Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.46 | 56.47 | 55.87 | 55.99 | 4,217,364 | -0.12(-0.21%) |
Feb 28, 2024 | 56.10 | 56.43 | 55.99 | 56.11 | 1,925,936 | -0.05(-0.09%) |
Feb 27, 2024 | 56.07 | 56.27 | 55.88 | 56.16 | 1,773,694 | +0.18(+0.32%) |
Feb 26, 2024 | 56.26 | 56.42 | 55.61 | 55.98 | 1,910,959 | -0.46(-0.81%) |
Feb 23, 2024 | 56.64 | 56.66 | 56.15 | 56.44 | 1,351,090 | +0.09(+0.16%) |
Feb 22, 2024 | 56.05 | 56.60 | 56.03 | 56.35 | 2,047,308 | +0.52(+0.93%) |
Feb 21, 2024 | 55.19 | 55.85 | 54.91 | 55.83 | 2,215,196 | +0.50(+0.90%) |
Feb 20, 2024 | 54.80 | 55.40 | 54.70 | 55.34 | 2,755,417 | +0.12(+0.22%) |
Feb 16, 2024 | 55.25 | 55.60 | 55.00 | 55.22 | 2,050,288 | -0.07(-0.13%) |
Feb 15, 2024 | 55.72 | 56.10 | 54.82 | 55.29 | 4,053,772 | -0.32(-0.57%) |
Feb 14, 2024 | 55.85 | 55.98 | 55.15 | 55.60 | 2,671,048 | +0.11(+0.20%) |
Feb 13, 2024 | 56.01 | 56.03 | 54.97 | 55.49 | 3,196,267 | -1.13(-1.99%) |
Feb 12, 2024 | 57.11 | 57.17 | 56.52 | 56.62 | 2,160,668 | -0.42(-0.73%) |
Feb 09, 2024 | 56.67 | 57.13 | 56.44 | 57.04 | 1,301,476 | +0.49(+0.86%) |
Feb 08, 2024 | 56.49 | 56.97 | 56.46 | 56.55 | 1,363,346 | -0.15(-0.26%) |
Feb 07, 2024 | 56.53 | 56.84 | 56.11 | 56.70 | 1,888,327 | +0.59(+1.05%) |
Feb 06, 2024 | 55.62 | 56.25 | 55.55 | 56.11 | 4,276,236 | +0.34(+0.61%) |
Feb 05, 2024 | 56.03 | 56.18 | 55.52 | 55.77 | 2,252,424 | -0.67(-1.18%) |
Feb 02, 2024 | 56.71 | 57.20 | 56.11 | 56.44 | 2,566,281 | -0.44(-0.77%) |
Feb 01, 2024 | 57.33 | 57.53 | 56.07 | 56.88 | 2,889,673 | -0.68(-1.18%) |
Jan 31, 2024 | 58.38 | 60.50 | 57.29 | 57.56 | 4,344,364 | -0.68(-1.16%) |
Jan 30, 2024 | 57.90 | 58.39 | 57.86 | 58.23 | 2,513,251 | +0.20(+0.34%) |
Jan 29, 2024 | 58.11 | 58.28 | 57.34 | 58.04 | 2,386,900 | -0.37(-0.63%) |
Jan 26, 2024 | 58.18 | 58.49 | 57.88 | 58.40 | 1,681,892 | +0.25(+0.43%) |
Jan 25, 2024 | 58.24 | 58.37 | 57.23 | 58.16 | 1,671,064 | +0.17(+0.29%) |
Jan 24, 2024 | 58.51 | 58.64 | 57.94 | 57.99 | 1,926,350 | -0.18(-0.31%) |
Jan 23, 2024 | 58.05 | 58.60 | 57.82 | 58.16 | 1,805,745 | +0.22(+0.38%) |
Jan 22, 2024 | 57.92 | 58.23 | 57.48 | 57.95 | 2,028,372 | +0.31(+0.54%) |
Jan 19, 2024 | 56.82 | 57.77 | 56.69 | 57.64 | 2,187,537 | +1.02(+1.79%) |
Jan 18, 2024 | 56.03 | 56.68 | 55.69 | 56.62 | 1,870,000 | +0.72(+1.28%) |
Jan 17, 2024 | 55.77 | 56.24 | 55.62 | 55.90 | 2,953,918 | -0.35(-0.62%) |
