 81,883 | +0.20(+0.35%) |
Jun 07, 2023 | 56.77 | 57.25 | 56.56 | 56.61 | 192,832 | -0.36(-0.63%) |
Jun 06, 2023 | 56.47 | 56.98 | 56.31 | 56.97 | 68,505 | +0.49(+0.87%) |
Jun 05, 2023 | 56.56 | 56.67 | 56.10 | 56.48 | 253,751 | +0.16(+0.28%) |
Jun 02, 2023 | 56.10 | 56.47 | 55.87 | 56.32 | 146,432 | +1.04(+1.88%) |
Jun 01, 2023 | 54.74 | 55.48 | 54.41 | 55.28 | 211,074 | +0.80(+1.47%) |
May 31, 2023 | 54.90 | 54.90 | 54.06 | 54.48 | 89,899 | -0.94(-1.70%) |
May 30, 2023 | 55.63 | 55.69 | 55.10 | 55.42 | 175,098 | +0.20(+0.36%) |
May 26, 2023 | 54.50 | 55.31 | 54.48 | 55.22 | 108,084 | +0.87(+1.60%) |
May 25, 2023 | 54.32 | 54.39 | 53.95 | 54.35 | 42,205 | +0.82(+1.53%) |
May 24, 2023 | 53.73 | 53.96 | 53.25 | 53.53 | 95,005 | -0.66(-1.22%) |
May 23, 2023 | 54.89 | 54.92 | 54.17 | 54.19 | 162,646 | -1.06(-1.92%) |
May 22, 2023 | 54.82 | 55.36 | 54.81 | 55.25 | 94,212 | +0.50(+0.91%) |
May 19, 2023 | 54.75 | 55.05 | 54.68 | 54.75 | 102,300 | +0.23(+0.42%) |
May 18, 2023 | 53.75 | 54.56 | 53.73 | 54.52 | 107,027 | +0.75(+1.39%) |
May 17, 2023 | 53.21 | 53.86 | 53.01 | 53.77 | 105,237 | +0.80(+1.51%) |
May 16, 2023 | 53.13 | 53.39 | 52.97 | 52.97 | 74,090 | -0.37(-0.69%) |
May 15, 2023 | 52.80 | 53.37 | 52.73 | 53.34 | 59,600 | +0.58(+1.10%) |
May 12, 2023 | 52.99 | 53.10 | 52.48 | 52.76 | 97,955 | -0.17(-0.32%) |
May 11, 2023 | 52.92 | 52.96 | 52.67 | 52.93 | 53,167 | -0.29(-0.54%) |
May 10, 2023 | 53.32 | 53.40 | 52.73 | 53.22 | 81,648 | +0.04(+0.08%) |
May 09, 2023 | 53.22 | 53.32 | 52.99 | 53.18 | 58,929 | -0.41(-0.76%) |
May 08, 2023 | 53.59 | 53.83 | 53.30 | 53.59 | 46,071 | +0.01(+0.02%) |
May 05, 2023 | 52.97 | 53.82 | 52.97 | 53.58 | 114,924 | +0.55(+1.04%) |
May 04, 2023 | 53.11 | 53.20 | 52.77 | 53.03 | 80,607 | -0.24(-0.45%) |
May 03, 2023 | 53.01 | 53.87 | 53.01 | 53.27 | 108,917 | +0.29(+0.55%) |
May 02, 2023 | 53.33 | 53.33 | 52.55 | 52.98 | 71,191 | -0.48(-0.90%) |
May 01, 2023 | 53.20 | 53.67 | 53.20 | 53.46 | 102,751 | +0.10(+0.19%) |
Apr 28, 2023 | 52.91 | 53.42 | 52.87 | 53.36 | 52,390 | +0.25(+0.47%) |
Apr 27, 2023 | 52.77 | 53.16 | 52.51 | 53.11 | 54,716 | +0.92(+1.76%) |
