Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.19 | 55.20 | 55.16 | 55.17 | 4,317,638 | -0.07(-0.12%) |
Dec 29, 2022 | 55.23 | 55.24 | 55.21 | 55.23 | 3,505,918 | +0.03(+0.05%) |
Dec 28, 2022 | 55.20 | 55.22 | 55.19 | 55.20 | 3,241,017 | +0.00(+0.00%) |
Dec 27, 2022 | 55.21 | 55.23 | 55.17 | 55.20 | 5,850,318 | -0.08(-0.14%) |
Dec 23, 2022 | 55.26 | 55.29 | 55.25 | 55.28 | 3,186,159 | -0.02(-0.04%) |
Dec 22, 2022 | 55.31 | 55.35 | 55.30 | 55.30 | 3,222,033 | -0.01(-0.02%) |
Dec 21, 2022 | 55.33 | 55.34 | 55.30 | 55.31 | 6,187,345 | +0.04(+0.07%) |
Dec 20, 2022 | 55.24 | 55.29 | 55.23 | 55.28 | 8,821,697 | -0.01(-0.02%) |
Dec 19, 2022 | 55.31 | 55.32 | 55.28 | 55.29 | 5,037,080 | -0.07(-0.12%) |
Dec 16, 2022 | 55.25 | 55.37 | 55.24 | 55.35 | 3,965,852 | +0.06(+0.10%) |
Dec 15, 2022 | 55.30 | 55.31 | 55.25 | 55.30 | 3,326,763 | +0.00(+0.00%) |
Dec 14, 2022 | 55.32 | 55.35 | 55.21 | 55.30 | 4,398,860 | +0.02(+0.03%) |
Dec 13, 2022 | 55.31 | 55.34 | 55.26 | 55.28 | 5,645,721 | +0.17(+0.31%) |
Dec 12, 2022 | 55.16 | 55.17 | 55.09 | 55.10 | 3,193,548 | -0.03(-0.05%) |
Dec 09, 2022 | 55.17 | 55.19 | 55.13 | 55.13 | 3,336,003 | -0.05(-0.09%) |
Dec 08, 2022 | 55.19 | 55.21 | 55.16 | 55.18 | 2,470,321 | -0.05(-0.09%) |
Dec 07, 2022 | 55.18 | 55.23 | 55.17 | 55.23 | 2,678,136 | +0.11(+0.21%) |
Dec 06, 2022 | 55.08 | 55.12 | 55.07 | 55.11 | 3,165,562 | +0.07(+0.12%) |
Dec 05, 2022 | 55.15 | 55.15 | 55.05 | 55.05 | 2,681,413 | -0.15(-0.28%) |
Dec 02, 2022 | 55.11 | 55.20 | 55.09 | 55.20 | 5,299,860 | +0.00(+0.00%) |
Dec 01, 2022 | 55.12 | 55.21 | 55.10 | 55.20 | 5,446,603 | +0.12(+0.22%) |
Nov 30, 2022 | 54.91 | 55.09 | 54.88 | 55.08 | 4,015,055 | +0.14(+0.26%) |
Nov 29, 2022 | 54.94 | 54.97 | 54.94 | 54.94 | 2,963,598 | -0.03(-0.05%) |
Nov 28, 2022 | 54.94 | 54.98 | 54.94 | 54.96 | 2,893,552 | +0.02(+0.03%) |
Nov 25, 2022 | 54.92 | 54.94 | 54.92 | 54.94 | 754,121 | +0.01(+0.02%) |
Nov 23, 2022 | 54.89 | 54.94 | 54.87 | 54.94 | 3,272,193 | +0.08(+0.14%) |
Nov 22, 2022 | 54.87 | 54.89 | 54.85 | 54.86 | 5,630,355 | +0.03(+0.05%) |
Nov 21, 2022 | 54.90 | 54.91 | 54.83 | 54.83 | 4,350,094 | -0.03(-0.05%) |
Nov 18, 2022 | 54.92 | 54.93 | 54.86 | 54.86 | 3,493,279 | -0.08(-0.14%) |
Nov 17, 2022 | 54.94 | 54.94 | 54.90 | 54.94 | 2,995,700 | -0.06(-0.10%) |
Nov 16, 2022 | 55.01 | 55.03 | 54.98 | 54.99 | 6,110,648 | +0.01(+0.02%) |