Jan 16, 2024 | 56.29 | 57.13 | 56.12 | 56.25 | 3,547,040 | -0.47(-0.83%) |
Jan 12, 2024 | 56.74 | 56.80 | 56.18 | 56.72 | 1,841,878 | +0.39(+0.69%) |
Jan 11, 2024 | 56.76 | 56.89 | 56.07 | 56.33 | 2,193,258 | -0.35(-0.62%) |
Jan 10, 2024 | 56.27 | 56.73 | 55.98 | 56.68 | 2,966,784 | +0.52(+0.92%) |
Jan 09, 2024 | 56.35 | 56.46 | 56.05 | 56.16 | 2,466,614 | -0.34(-0.60%) |
Jan 08, 2024 | 55.56 | 56.54 | 55.55 | 56.50 | 3,033,602 | +1.04(+1.87%) |
Jan 05, 2024 | 55.80 | 55.99 | 55.24 | 55.47 | 1,986,648 | -0.36(-0.64%) |
Jan 04, 2024 | 55.80 | 56.32 | 55.80 | 55.82 | 2,150,961 | +0.04(+0.07%) |
Jan 03, 2024 | 56.30 | 56.57 | 55.64 | 55.78 | 2,502,701 | -0.91(-1.60%) |
Jan 02, 2024 | 57.79 | 57.79 | 56.41 | 56.69 | 1,955,110 | -1.24(-2.13%) |
Dec 29, 2023 | 57.99 | 58.13 | 57.58 | 57.93 | 1,529,689 | -0.10(-0.17%) |
Dec 28, 2023 | 57.78 | 58.15 | 57.78 | 58.03 | 1,196,667 | +0.25(+0.43%) |
Dec 27, 2023 | 57.38 | 57.81 | 57.21 | 57.78 | 1,358,062 | +0.36(+0.62%) |
Dec 26, 2023 | 56.83 | 57.49 | 56.74 | 57.42 | 1,349,058 | +0.59(+1.03%) |
Dec 22, 2023 | 56.15 | 56.93 | 55.96 | 56.83 | 2,339,143 | +0.95(+1.69%) |
Dec 21, 2023 | 55.11 | 55.91 | 54.93 | 55.88 | 1,834,951 | +0.94(+1.70%) |
Dec 20, 2023 | 55.53 | 55.97 | 54.92 | 54.95 | 2,059,424 | -0.61(-1.09%) |
Dec 19, 2023 | 55.33 | 55.57 | 54.98 | 55.55 | 2,074,276 | +0.38(+0.69%) |
Dec 18, 2023 | 54.80 | 55.36 | 54.42 | 55.18 | 2,625,957 | +0.64(+1.17%) |
Dec 15, 2023 | 55.11 | 55.44 | 54.34 | 54.54 | 5,739,765 | -1.36(-2.44%) |
Dec 14, 2023 | 56.72 | 57.51 | 55.74 | 55.90 | 4,185,225 | -0.28(-0.50%) |
Dec 13, 2023 | 54.03 | 56.23 | 53.83 | 56.18 | 4,211,145 | +2.21(+4.10%) |
Dec 12, 2023 | 54.19 | 54.25 | 53.67 | 53.97 | 2,727,868 | -0.05(-0.09%) |
Dec 11, 2023 | 53.96 | 54.16 | 53.72 | 54.02 | 2,790,345 | +0.25(+0.46%) |
Dec 08, 2023 | 53.86 | 54.19 | 53.42 | 53.77 | 2,073,169 | -0.16(-0.30%) |
Dec 07, 2023 | 54.85 | 54.99 | 53.84 | 53.93 | 2,885,952 | -1.48(-2.68%) |
Dec 06, 2023 | 55.47 | 55.89 | 55.30 | 55.42 | 2,453,530 | +0.12(+0.22%) |
Dec 05, 2023 | 55.67 | 55.75 | 54.90 | 55.30 | 2,693,768 | -0.51(-0.91%) |
Dec 04, 2023 | 55.29 | 56.18 | 55.29 | 55.80 | 4,035,574 | +0.33(+0.59%) |
Dec 01, 2023 | 55.33 | 55.82 | 55.19 | 55.47 | 2,182,724 | +0.06(+0.11%) |
Nov 30, 2023 | 55.39 | 55.50 | 54.73 | 55.42 | 4,519,112 | +0.14(+0.25%) |
