Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.35 | 54.46 | 54.32 | 54.46 | 94,918 | +0.12(+0.21%) |
Feb 27, 2023 | 54.32 | 54.39 | 54.27 | 54.35 | 110,169 | +0.16(+0.29%) |
Feb 24, 2023 | 54.28 | 54.28 | 54.17 | 54.19 | 247,634 | -0.25(-0.46%) |
Feb 23, 2023 | 54.30 | 54.46 | 54.30 | 54.44 | 250,102 | +0.16(+0.30%) |
Feb 22, 2023 | 54.32 | 54.37 | 54.23 | 54.28 | 263,233 | -0.02(-0.04%) |
Feb 21, 2023 | 54.37 | 54.37 | 54.21 | 54.30 | 280,303 | -0.23(-0.43%) |
Feb 17, 2023 | 54.61 | 54.63 | 54.53 | 54.53 | 146,796 | -0.25(-0.46%) |
Feb 16, 2023 | 55.07 | 55.07 | 54.75 | 54.78 | 253,329 | -0.32(-0.58%) |
Feb 15, 2023 | 55.27 | 55.27 | 55.06 | 55.10 | 177,517 | -0.25(-0.46%) |
Feb 14, 2023 | 55.30 | 55.36 | 55.21 | 55.36 | 156,211 | -0.07(-0.12%) |
Feb 13, 2023 | 55.41 | 55.44 | 55.35 | 55.42 | 119,718 | +0.04(+0.07%) |
Feb 10, 2023 | 55.46 | 55.46 | 55.31 | 55.39 | 109,550 | -0.05(-0.09%) |
Feb 09, 2023 | 55.51 | 55.52 | 55.38 | 55.43 | 167,032 | -0.07(-0.12%) |
Feb 08, 2023 | 55.51 | 55.51 | 55.44 | 55.50 | 127,991 | -0.06(-0.10%) |
Feb 07, 2023 | 55.55 | 55.58 | 55.44 | 55.56 | 288,622 | +0.04(+0.07%) |
Feb 06, 2023 | 55.62 | 55.64 | 55.52 | 55.52 | 236,292 | -0.21(-0.38%) |
Feb 03, 2023 | 55.78 | 55.81 | 55.71 | 55.73 | 247,846 | -0.16(-0.28%) |
Feb 02, 2023 | 56.00 | 56.07 | 55.89 | 55.89 | 256,862 | +0.00(+0.00%) |
Feb 01, 2023 | 55.81 | 55.93 | 55.69 | 55.89 | 282,757 | +0.19(+0.34%) |
Jan 31, 2023 | 55.79 | 55.79 | 55.62 | 55.70 | 339,124 | +0.07(+0.12%) |
Jan 30, 2023 | 55.71 | 55.72 | 55.63 | 55.63 | 133,400 | -0.02(-0.03%) |
Jan 27, 2023 | 55.71 | 55.71 | 55.63 | 55.65 | 145,851 | -0.02(-0.03%) |
Jan 26, 2023 | 55.75 | 55.79 | 55.67 | 55.67 | 148,014 | -0.07(-0.12%) |
Jan 25, 2023 | 55.79 | 55.81 | 55.69 | 55.74 | 495,086 | -0.09(-0.16%) |
Jan 24, 2023 | 55.71 | 55.83 | 55.66 | 55.83 | 248,448 | +0.19(+0.35%) |
Jan 23, 2023 | 55.70 | 55.75 | 55.60 | 55.63 | 242,772 | -0.10(-0.17%) |
Jan 20, 2023 | 55.75 | 55.79 | 55.68 | 55.73 | 170,583 | -0.08(-0.14%) |
Jan 19, 2023 | 55.77 | 55.84 | 55.72 | 55.81 | 194,066 | +0.04(+0.07%) |
Jan 18, 2023 | 55.74 | 55.82 | 55.73 | 55.77 | 192,350 | +0.17(+0.31%) |
Jan 17, 2023 | 55.52 | 55.60 | 55.47 | 55.60 | 237,807 | +0.12(+0.21%) |
Jan 13, 2023 | 55.54 | 55.57 | 55.46 | 55.48 | 149,719 | -0.05(-0.09%) |
Jan 12, 2023 | 55.40 | 55.54 | 55.39 | 55.53 | 247,464 | +0.21(+0.39%) |
Jan 11, 2023 | 55.21 | 55.35 | 55.21 | 55.32 | 123,081 | +0.17(+0.32%) |
Jan 10, 2023 | 55.13 | 55.17 | 55.04 | 55.14 | 178,101 | +0.06(+0.11%) |
Jan 09, 2023 | 55.02 | 55.15 | 55.02 | 55.08 | 190,362 | +0.13(+0.23%) |
Jan 06, 2023 | 54.78 | 55.02 | 54.78 | 54.96 | 306,290 | +0.17(+0.32%) |