Nov 15, 2022 | 54.98 | 55.00 | 54.94 | 54.98 | 4,890,151 | +0.06(+0.10%) |
Nov 14, 2022 | 54.92 | 54.93 | 54.88 | 54.93 | 5,010,149 | -0.04(-0.07%) |
Nov 11, 2022 | 54.94 | 54.98 | 54.93 | 54.96 | 2,528,785 | -0.03(-0.05%) |
Nov 10, 2022 | 54.93 | 55.01 | 54.92 | 54.99 | 2,713,872 | +0.29(+0.54%) |
Nov 09, 2022 | 54.62 | 54.71 | 54.61 | 54.70 | 3,067,740 | +0.09(+0.16%) |
Nov 08, 2022 | 54.56 | 54.62 | 54.56 | 54.61 | 2,557,985 | +0.07(+0.12%) |
Nov 07, 2022 | 54.56 | 54.56 | 54.54 | 54.55 | 2,534,930 | -0.05(-0.09%) |
Nov 04, 2022 | 54.56 | 54.61 | 54.53 | 54.59 | 2,539,091 | +0.05(+0.09%) |
Nov 03, 2022 | 54.53 | 54.56 | 54.51 | 54.55 | 2,595,819 | -0.09(-0.17%) |
Nov 02, 2022 | 54.69 | 54.79 | 54.59 | 54.64 | 3,343,885 | -0.03(-0.05%) |
Nov 01, 2022 | 54.80 | 54.80 | 54.66 | 54.67 | 3,634,428 | -0.04(-0.07%) |
Oct 31, 2022 | 54.72 | 54.73 | 54.68 | 54.71 | 2,765,367 | -0.07(-0.12%) |
Oct 28, 2022 | 54.80 | 54.83 | 54.77 | 54.78 | 2,330,574 | -0.09(-0.17%) |
Oct 27, 2022 | 54.82 | 54.88 | 54.79 | 54.87 | 2,805,130 | +0.10(+0.19%) |
Oct 26, 2022 | 54.73 | 54.79 | 54.72 | 54.77 | 2,323,304 | +0.05(+0.09%) |
Oct 25, 2022 | 54.73 | 54.78 | 54.70 | 54.72 | 4,055,530 | +0.06(+0.10%) |
Oct 24, 2022 | 54.65 | 54.69 | 54.62 | 54.66 | 2,287,998 | -0.01(-0.02%) |
Oct 21, 2022 | 54.60 | 54.70 | 54.58 | 54.67 | 3,237,120 | +0.14(+0.26%) |
Oct 20, 2022 | 54.55 | 54.59 | 54.52 | 54.53 | 3,656,165 | -0.07(-0.12%) |
Oct 19, 2022 | 54.60 | 54.62 | 54.58 | 54.60 | 2,662,616 | -0.10(-0.19%) |
Oct 18, 2022 | 54.72 | 54.72 | 54.66 | 54.70 | 3,857,543 | +0.06(+0.10%) |
Oct 17, 2022 | 54.69 | 54.70 | 54.64 | 54.64 | 2,780,134 | +0.04(+0.07%) |
Oct 14, 2022 | 54.70 | 54.70 | 54.59 | 54.60 | 3,139,753 | -0.03(-0.05%) |
Oct 13, 2022 | 54.58 | 54.69 | 54.56 | 54.63 | 5,576,790 | -0.16(-0.29%) |
Oct 12, 2022 | 54.74 | 54.79 | 54.74 | 54.79 | 4,218,244 | +0.07(+0.12%) |
Oct 11, 2022 | 54.74 | 54.78 | 54.73 | 54.73 | 5,925,397 | +0.03(+0.05%) |
Oct 10, 2022 | 54.75 | 54.75 | 54.68 | 54.70 | 2,379,016 | -0.03(-0.05%) |
Oct 07, 2022 | 54.76 | 54.77 | 54.73 | 54.73 | 7,460,248 | -0.07(-0.12%) |
Oct 06, 2022 | 54.87 | 54.87 | 54.79 | 54.79 | 10,088,182 | -0.07(-0.12%) |
Oct 05, 2022 | 54.87 | 54.89 | 54.82 | 54.86 | 3,551,215 | -0.07(-0.12%) |
Oct 04, 2022 | 54.94 | 54.98 | 54.91 | 54.93 | 5,220,784 | +0.04(+0.07%) |