Nov 29, 2023 | 55.28 | 55.72 | 55.14 | 55.28 | 2,928,172 | +0.12(+0.22%) |
Nov 28, 2023 | 54.65 | 55.44 | 54.62 | 55.16 | 2,433,117 | +0.44(+0.80%) |
Nov 27, 2023 | 54.84 | 54.88 | 54.55 | 54.72 | 1,803,558 | -0.16(-0.29%) |
Nov 24, 2023 | 54.74 | 54.98 | 54.59 | 54.88 | 886,456 | +0.17(+0.31%) |
Nov 22, 2023 | 54.38 | 54.81 | 54.38 | 54.71 | 1,952,887 | +0.51(+0.93%) |
Nov 21, 2023 | 53.65 | 54.34 | 53.51 | 54.20 | 1,772,619 | +0.48(+0.89%) |
Nov 20, 2023 | 53.09 | 53.97 | 52.95 | 53.73 | 2,433,168 | +0.66(+1.23%) |
Nov 17, 2023 | 53.20 | 53.37 | 52.95 | 53.07 | 1,830,461 | -0.06(-0.11%) |
Nov 16, 2023 | 53.00 | 53.43 | 52.96 | 53.13 | 1,894,228 | +0.22(+0.41%) |
Nov 15, 2023 | 52.99 | 53.34 | 52.77 | 52.91 | 2,522,940 | +0.21(+0.40%) |
Nov 14, 2023 | 52.04 | 53.02 | 51.92 | 52.71 | 2,455,305 | +1.01(+1.96%) |
Nov 13, 2023 | 51.49 | 51.79 | 51.32 | 51.69 | 1,657,979 | -0.02(-0.04%) |
Nov 10, 2023 | 51.19 | 51.85 | 51.03 | 51.71 | 1,860,537 | +0.68(+1.34%) |
Nov 09, 2023 | 51.60 | 51.63 | 50.91 | 51.03 | 2,105,284 | -0.32(-0.62%) |
Nov 08, 2023 | 50.92 | 51.68 | 50.81 | 51.35 | 2,544,447 | +0.55(+1.07%) |
Nov 07, 2023 | 50.53 | 51.19 | 50.21 | 50.80 | 2,275,931 | +0.46(+0.91%) |
Nov 06, 2023 | 49.72 | 50.83 | 49.67 | 50.34 | 2,670,882 | +0.51(+1.02%) |
Nov 03, 2023 | 49.77 | 50.13 | 49.45 | 49.84 | 2,034,904 | +0.36(+0.72%) |
Nov 02, 2023 | 48.65 | 49.49 | 48.45 | 49.48 | 2,664,710 | +1.14(+2.36%) |
Nov 01, 2023 | 49.41 | 49.48 | 48.10 | 48.34 | 2,405,951 | -0.88(-1.79%) |
Oct 31, 2023 | 48.69 | 49.27 | 48.51 | 49.22 | 1,762,144 | +0.68(+1.41%) |
Oct 30, 2023 | 47.42 | 48.67 | 47.36 | 48.54 | 2,411,424 | +1.31(+2.77%) |
Oct 27, 2023 | 48.94 | 49.03 | 47.20 | 47.23 | 2,989,213 | -2.09(-4.25%) |
Oct 26, 2023 | 49.24 | 50.15 | 49.24 | 49.32 | 1,927,157 | +0.21(+0.42%) |
Oct 25, 2023 | 49.02 | 49.57 | 48.55 | 49.11 | 2,053,664 | +0.03(+0.06%) |
Oct 24, 2023 | 49.69 | 50.00 | 48.75 | 49.08 | 2,049,457 | -0.36(-0.72%) |
Oct 23, 2023 | 49.92 | 50.16 | 49.39 | 49.44 | 2,037,235 | -0.77(-1.54%) |
Oct 20, 2023 | 50.91 | 51.15 | 50.00 | 50.22 | 2,818,808 | -0.68(-1.35%) |
Oct 19, 2023 | 51.62 | 51.64 | 50.89 | 50.90 | 2,946,489 | -0.63(-1.21%) |
Oct 18, 2023 | 50.90 | 52.90 | 50.48 | 51.52 | 6,737,210 | +1.97(+3.99%) |
Oct 17, 2023 | 49.92 | 50.32 | 49.49 | 49.55 | 3,714,827 | -0.37(-0.74%) |
Oct 16, 2023 | 49.37 | 50.00 | 49.28 | 49.92 | 2,313,696 | +0.92(+1.88%) |
