Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.78 | 61.87 | 61.38 | 61.68 | 47,719 | +0.43(+0.70%) |
Feb 28, 2024 | 61.19 | 61.38 | 61.19 | 61.25 | 39,876 | -0.48(-0.78%) |
Feb 27, 2024 | 61.63 | 61.79 | 61.63 | 61.73 | 49,594 | +0.19(+0.31%) |
Feb 26, 2024 | 61.70 | 61.70 | 61.43 | 61.54 | 46,350 | -0.11(-0.18%) |
Feb 23, 2024 | 61.64 | 61.80 | 61.58 | 61.65 | 51,127 | +0.06(+0.10%) |
Feb 22, 2024 | 61.44 | 61.61 | 61.35 | 61.59 | 50,947 | +0.80(+1.32%) |
Feb 21, 2024 | 60.77 | 60.98 | 60.58 | 60.79 | 295,441 | -0.11(-0.18%) |
Feb 20, 2024 | 61.06 | 61.14 | 60.74 | 60.90 | 73,589 | +0.19(+0.31%) |
Feb 16, 2024 | 60.59 | 61.04 | 60.53 | 60.71 | 822,732 | +0.04(+0.07%) |
Feb 15, 2024 | 60.19 | 60.68 | 60.19 | 60.67 | 27,816 | +0.68(+1.13%) |
Feb 14, 2024 | 59.79 | 60.05 | 59.69 | 59.99 | 28,239 | +0.46(+0.77%) |
Feb 13, 2024 | 59.87 | 60.03 | 59.30 | 59.53 | 46,940 | -0.65(-1.08%) |
Feb 12, 2024 | 60.00 | 60.46 | 60.00 | 60.18 | 30,862 | +0.21(+0.35%) |
Feb 09, 2024 | 59.71 | 59.97 | 59.65 | 59.97 | 32,225 | +0.26(+0.44%) |
Feb 08, 2024 | 59.61 | 59.73 | 59.42 | 59.71 | 37,727 | -0.24(-0.40%) |
Feb 07, 2024 | 59.90 | 60.09 | 59.81 | 59.95 | 1,206,623 | +0.18(+0.30%) |
Feb 06, 2024 | 59.36 | 59.77 | 59.36 | 59.77 | 51,390 | +0.23(+0.39%) |
Feb 05, 2024 | 59.54 | 59.69 | 59.26 | 59.54 | 78,956 | -0.38(-0.63%) |
Feb 02, 2024 | 59.74 | 59.96 | 59.55 | 59.92 | 339,599 | -0.27(-0.45%) |
Feb 01, 2024 | 59.82 | 60.23 | 59.78 | 60.19 | 58,104 | +0.59(+0.99%) |
Jan 31, 2024 | 60.04 | 60.37 | 59.58 | 59.60 | 63,477 | -0.07(-0.12%) |
Jan 30, 2024 | 59.69 | 59.72 | 59.46 | 59.67 | 396,357 | -0.25(-0.42%) |
Jan 29, 2024 | 59.63 | 60.01 | 59.54 | 59.92 | 26,770 | +0.50(+0.84%) |
Jan 26, 2024 | 59.48 | 59.59 | 59.33 | 59.42 | 74,489 | -0.23(-0.39%) |
Jan 25, 2024 | 59.88 | 59.88 | 59.46 | 59.65 | 114,895 | -0.07(-0.12%) |
Jan 24, 2024 | 60.01 | 60.07 | 59.68 | 59.72 | 179,930 | +0.17(+0.29%) |
Jan 23, 2024 | 59.39 | 59.58 | 59.25 | 59.55 | 50,411 | -0.20(-0.33%) |
Jan 22, 2024 | 59.65 | 59.83 | 59.59 | 59.75 | 41,811 | +0.48(+0.81%) |
Jan 19, 2024 | 59.04 | 59.32 | 58.80 | 59.27 | 63,814 | +0.21(+0.36%) |
Jan 18, 2024 | 58.83 | 59.09 | 58.76 | 59.06 | 111,210 | +0.49(+0.84%) |
Jan 17, 2024 | 58.40 | 58.60 | 58.29 | 58.57 | 137,207 | -0.79(-1.33%) |
