Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.54 | 51.73 | 51.54 | 51.62 | 1,914,331 | -0.04(-0.08%) |
Dec 28, 2023 | 51.78 | 51.87 | 51.66 | 51.66 | 1,983,826 | -0.18(-0.34%) |
Dec 27, 2023 | 51.72 | 51.86 | 51.69 | 51.84 | 1,275,235 | +0.24(+0.46%) |
Dec 26, 2023 | 51.58 | 51.64 | 51.55 | 51.60 | 1,157,251 | +0.06(+0.12%) |
Dec 22, 2023 | 51.74 | 51.75 | 51.50 | 51.54 | 1,716,111 | -0.13(-0.25%) |
Dec 21, 2023 | 51.77 | 51.81 | 51.61 | 51.67 | 2,958,922 | -0.08(-0.15%) |
Dec 20, 2023 | 51.68 | 51.78 | 51.58 | 51.75 | 1,592,584 | +0.23(+0.44%) |
Dec 19, 2023 | 51.58 | 51.68 | 51.52 | 51.52 | 1,717,731 | +0.00(+0.00%) |
Dec 18, 2023 | 51.59 | 51.62 | 51.52 | 51.52 | 1,229,702 | -0.16(-0.31%) |
Dec 15, 2023 | 51.54 | 51.71 | 51.54 | 51.68 | 1,384,646 | -0.06(-0.12%) |
Dec 14, 2023 | 51.59 | 51.87 | 51.59 | 51.74 | 3,247,882 | +0.56(+1.10%) |
Dec 13, 2023 | 50.56 | 51.20 | 50.53 | 51.18 | 1,900,951 | +0.66(+1.31%) |
Dec 12, 2023 | 50.49 | 50.56 | 50.43 | 50.52 | 1,394,139 | -0.01(-0.02%) |
Dec 11, 2023 | 50.54 | 50.55 | 50.41 | 50.53 | 1,269,305 | -0.13(-0.25%) |
Dec 08, 2023 | 50.52 | 50.66 | 50.47 | 50.66 | 2,491,722 | -0.05(-0.10%) |
Dec 07, 2023 | 50.70 | 50.86 | 50.69 | 50.71 | 2,019,091 | -0.07(-0.14%) |
Dec 06, 2023 | 50.69 | 50.79 | 50.63 | 50.78 | 1,637,502 | +0.09(+0.18%) |
Dec 05, 2023 | 50.57 | 50.78 | 50.57 | 50.69 | 2,960,585 | +0.25(+0.49%) |
Dec 04, 2023 | 50.48 | 50.54 | 50.37 | 50.44 | 1,403,481 | -0.20(-0.39%) |
Dec 01, 2023 | 50.31 | 50.66 | 50.30 | 50.64 | 2,071,524 | +0.26(+0.53%) |
Nov 30, 2023 | 50.37 | 50.41 | 50.27 | 50.37 | 984,745 | -0.08(-0.16%) |
Nov 29, 2023 | 50.38 | 50.49 | 50.34 | 50.45 | 1,535,773 | +0.20(+0.39%) |
Nov 28, 2023 | 50.00 | 50.27 | 49.98 | 50.26 | 2,418,182 | +0.20(+0.39%) |
Nov 27, 2023 | 49.98 | 50.07 | 49.91 | 50.06 | 1,831,338 | +0.17(+0.33%) |
Nov 24, 2023 | 49.97 | 50.00 | 49.89 | 49.89 | 332,704 | -0.22(-0.43%) |
Nov 22, 2023 | 50.08 | 50.12 | 49.95 | 50.11 | 1,191,737 | +0.06(+0.12%) |
Nov 21, 2023 | 50.14 | 50.16 | 49.95 | 50.05 | 3,669,477 | -0.11(-0.22%) |
Nov 20, 2023 | 49.96 | 50.17 | 49.96 | 50.16 | 1,268,355 | +0.15(+0.29%) |
Nov 17, 2023 | 50.05 | 50.08 | 49.93 | 50.01 | 1,228,614 | +0.05(+0.10%) |
Nov 16, 2023 | 49.91 | 50.03 | 49.90 | 49.96 | 1,012,157 | +0.18(+0.36%) |
Nov 15, 2023 | 49.80 | 49.82 | 49.69 | 49.78 | 3,477,390 | -0.23(-0.45%) |