Oct 03, 2022 | 54.90 | 54.99 | 54.86 | 54.89 | 4,000,898 | +0.11(+0.19%) |
Sep 30, 2022 | 54.83 | 54.88 | 54.76 | 54.78 | 2,869,313 | -0.06(-0.10%) |
Sep 29, 2022 | 54.79 | 54.85 | 54.77 | 54.84 | 4,344,888 | -0.04(-0.07%) |
Sep 28, 2022 | 54.83 | 54.90 | 54.79 | 54.88 | 4,225,197 | +0.21(+0.38%) |
Sep 27, 2022 | 54.71 | 54.72 | 54.64 | 54.67 | 7,332,298 | +0.00(+0.00%) |
Sep 26, 2022 | 54.76 | 54.77 | 54.63 | 54.67 | 4,825,204 | -0.11(-0.21%) |
Sep 23, 2022 | 54.85 | 54.86 | 54.77 | 54.78 | 3,879,539 | -0.09(-0.16%) |
Sep 22, 2022 | 54.90 | 54.90 | 54.82 | 54.87 | 3,675,666 | -0.09(-0.16%) |
Sep 21, 2022 | 55.00 | 55.01 | 54.85 | 54.95 | 2,402,907 | -0.06(-0.10%) |
Sep 20, 2022 | 55.00 | 55.02 | 54.98 | 55.01 | 2,337,224 | +0.00(+0.00%) |
Sep 19, 2022 | 55.00 | 55.04 | 54.99 | 55.01 | 5,434,501 | -0.08(-0.14%) |
Sep 16, 2022 | 55.05 | 55.11 | 55.03 | 55.09 | 4,924,651 | +0.02(+0.03%) |
Sep 15, 2022 | 55.08 | 55.10 | 55.06 | 55.07 | 1,969,813 | -0.06(-0.10%) |
Sep 14, 2022 | 55.13 | 55.17 | 55.12 | 55.13 | 2,270,915 | -0.06(-0.10%) |
Sep 13, 2022 | 55.19 | 55.20 | 55.13 | 55.18 | 3,375,920 | -0.17(-0.31%) |
Sep 12, 2022 | 55.39 | 55.40 | 55.33 | 55.35 | 1,753,307 | +0.00(+0.00%) |
Sep 09, 2022 | 55.40 | 55.43 | 55.33 | 55.35 | 1,473,070 | -0.06(-0.10%) |
Sep 08, 2022 | 55.45 | 55.46 | 55.40 | 55.41 | 1,889,564 | -0.07(-0.12%) |
Sep 07, 2022 | 55.44 | 55.48 | 55.42 | 55.48 | 2,103,148 | +0.07(+0.12%) |
Sep 06, 2022 | 55.44 | 55.44 | 55.39 | 55.41 | 8,241,681 | -0.11(-0.20%) |
Sep 02, 2022 | 55.50 | 55.54 | 55.47 | 55.52 | 2,546,961 | +0.12(+0.22%) |
Sep 01, 2022 | 55.45 | 55.45 | 55.35 | 55.40 | 3,772,584 | -0.04(-0.07%) |
Aug 31, 2022 | 55.45 | 55.49 | 55.42 | 55.44 | 5,509,020 | -0.01(-0.02%) |
Aug 30, 2022 | 55.46 | 55.48 | 55.41 | 55.45 | 2,214,245 | -0.02(-0.03%) |
Aug 29, 2022 | 55.48 | 55.49 | 55.46 | 55.47 | 2,594,366 | -0.04(-0.07%) |
Aug 26, 2022 | 55.51 | 55.53 | 55.46 | 55.50 | 2,263,033 | -0.02(-0.03%) |
Aug 25, 2022 | 55.52 | 55.55 | 55.50 | 55.52 | 1,397,162 | +0.03(+0.05%) |
Aug 24, 2022 | 55.52 | 55.54 | 55.49 | 55.49 | 1,819,172 | -0.07(-0.12%) |
Aug 23, 2022 | 55.53 | 55.62 | 55.51 | 55.56 | 8,046,198 | +0.03(+0.05%) |
Aug 22, 2022 | 55.54 | 55.57 | 55.50 | 55.53 | 3,254,847 | -0.07(-0.12%) |
Aug 19, 2022 | 55.58 | 55.60 | 55.55 | 55.60 | 1,580,984 | -0.03(-0.05%) |