Jan 16, 2024 | 59.88 | 59.88 | 59.25 | 59.36 | 368,610 | -0.88(-1.46%) |
Jan 12, 2024 | 60.37 | 60.55 | 60.17 | 60.24 | 111,466 | +0.40(+0.67%) |
Jan 11, 2024 | 59.79 | 59.90 | 59.38 | 59.84 | 68,673 | +0.29(+0.49%) |
Jan 10, 2024 | 59.48 | 59.66 | 59.47 | 59.55 | 36,154 | +0.63(+1.07%) |
Jan 09, 2024 | 58.88 | 59.02 | 58.79 | 58.92 | 52,872 | -0.42(-0.71%) |
Jan 08, 2024 | 58.56 | 59.34 | 58.56 | 59.34 | 55,370 | +0.70(+1.19%) |
Jan 05, 2024 | 58.59 | 59.21 | 58.53 | 58.64 | 76,166 | +0.22(+0.38%) |
Jan 04, 2024 | 58.42 | 58.71 | 58.39 | 58.42 | 91,726 | -0.18(-0.31%) |
Jan 03, 2024 | 58.57 | 58.79 | 58.32 | 58.60 | 104,027 | -0.36(-0.61%) |
Jan 02, 2024 | 59.01 | 59.30 | 58.89 | 58.96 | 153,988 | -0.55(-0.92%) |
Dec 29, 2023 | 59.58 | 59.74 | 59.38 | 59.51 | 55,252 | -0.01(-0.02%) |
Dec 28, 2023 | 59.46 | 59.79 | 59.46 | 59.52 | 56,752 | +0.21(+0.35%) |
Dec 27, 2023 | 58.90 | 59.31 | 58.90 | 59.31 | 105,150 | +0.38(+0.64%) |
Dec 26, 2023 | 58.61 | 58.97 | 58.61 | 58.93 | 47,837 | +0.10(+0.17%) |
Dec 22, 2023 | 58.73 | 59.00 | 58.67 | 58.83 | 76,254 | +0.22(+0.38%) |
Dec 21, 2023 | 58.15 | 58.63 | 58.15 | 58.61 | 57,827 | +1.08(+1.88%) |
Dec 20, 2023 | 58.19 | 58.27 | 57.43 | 57.53 | 105,181 | -0.51(-0.89%) |
Dec 19, 2023 | 57.98 | 58.15 | 57.92 | 58.04 | 54,804 | +0.43(+0.75%) |
Dec 18, 2023 | 57.73 | 57.73 | 57.44 | 57.61 | 107,544 | +0.05(+0.09%) |
Dec 15, 2023 | 57.93 | 57.97 | 57.50 | 57.56 | 63,320 | -0.49(-0.85%) |
Dec 14, 2023 | 57.84 | 58.18 | 57.80 | 58.05 | 77,676 | +0.18(+0.31%) |
Dec 13, 2023 | 56.83 | 57.91 | 56.61 | 57.88 | 86,714 | +1.05(+1.85%) |
Dec 12, 2023 | 56.52 | 56.83 | 56.42 | 56.83 | 69,431 | -0.01(-0.02%) |
Dec 11, 2023 | 56.58 | 56.84 | 56.58 | 56.84 | 104,874 | +0.16(+0.28%) |
Dec 08, 2023 | 56.36 | 56.68 | 56.33 | 56.68 | 33,117 | -0.15(-0.26%) |
Dec 07, 2023 | 56.45 | 57.06 | 56.31 | 56.83 | 95,894 | +0.48(+0.85%) |
Dec 06, 2023 | 56.73 | 56.79 | 56.32 | 56.35 | 35,674 | +0.49(+0.88%) |
Dec 05, 2023 | 55.82 | 55.96 | 55.75 | 55.86 | 42,535 | -0.31(-0.56%) |
Dec 04, 2023 | 56.18 | 56.43 | 56.06 | 56.17 | 95,630 | -0.81(-1.43%) |
Dec 01, 2023 | 56.08 | 56.98 | 56.08 | 56.98 | 72,759 | +0.69(+1.22%) |
Nov 30, 2023 | 56.35 | 56.41 | 56.11 | 56.30 | 41,448 | +0.03(+0.05%) |