Nov 14, 2023 | 50.03 | 50.10 | 49.94 | 50.01 | 1,274,250 | +0.43(+0.87%) |
Nov 13, 2023 | 49.47 | 49.61 | 49.41 | 49.58 | 845,261 | -0.05(-0.10%) |
Nov 10, 2023 | 49.72 | 49.73 | 49.57 | 49.63 | 950,613 | +0.03(+0.06%) |
Nov 09, 2023 | 49.93 | 49.95 | 49.58 | 49.60 | 1,191,522 | -0.43(-0.86%) |
Nov 08, 2023 | 49.89 | 50.04 | 49.87 | 50.03 | 1,475,106 | +0.07(+0.14%) |
Nov 07, 2023 | 49.86 | 49.98 | 49.82 | 49.96 | 1,352,679 | +0.20(+0.40%) |
Nov 06, 2023 | 49.83 | 49.85 | 49.71 | 49.76 | 1,068,456 | -0.16(-0.32%) |
Nov 03, 2023 | 50.02 | 50.10 | 49.90 | 49.92 | 1,143,799 | +0.28(+0.55%) |
Nov 02, 2023 | 49.69 | 49.79 | 49.57 | 49.65 | 1,382,155 | +0.20(+0.40%) |
Nov 01, 2023 | 49.07 | 49.45 | 49.07 | 49.45 | 1,552,727 | +0.44(+0.91%) |
Oct 31, 2023 | 49.13 | 49.21 | 48.97 | 49.00 | 2,539,883 | -0.12(-0.24%) |
Oct 30, 2023 | 49.03 | 49.17 | 48.98 | 49.12 | 1,724,885 | -0.09(-0.18%) |
Oct 27, 2023 | 49.12 | 49.21 | 49.03 | 49.21 | 1,162,940 | +0.08(+0.16%) |
Oct 26, 2023 | 48.90 | 49.15 | 48.90 | 49.13 | 1,479,491 | +0.25(+0.52%) |
Oct 25, 2023 | 48.91 | 48.94 | 48.82 | 48.88 | 1,767,746 | -0.20(-0.40%) |
Oct 24, 2023 | 48.98 | 49.08 | 48.89 | 49.07 | 1,225,478 | +0.03(+0.06%) |
Oct 23, 2023 | 48.84 | 49.06 | 48.77 | 49.04 | 1,681,332 | +0.03(+0.06%) |
Oct 20, 2023 | 48.96 | 49.07 | 48.92 | 49.01 | 1,988,279 | +0.11(+0.22%) |
Oct 19, 2023 | 48.82 | 49.05 | 48.81 | 48.91 | 5,433,088 | -0.02(-0.04%) |
Oct 18, 2023 | 48.98 | 49.04 | 48.83 | 48.93 | 1,154,644 | -0.10(-0.20%) |
Oct 17, 2023 | 48.98 | 49.08 | 48.91 | 49.02 | 1,160,546 | -0.24(-0.48%) |
Oct 16, 2023 | 49.20 | 49.28 | 49.17 | 49.26 | 902,937 | -0.14(-0.28%) |
Oct 13, 2023 | 49.45 | 49.50 | 49.34 | 49.40 | 1,362,862 | +0.33(+0.68%) |
Oct 12, 2023 | 49.34 | 49.38 | 49.00 | 49.06 | 1,336,825 | -0.34(-0.69%) |
Oct 11, 2023 | 49.29 | 49.41 | 49.25 | 49.41 | 1,554,205 | +0.24(+0.48%) |
Oct 10, 2023 | 49.01 | 49.23 | 48.98 | 49.17 | 1,682,737 | +0.02(+0.04%) |
Oct 09, 2023 | 48.86 | 49.17 | 48.86 | 49.15 | 962,643 | +0.47(+0.97%) |
Oct 06, 2023 | 48.52 | 48.80 | 48.50 | 48.68 | 1,854,170 | -0.18(-0.36%) |
Oct 05, 2023 | 48.96 | 48.98 | 48.85 | 48.86 | 1,597,934 | -0.08(-0.16%) |
Oct 04, 2023 | 48.83 | 48.94 | 48.76 | 48.94 | 1,777,800 | +0.23(+0.46%) |
Oct 03, 2023 | 48.95 | 49.00 | 48.69 | 48.71 | 2,160,947 | -0.33(-0.68%) |