Oct 13, 2023 | 49.15 | 49.20 | 48.68 | 48.99 | 1,554,492 | +0.05(+0.10%) |
Oct 12, 2023 | 49.34 | 49.57 | 48.75 | 48.94 | 2,177,883 | -0.34(-0.68%) |
Oct 11, 2023 | 49.49 | 49.66 | 49.03 | 49.28 | 2,162,877 | -0.21(-0.42%) |
Oct 10, 2023 | 49.47 | 49.71 | 48.86 | 49.49 | 2,320,072 | +0.14(+0.28%) |
Oct 09, 2023 | 49.03 | 49.54 | 48.98 | 49.35 | 1,589,517 | +0.12(+0.24%) |
Oct 06, 2023 | 48.53 | 49.43 | 48.49 | 49.23 | 1,975,061 | +0.59(+1.20%) |
Oct 05, 2023 | 48.41 | 48.81 | 48.21 | 48.65 | 2,101,219 | +0.24(+0.49%) |
Oct 04, 2023 | 47.02 | 48.50 | 47.02 | 48.41 | 3,790,078 | +1.52(+3.24%) |
Oct 03, 2023 | 47.56 | 47.63 | 46.52 | 46.89 | 3,552,579 | -1.16(-2.42%) |
Oct 02, 2023 | 48.16 | 48.17 | 47.70 | 48.05 | 3,145,785 | -0.17(-0.35%) |
Sep 29, 2023 | 48.88 | 48.90 | 47.97 | 48.22 | 1,721,333 | -0.33(-0.67%) |
Sep 28, 2023 | 48.02 | 48.92 | 48.02 | 48.55 | 2,050,637 | +0.59(+1.22%) |
Sep 27, 2023 | 47.86 | 48.18 | 47.53 | 47.96 | 2,030,921 | +0.35(+0.73%) |
Sep 26, 2023 | 47.79 | 48.14 | 47.52 | 47.62 | 1,896,896 | -0.66(-1.36%) |
Sep 25, 2023 | 48.11 | 48.29 | 47.82 | 48.27 | 1,675,427 | -0.03(-0.06%) |
Sep 22, 2023 | 48.51 | 48.81 | 48.25 | 48.30 | 1,656,805 | -0.17(-0.35%) |
Sep 21, 2023 | 49.95 | 49.98 | 48.46 | 48.47 | 2,311,971 | -1.72(-3.42%) |
Sep 20, 2023 | 50.75 | 50.93 | 50.15 | 50.19 | 1,636,207 | -0.36(-0.71%) |
Sep 19, 2023 | 50.61 | 50.98 | 50.37 | 50.54 | 2,465,333 | -0.09(-0.18%) |
Sep 18, 2023 | 50.27 | 50.76 | 50.15 | 50.63 | 1,505,216 | +0.25(+0.49%) |
Sep 15, 2023 | 51.08 | 51.28 | 50.37 | 50.38 | 2,719,241 | -0.69(-1.36%) |
Sep 14, 2023 | 50.70 | 51.10 | 50.49 | 51.08 | 1,844,042 | +0.59(+1.16%) |
Sep 13, 2023 | 50.86 | 50.96 | 50.31 | 50.49 | 2,004,942 | -0.37(-0.72%) |
Sep 12, 2023 | 50.63 | 50.97 | 50.60 | 50.86 | 1,545,520 | +0.10(+0.19%) |
Sep 11, 2023 | 51.08 | 51.16 | 50.47 | 50.76 | 1,679,691 | -0.06(-0.12%) |
Sep 08, 2023 | 51.05 | 51.15 | 50.66 | 50.82 | 3,060,401 | -0.23(-0.45%) |
Sep 07, 2023 | 50.90 | 51.09 | 50.60 | 51.05 | 2,134,497 | +0.08(+0.16%) |
Sep 06, 2023 | 50.26 | 51.41 | 50.08 | 50.97 | 2,521,818 | +0.86(+1.72%) |
Sep 05, 2023 | 51.18 | 51.24 | 50.05 | 50.11 | 3,248,968 | -1.22(-2.37%) |
Sep 01, 2023 | 52.02 | 52.09 | 51.19 | 51.32 | 2,972,368 | -0.53(-1.03%) |
Aug 31, 2023 | 52.13 | 52.43 | 51.73 | 51.86 | 2,890,608 | -0.18(-0.34%) |