Nov 29, 2023 | 56.36 | 56.46 | 56.19 | 56.27 | 32,287 | -0.12(-0.21%) |
Nov 28, 2023 | 56.15 | 56.57 | 56.09 | 56.39 | 31,880 | +0.10(+0.17%) |
Nov 27, 2023 | 56.19 | 56.33 | 56.13 | 56.29 | 36,394 | -0.09(-0.17%) |
Nov 24, 2023 | 56.20 | 56.42 | 56.20 | 56.38 | 14,151 | +0.15(+0.27%) |
Nov 22, 2023 | 56.29 | 56.32 | 56.00 | 56.23 | 36,110 | +0.16(+0.28%) |
Nov 21, 2023 | 56.34 | 56.39 | 55.99 | 56.07 | 24,779 | -0.18(-0.31%) |
Nov 20, 2023 | 55.96 | 56.34 | 55.96 | 56.25 | 36,377 | +0.25(+0.44%) |
Nov 17, 2023 | 55.91 | 56.15 | 55.88 | 56.00 | 48,415 | +0.64(+1.15%) |
Nov 16, 2023 | 55.36 | 55.54 | 55.26 | 55.37 | 474,235 | -0.16(-0.28%) |
Nov 15, 2023 | 55.67 | 55.85 | 55.47 | 55.52 | 49,210 | -0.21(-0.37%) |
Nov 14, 2023 | 55.27 | 55.82 | 55.27 | 55.73 | 68,196 | +1.16(+2.12%) |
Nov 13, 2023 | 54.29 | 54.67 | 54.25 | 54.57 | 46,041 | +0.11(+0.20%) |
Nov 10, 2023 | 54.22 | 54.51 | 53.97 | 54.46 | 54,437 | +0.27(+0.51%) |
Nov 09, 2023 | 54.66 | 54.79 | 54.16 | 54.19 | 35,450 | +0.06(+0.11%) |
Nov 08, 2023 | 54.32 | 54.42 | 54.03 | 54.13 | 30,032 | -0.63(-1.15%) |
Nov 07, 2023 | 54.59 | 54.88 | 54.53 | 54.76 | 32,493 | -0.61(-1.10%) |
Nov 06, 2023 | 55.48 | 55.53 | 55.25 | 55.37 | 79,920 | -0.45(-0.81%) |
Nov 03, 2023 | 55.62 | 56.02 | 55.53 | 55.82 | 118,777 | +0.96(+1.75%) |
Nov 02, 2023 | 54.49 | 54.91 | 54.45 | 54.86 | 69,258 | +0.95(+1.77%) |
Nov 01, 2023 | 53.46 | 53.96 | 53.46 | 53.90 | 387,231 | +0.75(+1.40%) |
Oct 31, 2023 | 52.99 | 53.27 | 52.93 | 53.16 | 34,641 | +0.40(+0.76%) |
Oct 30, 2023 | 52.68 | 52.80 | 52.44 | 52.76 | 43,358 | +0.42(+0.81%) |
Oct 27, 2023 | 52.70 | 52.70 | 52.22 | 52.33 | 55,349 | +0.27(+0.53%) |
Oct 26, 2023 | 52.26 | 52.38 | 51.94 | 52.06 | 88,965 | -0.50(-0.95%) |
Oct 25, 2023 | 52.83 | 52.90 | 52.54 | 52.56 | 50,501 | -0.36(-0.69%) |
Oct 24, 2023 | 52.75 | 52.99 | 52.73 | 52.92 | 43,222 | +0.44(+0.84%) |
Oct 23, 2023 | 52.25 | 52.81 | 52.12 | 52.48 | 72,792 | -0.06(-0.11%) |
Oct 20, 2023 | 52.84 | 52.98 | 52.52 | 52.54 | 57,810 | -0.48(-0.91%) |
Oct 19, 2023 | 53.29 | 53.55 | 52.99 | 53.02 | 38,241 | -0.39(-0.73%) |
Oct 18, 2023 | 53.91 | 53.95 | 53.34 | 53.41 | 57,171 | -0.86(-1.59%) |
Oct 17, 2023 | 53.83 | 54.52 | 53.83 | 54.28 | 31,925 | +0.04(+0.07%) |
Oct 16, 2023 | 53.82 | 54.25 | 53.79 | 54.24 | 434,544 | +0.34(+0.64%) |