Aug 18, 2022 | 55.62 | 55.64 | 55.59 | 55.63 | 2,382,712 | +0.07(+0.12%) |
Aug 17, 2022 | 55.51 | 55.57 | 55.49 | 55.56 | 3,020,157 | -0.04(-0.07%) |
Aug 16, 2022 | 55.63 | 55.64 | 55.59 | 55.60 | 1,738,848 | -0.04(-0.07%) |
Aug 15, 2022 | 55.65 | 55.67 | 55.63 | 55.64 | 2,560,492 | +0.05(+0.09%) |
Aug 12, 2022 | 55.64 | 55.65 | 55.57 | 55.59 | 2,113,341 | -0.01(-0.02%) |
Aug 11, 2022 | 55.68 | 55.70 | 55.59 | 55.60 | 3,171,166 | +0.00(+0.00%) |
Aug 10, 2022 | 55.68 | 55.72 | 55.59 | 55.60 | 2,662,043 | +0.05(+0.09%) |
Aug 09, 2022 | 55.55 | 55.56 | 55.52 | 55.55 | 2,421,941 | -0.05(-0.09%) |
Aug 08, 2022 | 55.58 | 55.61 | 55.57 | 55.60 | 3,761,274 | +0.04(+0.07%) |
Aug 05, 2022 | 55.56 | 55.58 | 55.53 | 55.56 | 4,110,995 | -0.23(-0.41%) |
Aug 04, 2022 | 55.71 | 55.79 | 55.69 | 55.79 | 4,021,413 | +0.09(+0.15%) |
Aug 03, 2022 | 55.67 | 55.70 | 55.58 | 55.70 | 2,964,785 | +0.03(+0.05%) |
Aug 02, 2022 | 55.88 | 55.89 | 55.67 | 55.67 | 11,187,063 | -0.21(-0.37%) |
Aug 01, 2022 | 55.88 | 55.89 | 55.85 | 55.88 | 2,691,361 | +0.02(+0.04%) |
Jul 29, 2022 | 55.84 | 55.91 | 55.83 | 55.86 | 4,227,209 | -0.04(-0.07%) |
Jul 28, 2022 | 55.90 | 55.92 | 55.84 | 55.90 | 3,089,224 | +0.12(+0.22%) |
Jul 27, 2022 | 55.69 | 55.79 | 55.67 | 55.77 | 2,735,261 | +0.09(+0.17%) |
Jul 26, 2022 | 55.76 | 55.77 | 55.68 | 55.68 | 1,357,037 | -0.02(-0.03%) |
Jul 25, 2022 | 55.70 | 55.74 | 55.70 | 55.70 | 1,939,102 | -0.05(-0.08%) |
Jul 22, 2022 | 55.73 | 55.81 | 55.72 | 55.75 | 6,679,974 | +0.13(+0.24%) |
Jul 21, 2022 | 55.55 | 55.63 | 55.53 | 55.61 | 2,103,544 | +0.15(+0.27%) |
Jul 20, 2022 | 55.53 | 55.53 | 55.45 | 55.46 | 2,311,214 | +0.00(+0.00%) |
Jul 19, 2022 | 55.53 | 55.55 | 55.45 | 55.46 | 1,921,561 | -0.07(-0.12%) |
Jul 18, 2022 | 55.52 | 55.54 | 55.50 | 55.53 | 2,736,236 | -0.04(-0.07%) |
Jul 15, 2022 | 55.51 | 55.60 | 55.51 | 55.57 | 6,039,463 | +0.04(+0.07%) |
Jul 14, 2022 | 55.44 | 55.57 | 55.41 | 55.53 | 2,848,759 | +0.00(+0.00%) |
Jul 13, 2022 | 55.48 | 55.61 | 55.47 | 55.53 | 8,370,807 | -0.09(-0.17%) |
Jul 12, 2022 | 55.64 | 55.67 | 55.59 | 55.62 | 3,894,110 | +0.04(+0.07%) |
Jul 11, 2022 | 55.60 | 55.64 | 55.57 | 55.58 | 6,554,844 | +0.05(+0.09%) |
Jul 08, 2022 | 55.56 | 55.57 | 55.52 | 55.54 | 2,761,520 | -0.09(-0.15%) |
Jul 07, 2022 | 55.66 | 55.66 | 55.58 | 55.62 | 3,026,184 | -0.04(-0.07%) |