Aug 30, 2023 | 52.65 | 52.84 | 51.86 | 52.03 | 2,172,601 | -0.67(-1.27%) |
Aug 29, 2023 | 52.72 | 53.51 | 52.32 | 52.71 | 1,704,593 | +0.17(+0.32%) |
Aug 28, 2023 | 52.19 | 52.85 | 52.12 | 52.54 | 1,653,064 | +0.43(+0.83%) |
Aug 25, 2023 | 51.77 | 52.32 | 51.57 | 52.10 | 1,888,842 | +0.40(+0.76%) |
Aug 24, 2023 | 52.07 | 52.80 | 51.68 | 51.71 | 2,167,219 | -0.32(-0.61%) |
Aug 23, 2023 | 51.38 | 52.09 | 51.06 | 52.02 | 2,346,598 | +0.68(+1.33%) |
Aug 22, 2023 | 51.33 | 51.48 | 51.02 | 51.34 | 2,625,061 | +0.17(+0.33%) |
Aug 21, 2023 | 51.18 | 51.33 | 50.66 | 51.17 | 2,326,086 | -0.01(-0.02%) |
Aug 18, 2023 | 50.71 | 51.28 | 50.58 | 51.18 | 3,421,099 | +0.13(+0.25%) |
Aug 17, 2023 | 50.34 | 51.66 | 50.29 | 51.06 | 5,267,874 | +0.81(+1.61%) |
Aug 16, 2023 | 49.70 | 50.53 | 49.58 | 50.25 | 2,493,666 | +0.28(+0.55%) |
Aug 15, 2023 | 50.31 | 50.50 | 49.84 | 49.97 | 1,969,929 | -0.50(-1.00%) |
Aug 14, 2023 | 50.35 | 50.72 | 50.31 | 50.47 | 2,715,404 | +0.12(+0.24%) |
Aug 11, 2023 | 50.79 | 51.27 | 50.31 | 50.35 | 2,695,554 | -0.54(-1.07%) |
Aug 10, 2023 | 50.03 | 51.18 | 49.94 | 50.90 | 3,579,924 | +1.04(+2.08%) |
Aug 09, 2023 | 49.29 | 50.07 | 49.23 | 49.86 | 2,678,814 | +0.41(+0.84%) |
Aug 08, 2023 | 49.08 | 49.68 | 48.81 | 49.45 | 2,277,784 | +0.04(+0.08%) |
Aug 07, 2023 | 49.07 | 49.50 | 49.04 | 49.41 | 1,746,764 | +0.54(+1.11%) |
Aug 04, 2023 | 48.94 | 49.71 | 48.79 | 48.86 | 2,038,154 | +0.07(+0.14%) |
Aug 03, 2023 | 48.97 | 49.05 | 48.52 | 48.79 | 2,695,427 | -0.29(-0.58%) |
Aug 02, 2023 | 49.24 | 49.48 | 48.91 | 49.08 | 2,217,710 | -0.56(-1.13%) |
Aug 01, 2023 | 49.71 | 49.86 | 49.48 | 49.64 | 2,090,534 | -0.25(-0.50%) |
Jul 31, 2023 | 50.09 | 50.11 | 49.68 | 49.89 | 2,784,914 | +0.00(+0.00%) |
Jul 28, 2023 | 49.71 | 50.05 | 49.42 | 49.89 | 1,849,940 | +0.22(+0.44%) |
Jul 27, 2023 | 50.28 | 50.94 | 49.53 | 49.67 | 2,104,513 | -0.64(-1.28%) |
Jul 26, 2023 | 50.33 | 50.72 | 50.12 | 50.31 | 2,526,958 | -0.15(-0.29%) |
Jul 25, 2023 | 50.42 | 50.75 | 50.29 | 50.46 | 2,855,798 | +0.02(+0.04%) |
Jul 24, 2023 | 50.30 | 50.64 | 49.98 | 50.44 | 3,529,086 | +0.34(+0.67%) |
Jul 21, 2023 | 49.46 | 50.30 | 49.02 | 50.11 | 11,626,568 | +1.09(+2.22%) |
Jul 20, 2023 | 50.06 | 50.06 | 48.57 | 49.02 | 4,782,347 | -0.81(-1.63%) |
Jul 19, 2023 | 51.04 | 51.93 | 49.72 | 49.83 | 5,740,685 | -0.94(-1.85%) |
Jul 18, 2023 | 50.43 | 50.88 | 50.23 | 50.77 | 5,494,838 | +0.47(+0.94%) |