Oct 13, 2023 | 54.14 | 54.28 | 53.78 | 53.89 | 35,616 | -0.53(-0.97%) |
Oct 12, 2023 | 54.97 | 54.97 | 54.29 | 54.42 | 32,201 | -0.30(-0.56%) |
Oct 11, 2023 | 54.84 | 54.91 | 54.44 | 54.73 | 89,209 | -0.08(-0.14%) |
Oct 10, 2023 | 54.56 | 54.96 | 54.55 | 54.81 | 67,749 | +0.69(+1.27%) |
Oct 09, 2023 | 53.64 | 54.19 | 53.64 | 54.12 | 39,967 | +0.10(+0.18%) |
Oct 06, 2023 | 53.48 | 54.10 | 53.34 | 54.02 | 73,586 | +0.34(+0.64%) |
Oct 05, 2023 | 53.52 | 53.77 | 53.32 | 53.68 | 44,651 | +0.89(+1.69%) |
Oct 04, 2023 | 52.68 | 52.84 | 52.42 | 52.78 | 525,972 | -0.35(-0.66%) |
Oct 03, 2023 | 53.21 | 53.54 | 52.87 | 53.14 | 49,594 | -0.87(-1.62%) |
Oct 02, 2023 | 54.25 | 54.27 | 53.82 | 54.01 | 136,002 | -0.55(-1.01%) |
Sep 29, 2023 | 55.15 | 55.15 | 54.50 | 54.56 | 33,720 | -0.57(-1.03%) |
Sep 28, 2023 | 54.71 | 55.23 | 54.71 | 55.13 | 393,104 | +0.26(+0.47%) |
Sep 27, 2023 | 55.25 | 55.25 | 54.65 | 54.87 | 47,309 | +0.13(+0.23%) |
Sep 26, 2023 | 55.12 | 55.16 | 54.73 | 54.75 | 24,474 | -0.79(-1.43%) |
Sep 25, 2023 | 55.37 | 55.60 | 55.43 | 55.54 | 36,148 | -0.08(-0.14%) |
Sep 22, 2023 | 55.83 | 55.97 | 55.59 | 55.62 | 91,490 | +0.34(+0.62%) |
Sep 21, 2023 | 55.54 | 55.66 | 55.25 | 55.28 | 29,915 | -1.01(-1.80%) |
Sep 20, 2023 | 56.72 | 56.97 | 56.29 | 56.29 | 34,185 | -0.63(-1.11%) |
Sep 19, 2023 | 56.98 | 57.11 | 56.81 | 56.92 | 37,424 | +0.23(+0.40%) |
Sep 18, 2023 | 56.57 | 56.77 | 56.48 | 56.69 | 425,614 | -0.02(-0.03%) |
Sep 15, 2023 | 56.92 | 57.01 | 56.70 | 56.71 | 35,721 | -0.28(-0.50%) |
Sep 14, 2023 | 56.81 | 57.12 | 56.80 | 56.99 | 41,604 | +0.90(+1.61%) |
Sep 13, 2023 | 56.15 | 56.29 | 56.03 | 56.09 | 30,854 | -0.17(-0.30%) |
Sep 12, 2023 | 56.21 | 56.43 | 56.20 | 56.26 | 71,882 | -0.02(-0.03%) |
Sep 11, 2023 | 56.21 | 56.35 | 56.14 | 56.28 | 66,946 | +0.63(+1.13%) |
Sep 08, 2023 | 55.74 | 55.78 | 55.58 | 55.65 | 99,361 | -0.45(-0.80%) |
Sep 07, 2023 | 56.11 | 56.13 | 55.98 | 56.10 | 28,196 | -0.09(-0.16%) |
Sep 06, 2023 | 56.42 | 56.46 | 56.01 | 56.19 | 54,962 | -0.06(-0.10%) |
Sep 05, 2023 | 56.47 | 56.47 | 56.21 | 56.25 | 60,315 | -0.26(-0.45%) |
Sep 01, 2023 | 56.81 | 56.83 | 56.25 | 56.50 | 39,808 | +0.37(+0.66%) |
Aug 31, 2023 | 56.14 | 56.25 | 55.97 | 56.13 | 56,532 | +0.31(+0.56%) |