Oct 02, 2023 | 49.20 | 49.25 | 49.02 | 49.04 | 1,852,630 | -0.30(-0.60%) |
Sep 29, 2023 | 49.58 | 49.63 | 49.29 | 49.34 | 1,781,803 | -0.12(-0.24%) |
Sep 28, 2023 | 49.15 | 49.46 | 49.06 | 49.46 | 1,134,907 | +0.23(+0.48%) |
Sep 27, 2023 | 49.40 | 49.42 | 49.10 | 49.22 | 1,849,046 | -0.07(-0.14%) |
Sep 26, 2023 | 49.46 | 49.46 | 49.25 | 49.29 | 1,598,682 | -0.13(-0.26%) |
Sep 25, 2023 | 49.53 | 49.50 | 49.41 | 49.42 | 1,259,674 | -0.37(-0.75%) |
Sep 22, 2023 | 49.66 | 49.83 | 49.65 | 49.79 | 796,693 | +0.18(+0.35%) |
Sep 21, 2023 | 49.67 | 49.75 | 49.61 | 49.61 | 3,178,486 | -0.28(-0.57%) |
Sep 20, 2023 | 50.07 | 50.13 | 49.88 | 49.90 | 1,171,124 | -0.09(-0.18%) |
Sep 19, 2023 | 50.04 | 50.11 | 49.97 | 49.98 | 1,007,304 | -0.14(-0.27%) |
Sep 18, 2023 | 50.00 | 50.13 | 49.98 | 50.12 | 1,134,865 | +0.11(+0.21%) |
Sep 15, 2023 | 50.07 | 50.11 | 50.00 | 50.01 | 2,570,931 | -0.13(-0.25%) |
Sep 14, 2023 | 50.23 | 50.27 | 50.09 | 50.14 | 947,109 | -0.08(-0.16%) |
Sep 13, 2023 | 50.17 | 50.29 | 50.15 | 50.22 | 955,232 | +0.08(+0.16%) |
Sep 12, 2023 | 50.14 | 50.18 | 50.11 | 50.14 | 820,043 | +0.01(+0.02%) |
Sep 11, 2023 | 50.09 | 50.15 | 50.06 | 50.13 | 1,021,939 | -0.04(-0.08%) |
Sep 08, 2023 | 50.20 | 50.26 | 50.14 | 50.17 | 903,825 | +0.12(+0.23%) |
Sep 07, 2023 | 49.99 | 50.08 | 49.96 | 50.05 | 509,148 | +0.17(+0.33%) |
Sep 06, 2023 | 50.04 | 50.06 | 49.87 | 49.89 | 1,051,553 | -0.08(-0.16%) |
Sep 05, 2023 | 50.03 | 50.05 | 49.91 | 49.96 | 1,090,253 | -0.09(-0.18%) |
Sep 01, 2023 | 50.29 | 50.29 | 50.04 | 50.05 | 749,441 | -0.25(-0.50%) |
Aug 31, 2023 | 50.26 | 50.34 | 50.21 | 50.31 | 1,274,488 | +0.10(+0.19%) |
Aug 30, 2023 | 50.30 | 50.33 | 50.20 | 50.21 | 668,974 | -0.06(-0.12%) |
Aug 29, 2023 | 49.94 | 50.33 | 49.94 | 50.27 | 1,201,149 | +0.23(+0.47%) |
Aug 28, 2023 | 50.08 | 50.09 | 49.98 | 50.03 | 1,091,404 | +0.02(+0.04%) |
Aug 25, 2023 | 49.97 | 50.12 | 49.87 | 50.01 | 1,361,026 | -0.02(-0.04%) |
Aug 24, 2023 | 50.12 | 50.20 | 49.96 | 50.03 | 3,423,671 | -0.21(-0.43%) |
Aug 23, 2023 | 50.00 | 50.25 | 49.99 | 50.25 | 2,277,393 | +0.46(+0.92%) |
Aug 22, 2023 | 49.72 | 49.81 | 49.69 | 49.79 | 1,315,383 | +0.10(+0.20%) |
Aug 21, 2023 | 49.67 | 49.72 | 49.60 | 49.69 | 1,028,729 | -0.15(-0.29%) |
Aug 18, 2023 | 49.81 | 49.96 | 49.81 | 49.84 | 726,100 | +0.07(+0.14%) |