Jul 06, 2022 | 55.82 | 55.84 | 55.65 | 55.66 | 5,252,895 | -0.15(-0.27%) |
Jul 05, 2022 | 55.84 | 55.86 | 55.80 | 55.81 | 5,140,616 | +0.02(+0.03%) |
Jul 01, 2022 | 55.81 | 55.91 | 55.78 | 55.79 | 3,700,722 | +0.15(+0.27%) |
Jun 30, 2022 | 55.65 | 55.71 | 55.62 | 55.64 | 2,480,610 | +0.09(+0.15%) |
Jun 29, 2022 | 55.48 | 55.56 | 55.47 | 55.56 | 2,152,303 | +0.09(+0.15%) |
Jun 28, 2022 | 55.47 | 55.49 | 55.45 | 55.47 | 2,157,245 | +0.00(+0.00%) |
Jun 27, 2022 | 55.50 | 55.54 | 55.44 | 55.47 | 3,517,943 | -0.08(-0.14%) |
Jun 24, 2022 | 55.53 | 55.61 | 55.52 | 55.55 | 2,813,068 | -0.03(-0.05%) |
Jun 23, 2022 | 55.62 | 55.70 | 55.56 | 55.58 | 2,434,760 | +0.07(+0.12%) |
Jun 22, 2022 | 55.49 | 55.52 | 55.46 | 55.51 | 1,703,911 | +0.17(+0.31%) |
Jun 21, 2022 | 55.34 | 55.37 | 55.32 | 55.34 | 10,871,897 | -0.03(-0.05%) |
Jun 17, 2022 | 55.42 | 55.42 | 55.33 | 55.37 | 6,507,147 | -0.05(-0.09%) |
Jun 16, 2022 | 55.25 | 55.42 | 55.24 | 55.41 | 2,759,697 | +0.11(+0.21%) |
Jun 15, 2022 | 55.22 | 55.35 | 55.12 | 55.30 | 3,242,845 | +0.20(+0.36%) |
Jun 14, 2022 | 55.21 | 55.23 | 55.07 | 55.10 | 3,298,215 | -0.10(-0.19%) |
Jun 13, 2022 | 55.34 | 55.35 | 55.13 | 55.21 | 5,727,833 | -0.29(-0.53%) |
Jun 10, 2022 | 55.60 | 55.62 | 55.50 | 55.50 | 3,271,913 | -0.24(-0.42%) |
Jun 09, 2022 | 55.75 | 55.76 | 55.72 | 55.74 | 3,787,792 | -0.03(-0.05%) |
Jun 08, 2022 | 55.79 | 55.80 | 55.76 | 55.76 | 1,236,722 | -0.06(-0.10%) |
Jun 07, 2022 | 55.82 | 55.86 | 55.81 | 55.82 | 1,825,342 | +0.02(+0.03%) |
Jun 06, 2022 | 55.84 | 55.84 | 55.79 | 55.80 | 1,335,231 | -0.08(-0.14%) |
Jun 03, 2022 | 55.86 | 55.89 | 55.86 | 55.88 | 1,302,100 | -0.02(-0.03%) |
Jun 02, 2022 | 55.90 | 55.92 | 55.87 | 55.90 | 2,646,761 | +0.03(+0.05%) |
Jun 01, 2022 | 55.96 | 55.97 | 55.86 | 55.87 | 3,099,034 | -0.10(-0.19%) |
May 31, 2022 | 56.01 | 56.01 | 55.96 | 55.97 | 4,232,708 | -0.11(-0.20%) |
May 27, 2022 | 56.08 | 56.10 | 56.05 | 56.09 | 2,921,441 | +0.04(+0.07%) |
May 26, 2022 | 56.10 | 56.10 | 56.03 | 56.05 | 3,937,565 | +0.00(+0.00%) |
May 25, 2022 | 56.07 | 56.07 | 56.01 | 56.05 | 1,728,935 | +0.03(+0.05%) |
May 24, 2022 | 55.91 | 56.03 | 55.91 | 56.02 | 3,682,589 | +0.16(+0.29%) |
May 23, 2022 | 55.89 | 55.91 | 55.86 | 55.86 | 2,524,174 | -0.06(-0.10%) |
May 20, 2022 | 55.85 | 55.94 | 55.85 | 55.92 | 1,532,004 | +0.04(+0.07%) |