Apr 26, 2023 | 52.47 | 52.67 | 52.10 | 52.19 | 108,080 | -0.22(-0.42%) |
Apr 25, 2023 | 53.52 | 53.52 | 52.38 | 52.41 | 545,311 | -1.26(-2.35%) |
Apr 24, 2023 | 53.76 | 53.87 | 53.47 | 53.67 | 289,840 | -0.03(-0.06%) |
Apr 21, 2023 | 53.50 | 53.84 | 53.21 | 53.70 | 535,264 | +0.17(+0.32%) |
Apr 20, 2023 | 53.44 | 53.81 | 53.22 | 53.53 | 321,268 | -0.23(-0.43%) |
Apr 19, 2023 | 53.42 | 53.81 | 53.31 | 53.76 | 190,878 | -0.16(-0.30%) |
Apr 18, 2023 | 54.13 | 54.13 | 53.73 | 53.92 | 76,385 | +0.03(+0.06%) |
Apr 17, 2023 | 53.68 | 53.89 | 53.53 | 53.89 | 318,002 | +0.04(+0.07%) |
Apr 14, 2023 | 53.98 | 54.39 | 53.53 | 53.85 | 110,144 | -0.24(-0.44%) |
Apr 13, 2023 | 53.66 | 54.26 | 53.66 | 54.09 | 110,493 | +0.72(+1.35%) |
Apr 12, 2023 | 53.96 | 54.01 | 53.37 | 53.37 | 81,415 | -0.02(-0.04%) |
Apr 11, 2023 | 53.15 | 53.61 | 52.98 | 53.39 | 96,005 | +0.38(+0.72%) |
Apr 10, 2023 | 52.25 | 53.07 | 52.15 | 53.01 | 237,851 | +0.35(+0.66%) |
Apr 06, 2023 | 52.51 | 52.77 | 52.18 | 52.66 | 198,661 | -0.25(-0.47%) |
Apr 05, 2023 | 53.48 | 53.48 | 52.70 | 52.91 | 169,788 | -1.12(-2.07%) |
Apr 04, 2023 | 54.57 | 54.57 | 53.82 | 54.03 | 257,636 | -0.54(-0.99%) |
Apr 03, 2023 | 54.41 | 54.61 | 54.12 | 54.57 | 132,713 | -0.12(-0.22%) |
Mar 31, 2023 | 53.96 | 54.74 | 53.87 | 54.69 | 76,113 | +0.75(+1.39%) |
Mar 30, 2023 | 53.70 | 54.15 | 53.70 | 53.94 | 132,461 | +0.63(+1.18%) |
Mar 29, 2023 | 52.87 | 53.32 | 52.80 | 53.31 | 72,546 | +1.04(+1.99%) |
Mar 28, 2023 | 52.42 | 52.45 | 52.06 | 52.27 | 38,755 | -0.36(-0.68%) |
Mar 27, 2023 | 52.71 | 52.91 | 52.28 | 52.63 | 86,615 | +0.30(+0.57%) |
Mar 24, 2023 | 52.28 | 52.41 | 51.77 | 52.33 | 114,365 | -0.14(-0.27%) |
Mar 23, 2023 | 52.50 | 53.21 | 52.14 | 52.47 | 105,821 | +0.44(+0.85%) |
Mar 22, 2023 | 52.50 | 53.14 | 52.01 | 52.03 | 60,382 | -0.52(-0.99%) |
Mar 21, 2023 | 52.32 | 52.68 | 52.14 | 52.55 | 67,119 | +0.69(+1.33%) |
Mar 20, 2023 | 51.38 | 51.98 | 51.38 | 51.86 | 51,460 | +0.57(+1.11%) |
Mar 17, 2023 | 51.66 | 51.71 | 50.93 | 51.29 | 55,139 | -0.84(-1.61%) |
Mar 16, 2023 | 50.91 | 52.14 | 50.78 | 52.13 | 55,965 | +1.05(+2.05%) |