Aug 30, 2023 | 55.78 | 55.92 | 55.66 | 55.82 | 494,722 | +0.00(+0.00%) |
Aug 29, 2023 | 54.95 | 55.86 | 54.95 | 55.82 | 61,401 | +0.68(+1.23%) |
Aug 28, 2023 | 54.98 | 55.20 | 54.98 | 55.14 | 43,243 | +0.54(+0.99%) |
Aug 25, 2023 | 54.60 | 54.70 | 54.19 | 54.60 | 59,548 | +0.28(+0.52%) |
Aug 24, 2023 | 54.70 | 54.79 | 54.29 | 54.32 | 46,437 | -0.68(-1.23%) |
Aug 23, 2023 | 54.68 | 55.15 | 54.68 | 54.99 | 53,365 | +0.77(+1.41%) |
Aug 22, 2023 | 54.50 | 54.50 | 54.17 | 54.23 | 112,810 | +0.13(+0.24%) |
Aug 21, 2023 | 54.03 | 54.22 | 53.84 | 54.10 | 48,537 | +0.02(+0.04%) |
Aug 18, 2023 | 53.86 | 54.24 | 53.85 | 54.08 | 36,321 | +0.02(+0.04%) |
Aug 17, 2023 | 54.55 | 54.62 | 54.02 | 54.06 | 41,942 | -0.25(-0.45%) |
Aug 16, 2023 | 54.55 | 54.78 | 54.30 | 54.31 | 109,196 | -0.66(-1.20%) |
Aug 15, 2023 | 55.28 | 55.28 | 54.85 | 54.96 | 151,634 | -0.64(-1.15%) |
Aug 14, 2023 | 55.40 | 55.69 | 55.31 | 55.60 | 47,359 | -0.46(-0.82%) |
Aug 11, 2023 | 56.14 | 56.34 | 56.01 | 56.06 | 70,413 | -0.25(-0.44%) |
Aug 10, 2023 | 56.67 | 56.95 | 56.27 | 56.31 | 60,996 | +0.24(+0.42%) |
Aug 09, 2023 | 56.33 | 56.35 | 55.99 | 56.07 | 52,247 | -0.25(-0.44%) |
Aug 08, 2023 | 56.18 | 56.42 | 56.05 | 56.32 | 36,185 | -0.61(-1.07%) |
Aug 07, 2023 | 56.95 | 56.95 | 56.65 | 56.93 | 23,600 | +0.39(+0.69%) |
Aug 04, 2023 | 56.75 | 56.99 | 56.45 | 56.53 | 49,992 | +0.36(+0.65%) |
Aug 03, 2023 | 55.87 | 56.27 | 55.87 | 56.17 | 58,871 | -0.12(-0.21%) |
Aug 02, 2023 | 56.71 | 56.75 | 56.26 | 56.29 | 236,209 | -1.10(-1.92%) |
Aug 01, 2023 | 57.62 | 57.65 | 57.35 | 57.39 | 55,984 | -0.86(-1.48%) |
Jul 31, 2023 | 58.04 | 58.35 | 58.04 | 58.25 | 35,174 | -0.01(-0.02%) |
Jul 28, 2023 | 58.35 | 58.52 | 58.26 | 58.26 | 42,913 | +0.27(+0.47%) |
Jul 27, 2023 | 58.34 | 58.38 | 57.92 | 57.99 | 74,888 | +0.20(+0.34%) |
Jul 26, 2023 | 57.54 | 57.96 | 57.54 | 57.79 | 95,498 | +0.22(+0.37%) |
Jul 25, 2023 | 57.31 | 57.68 | 57.31 | 57.57 | 156,126 | +0.23(+0.40%) |
Jul 24, 2023 | 57.15 | 57.48 | 57.10 | 57.34 | 108,660 | +0.05(+0.09%) |
Jul 21, 2023 | 57.33 | 57.39 | 57.17 | 57.29 | 46,851 | -0.09(-0.15%) |
Jul 20, 2023 | 57.45 | 57.58 | 57.23 | 57.38 | 60,022 | -0.46(-0.80%) |
Jul 19, 2023 | 57.94 | 58.01 | 57.79 | 57.84 | 54,329 | -0.16(-0.27%) |
Jul 18, 2023 | 57.73 | 58.02 | 57.71 | 58.00 | 65,516 | +0.61(+1.06%) |