Aug 17, 2023 | 49.81 | 49.84 | 49.66 | 49.77 | 1,437,783 | -0.04(-0.08%) |
Aug 16, 2023 | 49.91 | 49.98 | 49.77 | 49.81 | 3,410,898 | -0.11(-0.21%) |
Aug 15, 2023 | 50.03 | 50.16 | 49.92 | 49.92 | 1,283,422 | -0.16(-0.31%) |
Aug 14, 2023 | 50.15 | 50.21 | 50.07 | 50.07 | 809,524 | -0.12(-0.23%) |
Aug 11, 2023 | 50.18 | 50.29 | 50.16 | 50.19 | 1,033,463 | -0.09(-0.17%) |
Aug 10, 2023 | 50.54 | 50.61 | 50.26 | 50.28 | 907,534 | -0.23(-0.46%) |
Aug 09, 2023 | 50.53 | 50.57 | 50.48 | 50.51 | 962,524 | -0.04(-0.08%) |
Aug 08, 2023 | 50.65 | 50.71 | 50.51 | 50.55 | 1,436,016 | +0.01(+0.02%) |
Aug 07, 2023 | 50.48 | 50.58 | 50.42 | 50.54 | 1,744,982 | +0.04(+0.08%) |
Aug 04, 2023 | 50.20 | 50.52 | 50.20 | 50.50 | 1,051,134 | +0.48(+0.95%) |
Aug 03, 2023 | 50.11 | 50.13 | 50.00 | 50.02 | 1,851,026 | -0.30(-0.60%) |
Aug 02, 2023 | 50.32 | 50.35 | 50.15 | 50.32 | 2,751,929 | -0.10(-0.19%) |
Aug 01, 2023 | 50.55 | 50.57 | 50.39 | 50.42 | 2,420,387 | -0.30(-0.59%) |
Jul 31, 2023 | 50.69 | 50.79 | 50.62 | 50.72 | 1,283,569 | +0.02(+0.04%) |
Jul 28, 2023 | 50.58 | 50.70 | 50.54 | 50.70 | 859,934 | +0.19(+0.38%) |
Jul 27, 2023 | 50.82 | 50.86 | 50.45 | 50.51 | 1,239,197 | -0.38(-0.74%) |
Jul 26, 2023 | 50.85 | 50.93 | 50.75 | 50.89 | 1,420,816 | +0.02(+0.04%) |
Jul 25, 2023 | 50.94 | 50.99 | 50.77 | 50.87 | 1,334,744 | -0.10(-0.19%) |
Jul 24, 2023 | 50.94 | 50.98 | 50.84 | 50.96 | 1,630,297 | +0.05(+0.10%) |
Jul 21, 2023 | 50.98 | 51.04 | 50.91 | 50.92 | 1,373,218 | +0.00(+0.00%) |
Jul 20, 2023 | 50.85 | 50.94 | 50.71 | 50.92 | 2,006,204 | -0.03(-0.06%) |
Jul 19, 2023 | 50.83 | 50.94 | 50.77 | 50.94 | 1,385,964 | +0.17(+0.34%) |
Jul 18, 2023 | 50.86 | 50.91 | 50.74 | 50.77 | 1,156,921 | -0.04(-0.08%) |
Jul 17, 2023 | 50.72 | 50.85 | 50.69 | 50.81 | 839,464 | +0.10(+0.19%) |
Jul 14, 2023 | 50.87 | 50.91 | 50.68 | 50.71 | 995,521 | -0.25(-0.50%) |
Jul 13, 2023 | 50.92 | 50.97 | 50.81 | 50.96 | 1,638,309 | +0.27(+0.54%) |
Jul 12, 2023 | 50.38 | 50.73 | 50.37 | 50.69 | 1,479,514 | +0.50(+0.99%) |
Jul 11, 2023 | 50.25 | 50.27 | 50.13 | 50.20 | 1,305,317 | -0.02(-0.04%) |
Jul 10, 2023 | 50.15 | 50.26 | 50.13 | 50.22 | 1,175,191 | +0.13(+0.25%) |
Jul 07, 2023 | 50.08 | 50.24 | 50.08 | 50.09 | 1,234,341 | -0.06(-0.12%) |
Jul 06, 2023 | 50.18 | 50.22 | 49.97 | 50.15 | 2,844,678 | -0.26(-0.52%) |