May 19, 2022 | 55.89 | 55.90 | 55.85 | 55.88 | 2,173,156 | +0.09(+0.17%) |
May 18, 2022 | 55.73 | 55.82 | 55.73 | 55.78 | 2,851,196 | +0.03(+0.05%) |
May 17, 2022 | 55.78 | 55.82 | 55.75 | 55.76 | 2,338,631 | -0.12(-0.22%) |
May 16, 2022 | 55.86 | 55.91 | 55.86 | 55.88 | 2,768,028 | +0.03(+0.05%) |
May 13, 2022 | 55.83 | 55.85 | 55.80 | 55.85 | 2,609,252 | -0.02(-0.03%) |
May 12, 2022 | 55.84 | 55.91 | 55.83 | 55.87 | 4,211,703 | +0.09(+0.15%) |
May 11, 2022 | 55.74 | 55.81 | 55.70 | 55.78 | 3,716,377 | -0.01(-0.02%) |
May 10, 2022 | 55.82 | 55.85 | 55.77 | 55.79 | 9,378,834 | -0.02(-0.03%) |
May 09, 2022 | 55.76 | 55.83 | 55.75 | 55.81 | 2,824,611 | +0.15(+0.27%) |
May 06, 2022 | 55.68 | 55.75 | 55.66 | 55.66 | 2,667,786 | -0.03(-0.05%) |
May 05, 2022 | 55.70 | 55.72 | 55.64 | 55.69 | 1,981,334 | -0.06(-0.10%) |
May 04, 2022 | 55.57 | 55.77 | 55.53 | 55.75 | 8,163,112 | +0.13(+0.24%) |
May 03, 2022 | 55.66 | 55.68 | 55.60 | 55.61 | 4,187,683 | -0.02(-0.03%) |
May 02, 2022 | 55.67 | 55.67 | 55.63 | 55.63 | 4,407,340 | -0.03(-0.05%) |
Apr 29, 2022 | 55.65 | 55.70 | 55.63 | 55.66 | 2,606,337 | -0.08(-0.14%) |
Apr 28, 2022 | 55.76 | 55.77 | 55.70 | 55.74 | 3,111,681 | -0.05(-0.08%) |
Apr 27, 2022 | 55.86 | 55.87 | 55.78 | 55.78 | 3,156,516 | -0.04(-0.07%) |
Apr 26, 2022 | 55.81 | 55.84 | 55.78 | 55.82 | 8,060,759 | +0.10(+0.19%) |
Apr 25, 2022 | 55.74 | 55.82 | 55.71 | 55.72 | 2,214,554 | +0.07(+0.12%) |
Apr 22, 2022 | 55.57 | 55.67 | 55.56 | 55.65 | 2,369,211 | -0.01(-0.02%) |
Apr 21, 2022 | 55.69 | 55.69 | 55.60 | 55.66 | 2,358,332 | -0.08(-0.14%) |
Apr 20, 2022 | 55.71 | 55.76 | 55.71 | 55.74 | 2,122,906 | +0.03(+0.05%) |
Apr 19, 2022 | 55.77 | 55.79 | 55.70 | 55.71 | 2,463,646 | -0.14(-0.25%) |
Apr 18, 2022 | 55.84 | 55.86 | 55.82 | 55.85 | 2,096,165 | +0.00(+0.00%) |
Apr 14, 2022 | 55.90 | 55.90 | 55.82 | 55.85 | 3,896,162 | -0.09(-0.15%) |
Apr 13, 2022 | 55.95 | 56.02 | 55.93 | 55.94 | 2,142,258 | +0.03(+0.05%) |
Apr 12, 2022 | 55.85 | 55.93 | 55.84 | 55.91 | 3,871,919 | +0.14(+0.25%) |
Apr 11, 2022 | 55.74 | 55.78 | 55.73 | 55.77 | 2,355,305 | +0.02(+0.03%) |
Apr 08, 2022 | 55.76 | 55.79 | 55.75 | 55.75 | 1,533,433 | -0.08(-0.14%) |
Apr 07, 2022 | 55.81 | 55.86 | 55.79 | 55.82 | 1,955,410 | +0.05(+0.08%) |
Apr 06, 2022 | 55.71 | 55.82 | 55.71 | 55.78 | 2,482,960 | +0.03(+0.05%) |
Apr 05, 2022 | 55.81 | 55.81 | 55.73 | 55.75 | 3,708,961 | -0.09(-0.15%) |