Jul 17, 2023 | 57.23 | 57.49 | 57.12 | 57.39 | 79,697 | -0.03(-0.05%) |
Jul 14, 2023 | 57.64 | 57.65 | 57.42 | 57.42 | 93,853 | -0.55(-0.95%) |
Jul 13, 2023 | 57.77 | 58.06 | 57.77 | 57.97 | 46,696 | +1.00(+1.76%) |
Jul 12, 2023 | 56.73 | 57.20 | 56.69 | 56.97 | 44,907 | +0.66(+1.17%) |
Jul 11, 2023 | 56.02 | 56.36 | 55.93 | 56.31 | 95,799 | +0.39(+0.70%) |
Jul 10, 2023 | 55.63 | 56.00 | 55.63 | 55.92 | 127,069 | -0.05(-0.09%) |
Jul 07, 2023 | 55.62 | 56.23 | 55.50 | 55.96 | 33,099 | +0.71(+1.28%) |
Jul 06, 2023 | 55.39 | 55.46 | 55.01 | 55.26 | 91,124 | -0.94(-1.68%) |
Jul 05, 2023 | 56.30 | 56.41 | 56.13 | 56.20 | 1,131,643 | -0.44(-0.77%) |
Jul 03, 2023 | 56.65 | 56.81 | 56.60 | 56.64 | 31,723 | +0.28(+0.50%) |
Jun 30, 2023 | 56.20 | 56.49 | 56.13 | 56.36 | 25,452 | +0.39(+0.69%) |
Jun 29, 2023 | 55.91 | 56.04 | 55.86 | 55.97 | 24,394 | -0.16(-0.29%) |
Jun 28, 2023 | 56.01 | 56.29 | 56.01 | 56.13 | 1,718,777 | +0.31(+0.56%) |
Jun 27, 2023 | 55.69 | 55.91 | 55.62 | 55.82 | 27,157 | +0.26(+0.46%) |
Jun 26, 2023 | 55.43 | 55.66 | 55.40 | 55.56 | 31,136 | +0.08(+0.14%) |
Jun 23, 2023 | 55.49 | 55.63 | 55.41 | 55.48 | 30,172 | -1.44(-2.52%) |
Jun 22, 2023 | 56.93 | 57.04 | 56.79 | 56.92 | 22,547 | -0.63(-1.09%) |
Jun 21, 2023 | 57.38 | 57.65 | 57.27 | 57.54 | 28,621 | +0.43(+0.76%) |
Jun 20, 2023 | 57.22 | 57.27 | 56.97 | 57.11 | 51,747 | -0.57(-0.99%) |
Jun 16, 2023 | 58.22 | 58.24 | 57.67 | 57.68 | 323,229 | -0.31(-0.54%) |
Jun 15, 2023 | 57.47 | 58.04 | 57.47 | 58.00 | 39,279 | +0.20(+0.34%) |
Jun 14, 2023 | 57.82 | 58.08 | 57.50 | 57.80 | 29,006 | +0.24(+0.41%) |
Jun 13, 2023 | 57.71 | 57.81 | 57.53 | 57.56 | 35,712 | +0.71(+1.24%) |
Jun 12, 2023 | 56.80 | 56.91 | 56.67 | 56.86 | 45,924 | +0.30(+0.53%) |
Jun 09, 2023 | 56.63 | 56.73 | 56.45 | 56.56 | 37,685 | +0.38(+0.67%) |
Jun 08, 2023 | 55.70 | 56.26 | 55.69 | 56.18 | 26,846 | +0.54(+0.97%) |
Jun 07, 2023 | 55.95 | 56.22 | 55.64 | 55.64 | 30,509 | -1.07(-1.89%) |
Jun 06, 2023 | 56.25 | 56.76 | 56.25 | 56.71 | 105,724 | +0.83(+1.49%) |
Jun 05, 2023 | 56.19 | 56.26 | 55.88 | 55.88 | 33,921 | -0.23(-0.41%) |
Jun 02, 2023 | 56.01 | 56.19 | 55.97 | 56.11 | 22,951 | +1.03(+1.86%) |
Jun 01, 2023 | 54.53 | 55.13 | 54.53 | 55.09 | 156,738 | +1.11(+2.06%) |