Jul 17, 2023 | 49.94 | 50.36 | 49.52 | 50.30 | 3,673,028 | +0.29(+0.57%) |
Jul 14, 2023 | 50.76 | 50.99 | 49.94 | 50.01 | 3,264,634 | -0.55(-1.09%) |
Jul 13, 2023 | 49.56 | 50.67 | 49.49 | 50.56 | 3,179,534 | +1.16(+2.34%) |
Jul 12, 2023 | 49.48 | 49.68 | 49.24 | 49.41 | 3,025,936 | +0.29(+0.58%) |
Jul 11, 2023 | 48.48 | 49.16 | 48.40 | 49.12 | 3,838,231 | +0.60(+1.24%) |
Jul 10, 2023 | 48.42 | 48.83 | 48.26 | 48.52 | 5,620,313 | +0.13(+0.27%) |
Jul 07, 2023 | 48.30 | 48.68 | 48.07 | 48.39 | 3,175,774 | -0.02(-0.04%) |
Jul 06, 2023 | 48.83 | 48.97 | 48.32 | 48.41 | 3,662,208 | -0.92(-1.86%) |
Jul 05, 2023 | 49.10 | 49.41 | 48.75 | 49.33 | 3,671,554 | +0.22(+0.44%) |
Jul 03, 2023 | 49.09 | 49.50 | 48.73 | 49.11 | 2,024,694 | -0.15(-0.30%) |
Jun 30, 2023 | 49.53 | 49.83 | 49.22 | 49.26 | 3,794,330 | +0.00(+0.00%) |
Jun 29, 2023 | 48.90 | 49.26 | 48.74 | 49.26 | 2,911,013 | +0.27(+0.54%) |
Jun 28, 2023 | 49.26 | 49.44 | 48.81 | 48.99 | 4,866,744 | -0.24(-0.48%) |
Jun 27, 2023 | 48.94 | 49.56 | 48.73 | 49.23 | 4,191,335 | +0.21(+0.42%) |
Jun 26, 2023 | 49.08 | 49.16 | 48.74 | 49.02 | 3,240,978 | -0.03(-0.06%) |
Jun 23, 2023 | 48.76 | 49.14 | 48.37 | 49.05 | 5,684,973 | +0.09(+0.18%) |
Jun 22, 2023 | 49.73 | 49.81 | 48.89 | 48.96 | 4,671,875 | -1.00(-2.00%) |
Jun 21, 2023 | 50.98 | 50.98 | 49.62 | 49.96 | 4,059,085 | -1.05(-2.05%) |
Jun 20, 2023 | 50.25 | 51.05 | 49.86 | 51.01 | 4,655,142 | +0.40(+0.78%) |
Jun 16, 2023 | 52.01 | 52.01 | 50.50 | 50.61 | 7,511,656 | -1.04(-2.01%) |
Jun 15, 2023 | 50.30 | 51.90 | 50.23 | 51.65 | 4,312,885 | +1.31(+2.61%) |
Jun 14, 2023 | 50.23 | 51.10 | 49.81 | 50.33 | 7,554,831 | +0.10(+0.20%) |
Jun 13, 2023 | 50.64 | 50.96 | 50.02 | 50.24 | 6,489,247 | +0.06(+0.12%) |
Jun 12, 2023 | 51.26 | 52.59 | 49.22 | 50.18 | 16,992,704 | -6.72(-11.81%) |
Jun 09, 2023 | 56.89 | 56.95 | 56.52 | 56.90 | 1,599,747 | +0.16(+0.28%) |
Jun 08, 2023 | 55.87 | 56.82 | 55.65 | 56.74 | 2,891,138 | +0.61(+1.09%) |
Jun 07, 2023 | 56.47 | 57.09 | 56.10 | 56.13 | 3,664,875 | -0.08(-0.14%) |
Jun 06, 2023 | 55.12 | 56.29 | 55.00 | 56.21 | 2,790,121 | +1.09(+1.98%) |
Jun 05, 2023 | 55.34 | 55.45 | 54.83 | 55.12 | 2,460,445 | -0.30(-0.55%) |
Jun 02, 2023 | 54.36 | 55.56 | 54.36 | 55.42 | 2,626,583 | +1.28(+2.36%) |
Jun 01, 2023 | 54.31 | 54.59 | 54.01 | 54.14 | 2,686,907 | -0.31(-0.58%) |