Apr 04, 2022 | 55.82 | 55.84 | 55.79 | 55.83 | 3,303,122 | +0.02(+0.03%) |
Apr 01, 2022 | 55.82 | 55.85 | 55.79 | 55.81 | 2,488,711 | -0.12(-0.21%) |
Mar 31, 2022 | 55.93 | 55.97 | 55.92 | 55.93 | 3,165,797 | -0.01(-0.02%) |
Mar 30, 2022 | 55.88 | 55.94 | 55.87 | 55.94 | 2,127,013 | +0.07(+0.12%) |
Mar 29, 2022 | 55.88 | 55.92 | 55.85 | 55.88 | 4,744,143 | +0.01(+0.02%) |
Mar 28, 2022 | 55.88 | 55.90 | 55.86 | 55.87 | 1,941,931 | -0.06(-0.10%) |
Mar 25, 2022 | 56.00 | 56.00 | 55.87 | 55.92 | 2,944,278 | -0.13(-0.24%) |
Mar 24, 2022 | 56.05 | 56.07 | 56.03 | 56.05 | 1,641,927 | -0.04(-0.07%) |
Mar 23, 2022 | 56.05 | 56.09 | 56.03 | 56.09 | 3,184,166 | +0.07(+0.12%) |
Mar 22, 2022 | 56.01 | 56.05 | 56.00 | 56.03 | 2,580,386 | -0.03(-0.05%) |
Mar 21, 2022 | 56.19 | 56.20 | 56.05 | 56.05 | 5,537,062 | -0.19(-0.34%) |
Mar 18, 2022 | 56.26 | 56.27 | 56.24 | 56.24 | 2,686,102 | -0.03(-0.05%) |
Mar 17, 2022 | 56.26 | 56.30 | 56.26 | 56.27 | 5,529,877 | -0.01(-0.02%) |
Mar 16, 2022 | 56.34 | 56.36 | 56.21 | 56.28 | 3,480,836 | -0.07(-0.12%) |
Mar 15, 2022 | 56.41 | 56.42 | 56.35 | 56.35 | 4,646,546 | +0.01(+0.02%) |
Mar 14, 2022 | 56.38 | 56.41 | 56.34 | 56.34 | 3,503,866 | -0.13(-0.23%) |
Mar 11, 2022 | 56.47 | 56.49 | 56.45 | 56.47 | 1,465,442 | -0.04(-0.07%) |
Mar 10, 2022 | 56.50 | 56.51 | 2,643,327 | -0.03(-0.05%) | ||
Mar 09, 2022 | 56.53 | 56.55 | 56.53 | 56.54 | 2,516,623 | -0.05(-0.08%) |
Mar 08, 2022 | 56.61 | 56.64 | 56.56 | 56.58 | 3,628,488 | -0.08(-0.15%) |
Mar 07, 2022 | 56.67 | 56.71 | 56.66 | 56.67 | 3,321,884 | -0.07(-0.12%) |
Mar 04, 2022 | 56.72 | 56.77 | 56.71 | 56.73 | 2,017,868 | +0.09(+0.15%) |
Mar 03, 2022 | 56.66 | 56.69 | 56.63 | 56.65 | 3,750,514 | -0.01(-0.02%) |
Mar 02, 2022 | 56.76 | 56.78 | 56.65 | 56.66 | 4,764,990 | -0.19(-0.33%) |
Mar 01, 2022 | 56.85 | 56.94 | 56.83 | 56.85 | 11,029,341 | +0.11(+0.20%) |
Feb 28, 2022 | 56.73 | 56.77 | 56.72 | 56.74 | 3,143,170 | +0.13(+0.23%) |
Feb 25, 2022 | 56.59 | 56.62 | 56.57 | 56.60 | 3,029,334 | +0.00(+0.00%) |
Feb 24, 2022 | 56.69 | 56.71 | 56.60 | 56.60 | 3,943,495 | +0.03(+0.05%) |
Feb 23, 2022 | 56.59 | 56.61 | 56.57 | 56.58 | 2,174,740 | -0.05(-0.08%) |
Feb 22, 2022 | 56.62 | 56.64 | 56.59 | 56.62 | 2,093,510 | -0.05(-0.08%) |