Jul 05, 2023 | 50.57 | 50.60 | 50.35 | 50.41 | 1,447,092 | -0.21(-0.42%) |
Jul 03, 2023 | 50.74 | 50.84 | 50.62 | 50.62 | 776,441 | -0.07(-0.14%) |
Jun 30, 2023 | 50.51 | 50.71 | 50.48 | 50.70 | 1,562,978 | +0.21(+0.42%) |
Jun 29, 2023 | 50.52 | 50.56 | 50.41 | 50.48 | 2,126,120 | -0.32(-0.63%) |
Jun 28, 2023 | 50.80 | 50.86 | 50.71 | 50.80 | 1,403,689 | +0.11(+0.21%) |
Jun 27, 2023 | 50.90 | 50.97 | 50.67 | 50.70 | 1,906,126 | -0.15(-0.29%) |
Jun 26, 2023 | 50.91 | 50.93 | 50.80 | 50.84 | 1,535,979 | +0.01(+0.02%) |
Jun 23, 2023 | 50.95 | 50.98 | 50.81 | 50.83 | 892,649 | +0.13(+0.25%) |
Jun 22, 2023 | 50.75 | 50.84 | 50.68 | 50.71 | 2,649,879 | -0.16(-0.32%) |
Jun 21, 2023 | 50.76 | 50.92 | 50.71 | 50.87 | 1,159,126 | -0.03(-0.06%) |
Jun 20, 2023 | 50.76 | 50.92 | 50.76 | 50.90 | 1,208,305 | +0.13(+0.25%) |
Jun 16, 2023 | 50.71 | 50.81 | 50.62 | 50.77 | 1,415,091 | -0.11(-0.21%) |
Jun 15, 2023 | 50.87 | 50.96 | 50.81 | 50.88 | 12,675,996 | +0.33(+0.65%) |
Jun 14, 2023 | 50.61 | 50.74 | 50.47 | 50.55 | 1,512,285 | +0.10(+0.19%) |
Jun 13, 2023 | 50.71 | 50.76 | 50.42 | 50.46 | 1,454,032 | -0.24(-0.48%) |
Jun 12, 2023 | 50.69 | 50.71 | 50.54 | 50.70 | 1,376,925 | +0.04(+0.08%) |
Jun 09, 2023 | 50.73 | 50.76 | 50.66 | 50.66 | 1,879,286 | -0.15(-0.29%) |
Jun 08, 2023 | 50.63 | 50.82 | 50.63 | 50.80 | 1,233,320 | +0.26(+0.52%) |
Jun 07, 2023 | 50.80 | 50.84 | 50.52 | 50.54 | 1,525,379 | -0.26(-0.51%) |
Jun 06, 2023 | 50.73 | 50.80 | 50.64 | 50.80 | 987,819 | +0.04(+0.08%) |
Jun 05, 2023 | 50.65 | 50.86 | 50.62 | 50.76 | 1,388,155 | +0.09(+0.17%) |
Jun 02, 2023 | 50.92 | 50.94 | 50.68 | 50.68 | 1,295,662 | -0.27(-0.53%) |
Jun 01, 2023 | 50.88 | 50.95 | 50.85 | 50.95 | 1,231,913 | +0.14(+0.28%) |
May 31, 2023 | 50.82 | 50.92 | 50.76 | 50.81 | 1,679,790 | +0.01(+0.02%) |
May 30, 2023 | 50.70 | 50.82 | 50.66 | 50.80 | 1,556,586 | +0.22(+0.44%) |
May 26, 2023 | 50.55 | 50.63 | 50.45 | 50.58 | 7,618,468 | +0.01(+0.02%) |
May 25, 2023 | 50.71 | 50.75 | 50.50 | 50.57 | 2,439,976 | -0.18(-0.36%) |
May 24, 2023 | 51.01 | 51.02 | 50.75 | 50.75 | 1,556,229 | -0.18(-0.36%) |
May 23, 2023 | 50.75 | 50.95 | 50.73 | 50.93 | 1,668,728 | +0.15(+0.30%) |
May 22, 2023 | 50.90 | 50.96 | 50.75 | 50.78 | 1,446,264 | -0.08(-0.15%) |
May 19, 2023 | 50.88 | 51.04 | 50.81 | 50.85 | 1,495,404 | -0.14(-0.28%) |
May 18, 2023 | 51.02 | 51.10 | 50.92 | 51.00 | 3,628,071 | -0.15(-0.30%) |