May 31, 2023 | 54.03 | 54.72 | 53.48 | 54.46 | 7,663,363 | +0.39(+0.73%) |
May 30, 2023 | 53.54 | 54.13 | 53.39 | 54.06 | 3,887,045 | +0.72(+1.35%) |
May 26, 2023 | 52.18 | 53.57 | 52.14 | 53.35 | 3,601,019 | +1.02(+1.96%) |
May 25, 2023 | 52.81 | 52.92 | 52.22 | 52.32 | 2,326,020 | -0.67(-1.26%) |
May 24, 2023 | 53.14 | 53.30 | 52.79 | 52.99 | 1,691,446 | -0.53(-0.99%) |
May 23, 2023 | 54.43 | 54.49 | 53.33 | 53.52 | 1,971,659 | -1.04(-1.91%) |
May 22, 2023 | 54.43 | 54.81 | 54.14 | 54.57 | 1,462,628 | +0.14(+0.25%) |
May 19, 2023 | 54.46 | 54.77 | 54.05 | 54.43 | 1,705,461 | +0.10(+0.18%) |
May 18, 2023 | 54.09 | 54.41 | 53.59 | 54.33 | 1,646,905 | +0.29(+0.53%) |
May 17, 2023 | 53.80 | 54.12 | 53.07 | 54.04 | 1,889,309 | +0.38(+0.72%) |
May 16, 2023 | 53.98 | 54.12 | 53.66 | 53.66 | 1,233,816 | -0.62(-1.14%) |
May 15, 2023 | 54.41 | 54.63 | 54.11 | 54.28 | 1,244,165 | +0.03(+0.05%) |
May 12, 2023 | 54.51 | 54.76 | 54.10 | 54.25 | 2,261,558 | -0.08(-0.14%) |
May 11, 2023 | 54.18 | 54.36 | 53.62 | 54.33 | 1,410,586 | +0.02(+0.04%) |
May 10, 2023 | 54.25 | 54.38 | 53.59 | 54.31 | 1,807,464 | +0.63(+1.17%) |
May 09, 2023 | 53.79 | 54.18 | 53.67 | 53.68 | 1,057,406 | -0.35(-0.66%) |
May 08, 2023 | 54.11 | 54.25 | 53.76 | 54.03 | 1,937,412 | +0.00(+0.00%) |
May 05, 2023 | 53.41 | 54.11 | 53.36 | 54.03 | 2,011,047 | +1.11(+2.10%) |
May 04, 2023 | 52.67 | 53.11 | 52.51 | 52.92 | 1,642,263 | +0.23(+0.43%) |
May 03, 2023 | 53.58 | 53.96 | 52.65 | 52.70 | 1,635,674 | -0.70(-1.31%) |
May 02, 2023 | 53.81 | 53.93 | 52.56 | 53.39 | 1,774,389 | -0.77(-1.42%) |
May 01, 2023 | 54.35 | 54.52 | 54.02 | 54.16 | 1,258,036 | -0.31(-0.58%) |
Apr 28, 2023 | 53.75 | 54.52 | 53.66 | 54.48 | 2,305,386 | +0.54(+1.00%) |
Apr 27, 2023 | 53.37 | 54.04 | 53.15 | 53.94 | 1,617,675 | +0.68(+1.27%) |
Apr 26, 2023 | 54.05 | 54.39 | 52.98 | 53.26 | 2,111,173 | -1.13(-2.07%) |
Apr 25, 2023 | 55.39 | 55.52 | 54.32 | 54.38 | 2,138,382 | -1.28(-2.31%) |
Apr 24, 2023 | 56.17 | 56.29 | 55.28 | 55.67 | 1,804,555 | -0.38(-0.68%) |
Apr 21, 2023 | 55.43 | 56.08 | 55.21 | 56.05 | 3,215,765 | +0.48(+0.86%) |
Apr 20, 2023 | 56.45 | 56.45 | 55.16 | 55.57 | 3,510,493 | -0.86(-1.53%) |
Apr 19, 2023 | 56.08 | 57.05 | 55.91 | 56.43 | 5,877,723 | +1.72(+3.15%) |
Apr 18, 2023 | 54.83 | 55.30 | 54.61 | 54.71 | 3,684,998 | -0.16(-0.29%) |
Apr 17, 2023 | 53.98 | 55.00 | 53.98 | 54.87 | 3,248,124 | +0.60(+1.11%) |