Mar 15, 2023 | 50.75 | 51.08 | 50.35 | 51.08 | 102,983 | -1.01(-1.94%) |
Mar 14, 2023 | 52.05 | 52.35 | 51.60 | 52.09 | 49,165 | +0.45(+0.87%) |
Mar 13, 2023 | 51.15 | 52.11 | 50.79 | 51.64 | 125,991 | -0.03(-0.06%) |
Mar 10, 2023 | 52.78 | 52.78 | 51.47 | 51.67 | 104,809 | -1.00(-1.90%) |
Mar 09, 2023 | 53.60 | 53.92 | 52.61 | 52.67 | 123,916 | -0.83(-1.55%) |
Mar 08, 2023 | 53.14 | 53.54 | 52.98 | 53.50 | 53,852 | +0.55(+1.04%) |
Mar 07, 2023 | 53.66 | 53.89 | 52.89 | 52.95 | 85,848 | -0.71(-1.32%) |
Mar 06, 2023 | 54.09 | 54.27 | 53.63 | 53.66 | 248,729 | -0.26(-0.48%) |
Mar 03, 2023 | 53.31 | 54.01 | 53.11 | 53.92 | 63,703 | +0.98(+1.85%) |
Mar 02, 2023 | 52.38 | 52.95 | 51.98 | 52.94 | 48,270 | +0.20(+0.38%) |
Mar 01, 2023 | 52.61 | 53.04 | 52.56 | 52.74 | 54,301 | +0.32(+0.61%) |
Feb 28, 2023 | 52.25 | 52.78 | 51.99 | 52.42 | 52,131 | -0.06(-0.11%) |
Feb 27, 2023 | 52.42 | 52.77 | 52.32 | 52.48 | 73,755 | +0.62(+1.19%) |
Feb 24, 2023 | 51.68 | 51.95 | 51.53 | 51.86 | 72,371 | -0.64(-1.22%) |
Feb 23, 2023 | 52.44 | 52.58 | 51.85 | 52.50 | 90,640 | +0.64(+1.23%) |
Feb 22, 2023 | 51.81 | 52.20 | 51.52 | 51.86 | 80,970 | +0.03(+0.06%) |
Feb 21, 2023 | 52.39 | 52.55 | 51.72 | 51.83 | 87,147 | -1.17(-2.21%) |
Feb 17, 2023 | 53.13 | 53.13 | 52.55 | 53.00 | 226,515 | -0.45(-0.84%) |
Feb 16, 2023 | 53.60 | 54.03 | 53.26 | 53.45 | 75,852 | -0.74(-1.36%) |
Feb 15, 2023 | 53.40 | 54.20 | 53.36 | 54.19 | 66,650 | +0.37(+0.69%) |
Feb 14, 2023 | 53.21 | 53.97 | 52.94 | 53.82 | 57,956 | +0.42(+0.79%) |
Feb 13, 2023 | 52.98 | 53.52 | 52.74 | 53.40 | 79,579 | +0.47(+0.89%) |
Feb 10, 2023 | 53.18 | 53.20 | 52.62 | 52.93 | 142,161 | -0.49(-0.92%) |
Feb 09, 2023 | 54.60 | 54.90 | 53.30 | 53.42 | 69,268 | -0.36(-0.67%) |
Feb 08, 2023 | 54.34 | 54.51 | 53.69 | 53.78 | 85,357 | -0.52(-0.96%) |
Feb 07, 2023 | 53.57 | 54.40 | 53.28 | 54.30 | 46,769 | +0.75(+1.40%) |
Feb 06, 2023 | 54.02 | 54.02 | 53.36 | 53.55 | 151,997 | -0.98(-1.80%) |
Feb 03, 2023 | 54.31 | 55.26 | 54.12 | 54.53 | 51,222 | -0.80(-1.45%) |
Feb 02, 2023 | 54.97 | 55.71 | 54.81 | 55.33 | 237,827 | +0.90(+1.65%) |