May 31, 2023 | 53.89 | 54.00 | 53.62 | 53.97 | 86,873 | -0.49(-0.91%) |
May 30, 2023 | 54.72 | 54.73 | 54.35 | 54.47 | 29,271 | -0.48(-0.88%) |
May 26, 2023 | 54.69 | 55.03 | 54.69 | 54.95 | 28,490 | +0.34(+0.62%) |
May 25, 2023 | 54.75 | 54.75 | 54.42 | 54.61 | 66,719 | +0.05(+0.09%) |
May 24, 2023 | 54.81 | 54.81 | 54.56 | 54.56 | 33,549 | -0.70(-1.26%) |
May 23, 2023 | 55.39 | 55.59 | 55.24 | 55.26 | 69,366 | -0.76(-1.37%) |
May 22, 2023 | 55.99 | 56.20 | 55.99 | 56.02 | 69,195 | +0.10(+0.17%) |
May 19, 2023 | 55.80 | 55.96 | 55.80 | 55.93 | 24,108 | +0.18(+0.33%) |
May 18, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 37,418 | -0.15(-0.26%) |
May 17, 2023 | 55.79 | 56.00 | 55.66 | 55.89 | 138,716 | +0.19(+0.35%) |
May 16, 2023 | 55.88 | 55.93 | 55.67 | 55.70 | 470,842 | -0.33(-0.59%) |
May 15, 2023 | 55.76 | 56.11 | 55.71 | 56.02 | 24,106 | +0.49(+0.89%) |
May 12, 2023 | 55.80 | 55.82 | 55.38 | 55.53 | 30,290 | -0.05(-0.09%) |
May 11, 2023 | 55.48 | 55.58 | 55.25 | 55.58 | 72,113 | -0.06(-0.10%) |
May 10, 2023 | 55.78 | 55.78 | 55.35 | 55.64 | 33,472 | -0.07(-0.12%) |
May 09, 2023 | 55.55 | 55.82 | 55.54 | 55.70 | 44,234 | +0.18(+0.33%) |
May 08, 2023 | 55.58 | 55.63 | 55.45 | 55.52 | 101,899 | -0.01(-0.02%) |
May 05, 2023 | 55.05 | 55.63 | 55.05 | 55.53 | 20,381 | +0.79(+1.45%) |
May 04, 2023 | 54.61 | 54.90 | 54.61 | 54.74 | 21,759 | +0.16(+0.29%) |
May 03, 2023 | 54.59 | 54.85 | 54.56 | 54.58 | 35,142 | +0.11(+0.21%) |
May 02, 2023 | 54.46 | 54.47 | 54.13 | 54.47 | 25,723 | -0.51(-0.93%) |
May 01, 2023 | 54.98 | 55.18 | 54.85 | 54.98 | 419,433 | -0.06(-0.11%) |
Apr 28, 2023 | 54.66 | 55.05 | 54.65 | 55.04 | 32,686 | -0.20(-0.37%) |
Apr 27, 2023 | 54.76 | 55.29 | 54.76 | 55.24 | 44,475 | +0.75(+1.37%) |
Apr 26, 2023 | 54.76 | 54.77 | 54.45 | 54.49 | 2,007,543 | -0.16(-0.30%) |
Apr 25, 2023 | 55.01 | 55.01 | 54.59 | 54.66 | 91,724 | -0.51(-0.93%) |
Apr 24, 2023 | 55.01 | 55.21 | 55.00 | 55.17 | 27,331 | -0.04(-0.07%) |
Apr 21, 2023 | 55.15 | 55.21 | 54.92 | 55.21 | 23,176 | +0.09(+0.16%) |
Apr 20, 2023 | 55.04 | 55.29 | 54.92 | 55.12 | 27,794 | +0.15(+0.26%) |
Apr 19, 2023 | 54.92 | 55.04 | 54.88 | 54.98 | 47,013 | -0.34(-0.61%) |
Apr 18, 2023 | 55.32 | 55.43 | 55.16 | 55.32 | 27,040 | +0.24(+0.44%) |
Apr 17, 2023 | 54.97 | 55.09 | 54.86 | 55.08 | 93,458 | +0.06(+0.11%) |