Jan 05, 2023 | 54.80 | 54.87 | 54.74 | 54.78 | 162,669 | +0.02(+0.04%) |
Jan 04, 2023 | 54.77 | 54.84 | 54.75 | 54.76 | 222,310 | +0.20(+0.37%) |
Jan 03, 2023 | 54.56 | 54.63 | 54.55 | 54.56 | 304,679 | +0.24(+0.45%) |
Dec 30, 2022 | 54.42 | 54.44 | 54.32 | 54.32 | 536,530 | -0.16(-0.30%) |
Dec 29, 2022 | 54.47 | 54.48 | 54.39 | 54.48 | 364,820 | +0.10(+0.18%) |
Dec 28, 2022 | 54.50 | 54.54 | 54.37 | 54.39 | 360,993 | -0.08(-0.14%) |
Dec 27, 2022 | 54.42 | 54.49 | 54.36 | 54.46 | 390,280 | -0.10(-0.18%) |
Dec 23, 2022 | 54.42 | 54.60 | 54.42 | 54.56 | 314,509 | +0.03(+0.05%) |
Dec 22, 2022 | 54.56 | 54.61 | 54.48 | 54.53 | 372,998 | -0.05(-0.09%) |
Dec 21, 2022 | 54.62 | 54.66 | 54.53 | 54.58 | 588,836 | -0.05(-0.09%) |
Dec 20, 2022 | 54.75 | 54.75 | 54.57 | 54.63 | 378,085 | -0.15(-0.28%) |
Dec 19, 2022 | 54.84 | 54.84 | 54.73 | 54.78 | 385,175 | -0.16(-0.30%) |
Dec 16, 2022 | 54.88 | 54.99 | 54.75 | 54.95 | 363,562 | -0.05(-0.09%) |
Dec 15, 2022 | 55.01 | 55.01 | 54.93 | 55.00 | 667,411 | +0.03(+0.06%) |
Dec 14, 2022 | 54.95 | 54.97 | 54.78 | 54.96 | 441,879 | -0.03(-0.05%) |
Dec 13, 2022 | 55.05 | 55.05 | 54.91 | 54.99 | 462,483 | +0.29(+0.53%) |
Dec 12, 2022 | 54.84 | 54.85 | 54.70 | 54.70 | 499,379 | -0.10(-0.18%) |
Dec 09, 2022 | 54.91 | 54.91 | 54.71 | 54.80 | 351,040 | -0.04(-0.07%) |
Dec 08, 2022 | 55.00 | 55.00 | 54.82 | 54.84 | 650,323 | -0.16(-0.30%) |
Dec 07, 2022 | 54.86 | 55.00 | 54.81 | 55.00 | 469,067 | +0.16(+0.30%) |
Dec 06, 2022 | 54.77 | 54.87 | 54.75 | 54.84 | 323,867 | +0.14(+0.25%) |
Dec 05, 2022 | 54.69 | 54.80 | 54.67 | 54.70 | 284,127 | -0.09(-0.16%) |
Dec 02, 2022 | 54.73 | 54.81 | 54.62 | 54.79 | 393,813 | +0.05(+0.09%) |
Dec 01, 2022 | 54.64 | 54.77 | 54.64 | 54.74 | 531,705 | +0.07(+0.14%) |
Nov 30, 2022 | 54.44 | 54.67 | 54.43 | 54.67 | 356,931 | +0.19(+0.35%) |
Nov 29, 2022 | 54.26 | 54.48 | 54.26 | 54.47 | 331,766 | +0.16(+0.30%) |
Nov 28, 2022 | 54.26 | 54.31 | 54.16 | 54.31 | 702,098 | +0.04(+0.07%) |
Nov 25, 2022 | 54.25 | 54.27 | 54.17 | 54.27 | 83,669 | +0.06(+0.11%) |
Nov 23, 2022 | 54.16 | 54.23 | 54.12 | 54.21 | 205,104 | +0.15(+0.29%) |
Nov 22, 2022 | 53.98 | 54.07 | 53.94 | 54.06 | 309,524 | +0.17(+0.32%) |
Nov 21, 2022 | 53.94 | 53.96 | 53.83 | 53.88 | 333,534 | -0.01(-0.02%) |
Nov 18, 2022 | 53.89 | 53.93 | 53.80 | 53.89 | 418,183 | +0.04(+0.07%) |
Nov 17, 2022 | 53.79 | 53.89 | 53.71 | 53.85 | 499,907 | +0.13(+0.23%) |
Nov 16, 2022 | 53.54 | 53.73 | 53.54 | 53.73 | 402,260 | +0.28(+0.52%) |
Nov 15, 2022 | 53.30 | 53.45 | 53.28 | 53.45 | 404,740 | +0.35(+0.65%) |
Nov 14, 2022 | 53.28 | 53.28 | 53.09 | 53.10 | 371,058 | -0.15(-0.29%) |