May 17, 2023 | 51.22 | 51.24 | 51.11 | 51.15 | 1,901,067 | -0.03(-0.06%) |
May 16, 2023 | 51.24 | 51.29 | 51.09 | 51.18 | 1,063,026 | -0.13(-0.24%) |
May 15, 2023 | 51.35 | 51.38 | 51.29 | 51.31 | 1,065,306 | -0.08(-0.15%) |
May 12, 2023 | 51.59 | 51.63 | 51.38 | 51.39 | 1,229,867 | -0.18(-0.36%) |
May 11, 2023 | 51.58 | 51.66 | 51.51 | 51.57 | 2,429,725 | +0.13(+0.26%) |
May 10, 2023 | 51.39 | 51.51 | 51.35 | 51.43 | 1,538,563 | +0.13(+0.26%) |
May 09, 2023 | 51.37 | 51.39 | 51.28 | 51.30 | 1,564,726 | -0.07(-0.13%) |
May 08, 2023 | 51.39 | 51.43 | 51.35 | 51.37 | 2,899,424 | -0.20(-0.39%) |
May 05, 2023 | 51.57 | 51.61 | 51.46 | 51.57 | 1,694,081 | -0.10(-0.19%) |
May 04, 2023 | 51.57 | 51.89 | 51.56 | 51.66 | 10,034,108 | +0.00(+0.00%) |
May 03, 2023 | 51.50 | 51.70 | 51.48 | 51.66 | 2,818,887 | +0.23(+0.45%) |
May 02, 2023 | 51.15 | 51.47 | 51.15 | 51.43 | 2,106,188 | +0.38(+0.74%) |
May 01, 2023 | 51.35 | 51.39 | 50.99 | 51.06 | 2,871,491 | -0.38(-0.75%) |
Apr 28, 2023 | 51.53 | 51.57 | 51.39 | 51.44 | 2,367,782 | +0.05(+0.09%) |
Apr 27, 2023 | 51.54 | 51.57 | 51.38 | 51.39 | 1,257,932 | -0.19(-0.37%) |
Apr 26, 2023 | 51.73 | 51.81 | 51.56 | 51.59 | 2,236,000 | -0.19(-0.37%) |
Apr 25, 2023 | 51.61 | 51.79 | 51.61 | 51.78 | 1,396,607 | +0.30(+0.58%) |
Apr 24, 2023 | 51.35 | 51.48 | 51.35 | 51.48 | 969,328 | +0.21(+0.41%) |
Apr 21, 2023 | 51.36 | 51.38 | 51.18 | 51.27 | 1,368,959 | +0.00(+0.00%) |
Apr 20, 2023 | 51.27 | 51.35 | 51.20 | 51.27 | 2,270,795 | +0.18(+0.36%) |
Apr 19, 2023 | 51.10 | 51.13 | 51.01 | 51.09 | 2,071,133 | -0.04(-0.08%) |
Apr 18, 2023 | 51.08 | 51.21 | 51.07 | 51.12 | 3,200,432 | +0.04(+0.08%) |
Apr 17, 2023 | 51.31 | 51.32 | 51.08 | 51.09 | 3,052,836 | -0.25(-0.49%) |
Apr 14, 2023 | 51.38 | 51.47 | 51.29 | 51.34 | 3,122,871 | -0.20(-0.39%) |
Apr 13, 2023 | 51.73 | 51.83 | 51.52 | 51.54 | 2,394,967 | -0.11(-0.20%) |
Apr 12, 2023 | 51.56 | 51.71 | 51.51 | 51.64 | 1,411,979 | +0.00(+0.00%) |
Apr 11, 2023 | 51.62 | 51.65 | 51.54 | 51.64 | 2,037,422 | +0.08(+0.15%) |
Apr 10, 2023 | 51.61 | 51.66 | 51.55 | 51.57 | 1,441,355 | -0.34(-0.65%) |
Apr 06, 2023 | 51.88 | 51.97 | 51.84 | 51.90 | 1,698,960 | +0.11(+0.20%) |
Apr 05, 2023 | 51.78 | 51.98 | 51.72 | 51.80 | 1,715,513 | +0.12(+0.22%) |
Apr 04, 2023 | 51.45 | 51.74 | 51.43 | 51.68 | 1,768,284 | +0.15(+0.30%) |