Apr 14, 2023 | 54.60 | 54.70 | 53.99 | 54.27 | 6,106,735 | -0.39(-0.72%) |
Apr 13, 2023 | 54.00 | 54.75 | 53.79 | 54.66 | 3,571,391 | +0.66(+1.22%) |
Apr 12, 2023 | 53.89 | 54.49 | 53.79 | 54.00 | 2,990,474 | +0.53(+0.99%) |
Apr 11, 2023 | 53.50 | 53.82 | 53.23 | 53.47 | 2,608,774 | -0.03(-0.06%) |
Apr 10, 2023 | 53.56 | 53.84 | 53.10 | 53.50 | 1,668,116 | -0.51(-0.95%) |
Apr 06, 2023 | 53.75 | 54.15 | 53.49 | 54.01 | 2,480,172 | +0.33(+0.62%) |
Apr 05, 2023 | 53.78 | 54.20 | 53.42 | 53.68 | 2,981,112 | -0.14(-0.26%) |
Apr 04, 2023 | 53.55 | 54.05 | 53.37 | 53.82 | 2,557,045 | +0.30(+0.55%) |
Apr 03, 2023 | 53.49 | 53.72 | 53.15 | 53.52 | 3,210,888 | -0.27(-0.49%) |
Mar 31, 2023 | 53.49 | 53.82 | 53.16 | 53.79 | 2,943,396 | +0.63(+1.18%) |
Mar 30, 2023 | 53.44 | 54.20 | 53.07 | 53.16 | 2,657,785 | -0.06(-0.11%) |
Mar 29, 2023 | 52.61 | 53.40 | 52.49 | 53.22 | 2,158,289 | +1.13(+2.17%) |
Mar 28, 2023 | 52.15 | 52.38 | 51.78 | 52.09 | 2,612,458 | -0.30(-0.58%) |
Mar 27, 2023 | 52.75 | 52.83 | 52.26 | 52.39 | 1,351,709 | +0.18(+0.34%) |
Mar 24, 2023 | 51.21 | 52.21 | 51.16 | 52.21 | 2,940,121 | +0.58(+1.12%) |
Mar 23, 2023 | 51.97 | 52.24 | 51.27 | 51.63 | 2,875,568 | -0.45(-0.87%) |
Mar 22, 2023 | 53.14 | 53.55 | 52.08 | 52.09 | 2,347,057 | -1.05(-1.98%) |
Mar 21, 2023 | 52.82 | 53.40 | 52.49 | 53.14 | 2,649,612 | +1.07(+2.06%) |
Mar 20, 2023 | 51.82 | 52.36 | 51.69 | 52.07 | 2,875,485 | +0.17(+0.32%) |
Mar 17, 2023 | 52.33 | 52.98 | 51.30 | 51.90 | 5,646,003 | -0.35(-0.68%) |
Mar 16, 2023 | 50.64 | 52.69 | 50.28 | 52.25 | 2,903,585 | +1.38(+2.71%) |
Mar 15, 2023 | 50.66 | 51.41 | 50.43 | 50.88 | 2,683,271 | -0.83(-1.61%) |
Mar 14, 2023 | 52.16 | 52.57 | 51.39 | 51.71 | 2,810,636 | +0.77(+1.52%) |
Mar 13, 2023 | 51.41 | 51.97 | 50.90 | 50.93 | 5,883,378 | -0.62(-1.20%) |
Mar 10, 2023 | 52.83 | 52.83 | 51.16 | 51.55 | 3,532,536 | -1.69(-3.17%) |
Mar 09, 2023 | 54.15 | 54.29 | 53.01 | 53.24 | 2,575,870 | -0.79(-1.47%) |
Mar 08, 2023 | 53.90 | 54.29 | 53.73 | 54.03 | 1,896,770 | +0.12(+0.22%) |
Mar 07, 2023 | 54.85 | 55.10 | 53.86 | 53.91 | 1,953,442 | -1.04(-1.89%) |
Mar 06, 2023 | 55.22 | 55.58 | 54.85 | 54.95 | 2,323,879 | -0.15(-0.27%) |
Mar 03, 2023 | 55.13 | 55.20 | 54.69 | 55.10 | 2,421,935 | +0.22(+0.39%) |
Mar 02, 2023 | 53.99 | 54.99 | 53.96 | 54.88 | 2,084,933 | +0.44(+0.81%) |