Apr 14, 2023 | 55.21 | 55.40 | 54.79 | 55.02 | 39,043 | -0.38(-0.68%) |
Apr 13, 2023 | 55.09 | 55.46 | 55.09 | 55.40 | 49,365 | +0.71(+1.29%) |
Apr 12, 2023 | 54.90 | 54.95 | 54.61 | 54.69 | 58,703 | +0.14(+0.25%) |
Apr 11, 2023 | 54.46 | 54.62 | 54.39 | 54.55 | 30,447 | +0.28(+0.52%) |
Apr 10, 2023 | 53.95 | 54.27 | 53.86 | 54.27 | 171,047 | -0.17(-0.32%) |
Apr 06, 2023 | 54.29 | 54.56 | 54.20 | 54.45 | 70,493 | -0.15(-0.28%) |
Apr 05, 2023 | 54.64 | 54.77 | 54.44 | 54.60 | 29,857 | -0.59(-1.07%) |
Apr 04, 2023 | 55.16 | 55.32 | 55.05 | 55.19 | 34,674 | -0.11(-0.19%) |
Apr 03, 2023 | 54.98 | 55.31 | 54.98 | 55.30 | 135,758 | +0.52(+0.95%) |
Mar 31, 2023 | 54.48 | 54.83 | 54.48 | 54.78 | 99,367 | +0.44(+0.80%) |
Mar 30, 2023 | 54.32 | 54.44 | 54.27 | 54.34 | 275,530 | +0.30(+0.56%) |
Mar 29, 2023 | 54.00 | 54.15 | 53.94 | 54.04 | 27,890 | +0.28(+0.51%) |
Mar 28, 2023 | 53.65 | 53.77 | 53.57 | 53.76 | 30,906 | +0.27(+0.50%) |
Mar 27, 2023 | 53.40 | 53.51 | 53.30 | 53.50 | 1,211,702 | +0.21(+0.40%) |
Mar 24, 2023 | 53.18 | 53.36 | 53.03 | 53.28 | 76,220 | +0.03(+0.05%) |
Mar 23, 2023 | 53.52 | 53.79 | 53.07 | 53.26 | 24,019 | +0.15(+0.27%) |
Mar 22, 2023 | 53.26 | 53.90 | 53.07 | 53.11 | 45,921 | -0.05(-0.09%) |
Mar 21, 2023 | 53.12 | 53.20 | 52.89 | 53.16 | 28,192 | +0.23(+0.44%) |
Mar 20, 2023 | 52.71 | 53.02 | 52.71 | 52.93 | 44,425 | +0.53(+1.02%) |
Mar 17, 2023 | 52.63 | 52.70 | 52.35 | 52.39 | 62,026 | -0.28(-0.53%) |
Mar 16, 2023 | 51.89 | 52.68 | 51.88 | 52.67 | 455,888 | +0.94(+1.82%) |
Mar 15, 2023 | 51.73 | 51.88 | 51.39 | 51.74 | 49,493 | -1.08(-2.05%) |
Mar 14, 2023 | 52.56 | 52.84 | 52.43 | 52.82 | 82,773 | +0.14(+0.26%) |
Mar 13, 2023 | 52.71 | 53.12 | 52.61 | 52.68 | 25,233 | -0.31(-0.58%) |
Mar 10, 2023 | 53.48 | 53.68 | 52.99 | 52.99 | 58,228 | -0.80(-1.49%) |
Mar 09, 2023 | 54.33 | 54.47 | 53.69 | 53.80 | 69,123 | -0.15(-0.27%) |
Mar 08, 2023 | 54.06 | 54.12 | 53.79 | 53.94 | 56,573 | +0.45(+0.83%) |
Mar 07, 2023 | 54.18 | 54.21 | 53.45 | 53.50 | 25,999 | -0.59(-1.09%) |
Mar 06, 2023 | 54.18 | 54.26 | 54.01 | 54.09 | 20,618 | -0.15(-0.27%) |
Mar 03, 2023 | 53.84 | 54.32 | 53.69 | 54.23 | 21,083 | +0.86(+1.61%) |
Mar 02, 2023 | 52.96 | 53.37 | 52.95 | 53.37 | 40,290 | +0.15(+0.29%) |