Apr 03, 2023 | 51.56 | 51.75 | 51.44 | 51.53 | 2,951,583 | +0.10(+0.20%) |
Mar 31, 2023 | 51.26 | 51.51 | 51.22 | 51.43 | 2,877,551 | +0.25(+0.49%) |
Mar 30, 2023 | 51.16 | 51.23 | 51.14 | 51.18 | 2,170,589 | +0.07(+0.13%) |
Mar 29, 2023 | 50.99 | 51.14 | 50.97 | 51.11 | 33,785,524 | +0.10(+0.19%) |
Mar 28, 2023 | 50.90 | 51.14 | 50.89 | 51.01 | 4,761,671 | +0.12(+0.25%) |
Mar 27, 2023 | 51.05 | 51.12 | 50.87 | 50.89 | 4,509,776 | -0.38(-0.75%) |
Mar 24, 2023 | 51.50 | 51.56 | 51.26 | 51.27 | 3,434,226 | -0.16(-0.32%) |
Mar 23, 2023 | 51.27 | 51.44 | 51.20 | 51.44 | 3,850,408 | +0.16(+0.32%) |
Mar 22, 2023 | 50.71 | 51.36 | 50.68 | 51.27 | 3,339,410 | +0.62(+1.23%) |
Mar 21, 2023 | 50.60 | 50.80 | 50.56 | 50.65 | 1,601,887 | -0.10(-0.19%) |
Mar 20, 2023 | 50.84 | 50.84 | 50.60 | 50.75 | 2,330,035 | +0.06(+0.11%) |
Mar 17, 2023 | 50.75 | 50.97 | 50.68 | 50.69 | 4,397,424 | +0.12(+0.25%) |
Mar 16, 2023 | 51.28 | 51.31 | 50.55 | 50.56 | 3,135,764 | -0.56(-1.09%) |
Mar 15, 2023 | 50.90 | 51.25 | 50.84 | 51.12 | 3,438,120 | +0.58(+1.14%) |
Mar 14, 2023 | 50.83 | 50.92 | 50.52 | 50.54 | 2,048,496 | -0.15(-0.30%) |
Mar 13, 2023 | 50.79 | 51.13 | 50.56 | 50.70 | 2,352,464 | +0.29(+0.57%) |
Mar 10, 2023 | 50.04 | 50.42 | 50.03 | 50.41 | 5,101,419 | +0.71(+1.43%) |
Mar 09, 2023 | 49.71 | 49.81 | 49.64 | 49.70 | 5,108,237 | +0.12(+0.25%) |
Mar 08, 2023 | 49.84 | 49.93 | 49.54 | 49.58 | 3,081,825 | -0.23(-0.46%) |
Mar 07, 2023 | 50.09 | 50.11 | 49.76 | 49.81 | 2,037,731 | -0.32(-0.63%) |
Mar 06, 2023 | 50.36 | 50.38 | 50.12 | 50.12 | 1,030,504 | -0.24(-0.48%) |
Mar 03, 2023 | 50.01 | 50.36 | 49.96 | 50.36 | 2,190,668 | +0.49(+0.98%) |
Mar 02, 2023 | 49.76 | 49.88 | 49.76 | 49.87 | 1,459,686 | +0.06(+0.12%) |
Mar 01, 2023 | 49.83 | 49.92 | 49.73 | 49.82 | 2,646,402 | -0.18(-0.36%) |
Feb 28, 2023 | 49.73 | 50.04 | 49.70 | 50.00 | 1,495,737 | +0.19(+0.39%) |
Feb 27, 2023 | 49.79 | 49.86 | 49.75 | 49.81 | 1,618,417 | +0.08(+0.15%) |
Feb 24, 2023 | 49.80 | 49.82 | 49.61 | 49.73 | 2,182,071 | -0.30(-0.59%) |
Feb 23, 2023 | 49.91 | 50.10 | 49.90 | 50.03 | 1,588,251 | +0.12(+0.23%) |
Feb 22, 2023 | 50.09 | 50.17 | 49.86 | 49.91 | 2,312,500 | -0.02(-0.04%) |
Feb 21, 2023 | 49.96 | 50.04 | 49.85 | 49.93 | 1,486,925 | -0.24(-0.48%) |
Feb 17, 2023 | 49.95 | 50.17 | 49.94 | 50.17 | 1,469,255 | +0.13(+0.27%) |