Feb 18, 2022 | 56.67 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 56.63 | 56.66 | 56.62 | 56.66 | 1,914,629 | +0.05(+0.08%) |
Feb 16, 2022 | 56.58 | 56.63 | 56.57 | 56.61 | 1,547,339 | +0.07(+0.12%) |
Feb 15, 2022 | 56.53 | 56.57 | 56.53 | 56.55 | 1,759,032 | -0.01(-0.02%) |
Feb 14, 2022 | 56.54 | 56.57 | 56.50 | 56.56 | 18,588,120 | -0.08(-0.13%) |
Feb 11, 2022 | 56.58 | 56.66 | 56.52 | 56.63 | 6,518,136 | +0.15(+0.27%) |
Feb 10, 2022 | 56.65 | 56.67 | 56.48 | 56.48 | 3,318,832 | -0.27(-0.48%) |
Feb 09, 2022 | 56.79 | 56.81 | 56.76 | 56.76 | 1,939,557 | +0.03(+0.05%) |
Feb 08, 2022 | 56.80 | 56.81 | 56.73 | 56.73 | 2,061,625 | -0.09(-0.17%) |
Feb 07, 2022 | 56.84 | 56.85 | 56.81 | 56.82 | 2,003,059 | +0.02(+0.03%) |
Feb 04, 2022 | 56.85 | 56.85 | 56.80 | 56.80 | 2,361,903 | -0.13(-0.23%) |
Feb 03, 2022 | 56.95 | 56.93 | 1,186,025 | -0.05(-0.08%) | ||
Feb 02, 2022 | 56.99 | 57.01 | 56.98 | 56.98 | 2,596,114 | +0.03(+0.05%) |
Feb 01, 2022 | 56.98 | 56.98 | 56.93 | 56.95 | 7,353,496 | -0.01(-0.02%) |
Jan 31, 2022 | 56.96 | 56.97 | 9,664,331 | -0.02(-0.03%) | ||
Jan 28, 2022 | 56.95 | 56.98 | 56.95 | 56.98 | 11,737,537 | +0.04(+0.07%) |
Jan 27, 2022 | 56.96 | 56.98 | 56.94 | 56.95 | 3,262,228 | -0.06(-0.10%) |
Jan 26, 2022 | 57.12 | 57.14 | 56.98 | 57.00 | 7,912,254 | -0.09(-0.17%) |
Jan 25, 2022 | 57.13 | 57.15 | 57.10 | 57.10 | 3,295,198 | -0.04(-0.07%) |
Jan 24, 2022 | 57.14 | 57.17 | 57.12 | 57.14 | 4,104,525 | +0.02(+0.03%) |
Jan 21, 2022 | 57.11 | 57.13 | 57.09 | 57.12 | 1,932,991 | +0.07(+0.12%) |
Jan 20, 2022 | 57.06 | 57.07 | 57.05 | 57.05 | 1,545,300 | -0.02(-0.03%) |
Jan 19, 2022 | 57.06 | 57.10 | 57.06 | 57.07 | 2,229,059 | +0.02(+0.03%) |
Jan 18, 2022 | 57.08 | 57.09 | 57.04 | 57.05 | 1,700,910 | -0.08(-0.15%) |
Jan 14, 2022 | 57.14 | 0 | -0.08(-0.13%) | |||
Jan 13, 2022 | 57.18 | 57.21 | 57.18 | 57.21 | 866,743 | +0.04(+0.07%) |
Jan 12, 2022 | 57.19 | 57.20 | 57.17 | 57.17 | 2,260,151 | -0.02(-0.03%) |
Jan 11, 2022 | 57.14 | 57.19 | 57.14 | 57.19 | 2,698,807 | +0.02(+0.03%) |
Jan 10, 2022 | 57.19 | 57.20 | 57.16 | 57.17 | 2,059,200 | -0.05(-0.08%) |
Jan 07, 2022 | 57.19 | 57.23 | 57.18 | 57.22 | 2,334,992 | +0.01(+0.02%) |
Jan 06, 2022 | 57.24 | 57.24 | 57.20 | 57.21 | 974,933 | -0.07(-0.12%) |
Jan 05, 2022 | 57.31 | 57.32 | 57.26 | 57.28 | 1,169,926 | -0.07(-0.12%) |
Jan 04, 2022 | 57.31 | 57.34 | 57.31 | 57.34 | 1,857,949 | +0.04(+0.07%) |