Feb 16, 2023 | 50.12 | 50.25 | 50.02 | 50.04 | 2,588,583 | -0.13(-0.27%) |
Feb 15, 2023 | 50.12 | 50.26 | 50.06 | 50.17 | 1,592,153 | +0.00(+0.00%) |
Feb 14, 2023 | 50.27 | 50.38 | 50.00 | 50.17 | 2,203,492 | -0.13(-0.27%) |
Feb 13, 2023 | 50.28 | 50.35 | 50.24 | 50.30 | 1,288,336 | +0.07(+0.13%) |
Feb 10, 2023 | 50.43 | 50.44 | 50.24 | 50.24 | 1,497,212 | -0.19(-0.38%) |
Feb 09, 2023 | 50.75 | 50.75 | 50.43 | 50.43 | 1,525,397 | -0.27(-0.53%) |
Feb 08, 2023 | 50.53 | 50.71 | 50.46 | 50.70 | 1,295,106 | +0.27(+0.53%) |
Feb 07, 2023 | 50.30 | 50.65 | 50.28 | 50.43 | 2,741,805 | +0.14(+0.29%) |
Feb 06, 2023 | 50.31 | 50.38 | 50.26 | 50.29 | 1,703,327 | -0.24(-0.47%) |
Feb 03, 2023 | 50.73 | 50.79 | 50.46 | 50.53 | 2,216,877 | -0.44(-0.87%) |
Feb 02, 2023 | 51.14 | 51.22 | 50.93 | 50.97 | 6,298,222 | -0.10(-0.19%) |
Feb 01, 2023 | 50.83 | 51.08 | 50.59 | 51.06 | 2,466,843 | +0.40(+0.80%) |
Jan 31, 2023 | 50.79 | 50.79 | 50.53 | 50.66 | 1,730,092 | -0.02(-0.04%) |
Jan 30, 2023 | 50.83 | 50.90 | 50.66 | 50.68 | 1,870,920 | -0.25(-0.49%) |
Jan 27, 2023 | 50.88 | 51.02 | 50.86 | 50.93 | 1,663,490 | -0.12(-0.24%) |
Jan 26, 2023 | 51.00 | 51.13 | 50.94 | 51.05 | 1,576,240 | +0.02(+0.04%) |
Jan 25, 2023 | 50.88 | 51.03 | 50.83 | 51.03 | 1,641,930 | +0.11(+0.21%) |
Jan 24, 2023 | 50.71 | 50.94 | 50.62 | 50.93 | 1,651,290 | +0.28(+0.55%) |
Jan 23, 2023 | 50.64 | 50.76 | 50.63 | 50.65 | 1,443,589 | -0.04(-0.08%) |
Jan 20, 2023 | 50.75 | 50.80 | 50.66 | 50.69 | 1,532,456 | -0.27(-0.53%) |
Jan 19, 2023 | 50.64 | 50.96 | 50.59 | 50.96 | 1,752,925 | +0.30(+0.59%) |
Jan 18, 2023 | 50.68 | 50.75 | 50.57 | 50.66 | 3,914,179 | +0.35(+0.69%) |
Jan 17, 2023 | 50.31 | 50.48 | 50.30 | 50.31 | 4,081,172 | -0.15(-0.30%) |
Jan 13, 2023 | 50.70 | 50.81 | 50.41 | 50.47 | 1,535,673 | -0.37(-0.74%) |
Jan 12, 2023 | 50.58 | 50.84 | 50.43 | 50.84 | 1,434,292 | +0.36(+0.72%) |
Jan 11, 2023 | 50.29 | 50.48 | 50.27 | 50.48 | 1,779,973 | +0.22(+0.44%) |
Jan 10, 2023 | 50.31 | 50.38 | 50.21 | 50.26 | 1,957,789 | -0.19(-0.38%) |
Jan 09, 2023 | 50.32 | 50.55 | 50.30 | 50.45 | 1,383,579 | +0.16(+0.32%) |
Jan 06, 2023 | 49.90 | 50.34 | 49.89 | 50.29 | 2,201,290 | +0.43(+0.87%) |
Jan 05, 2023 | 49.67 | 49.89 | 49.62 | 49.85 | 1,725,450 | +0.00(+0.00%) |
Jan 04, 2023 | 49.98 | 50.05 | 49.82 | 49.85 | 2,251,523 | +0.04(+0.08%) |