Nov 11, 2022 | 53.21 | 53.32 | 53.21 | 53.26 | 281,229 | +0.01(+0.02%) |
Nov 10, 2022 | 53.00 | 53.28 | 52.99 | 53.25 | 558,084 | +0.69(+1.32%) |
Nov 09, 2022 | 52.47 | 52.56 | 52.40 | 52.55 | 600,092 | +0.06(+0.11%) |
Nov 08, 2022 | 52.34 | 52.49 | 52.34 | 52.49 | 993,403 | +0.28(+0.54%) |
Nov 07, 2022 | 52.30 | 52.33 | 52.21 | 52.21 | 352,226 | +0.00(+0.00%) |
Nov 04, 2022 | 52.26 | 52.32 | 52.20 | 52.21 | 299,738 | -0.03(-0.06%) |
Nov 03, 2022 | 52.23 | 52.30 | 52.17 | 52.24 | 388,406 | -0.10(-0.18%) |
Nov 02, 2022 | 52.34 | 52.53 | 52.26 | 52.34 | 380,453 | +0.10(+0.18%) |
Nov 01, 2022 | 52.27 | 52.29 | 52.14 | 52.24 | 364,704 | +0.21(+0.40%) |
Oct 31, 2022 | 52.07 | 52.13 | 52.00 | 52.03 | 474,580 | -0.06(-0.11%) |
Oct 28, 2022 | 52.05 | 52.12 | 51.98 | 52.09 | 648,012 | +0.02(+0.04%) |
Oct 27, 2022 | 52.04 | 52.16 | 52.03 | 52.07 | 1,011,593 | +0.02(+0.04%) |
Oct 26, 2022 | 52.01 | 52.09 | 51.92 | 52.05 | 885,162 | +0.06(+0.11%) |
Oct 25, 2022 | 52.09 | 52.21 | 51.93 | 52.00 | 468,632 | -0.06(-0.11%) |
Oct 24, 2022 | 52.21 | 52.26 | 52.01 | 52.05 | 2,343,419 | -0.16(-0.31%) |
Oct 21, 2022 | 52.52 | 52.52 | 52.22 | 52.22 | 1,784,187 | -0.43(-0.82%) |
Oct 20, 2022 | 52.84 | 52.84 | 52.61 | 52.65 | 864,463 | -0.16(-0.31%) |
Oct 19, 2022 | 52.94 | 52.94 | 52.78 | 52.81 | 289,917 | -0.19(-0.36%) |
Oct 18, 2022 | 53.02 | 53.04 | 52.90 | 53.01 | 400,156 | +0.11(+0.20%) |
Oct 17, 2022 | 53.07 | 53.07 | 52.90 | 52.90 | 1,060,441 | +0.13(+0.24%) |
Oct 14, 2022 | 52.96 | 52.96 | 52.72 | 52.78 | 313,147 | -0.13(-0.25%) |
Oct 13, 2022 | 52.63 | 52.91 | 52.62 | 52.91 | 397,646 | -0.10(-0.18%) |
Oct 12, 2022 | 53.07 | 53.09 | 52.98 | 53.01 | 261,526 | +0.03(+0.05%) |
Oct 11, 2022 | 52.94 | 53.00 | 52.82 | 52.98 | 291,660 | +0.13(+0.24%) |
Oct 10, 2022 | 52.97 | 52.97 | 52.70 | 52.85 | 315,384 | -0.10(-0.18%) |
Oct 07, 2022 | 52.92 | 52.96 | 52.83 | 52.95 | 508,625 | +0.01(+0.02%) |
Oct 06, 2022 | 52.88 | 52.94 | 52.78 | 52.94 | 635,558 | +0.12(+0.22%) |
Oct 05, 2022 | 52.84 | 52.88 | 52.74 | 52.82 | 304,806 | -0.03(-0.05%) |
Oct 04, 2022 | 52.68 | 52.94 | 52.67 | 52.85 | 556,235 | +0.42(+0.81%) |
Oct 03, 2022 | 52.32 | 52.48 | 52.31 | 52.43 | 951,651 | +0.31(+0.59%) |
Sep 30, 2022 | 52.23 | 52.29 | 52.12 | 52.12 | 403,239 | -0.17(-0.33%) |
Sep 29, 2022 | 52.25 | 52.29 | 52.12 | 52.29 | 380,780 | +0.05(+0.09%) |
Sep 28, 2022 | 52.31 | 52.34 | 52.15 | 52.25 | 404,832 | +0.05(+0.09%) |
Sep 27, 2022 | 52.27 | 52.31 | 52.10 | 52.20 | 937,631 | -0.20(-0.39%) |
Sep 26, 2022 | 52.65 | 52.68 | 52.37 | 52.40 | 1,169,568 | -0.41(-0.78%) |
Sep 23, 2022 | 53.00 | 53.00 | 52.66 | 52.81 | 1,842,835 | -0.18(-0.34%) |
Sep 22, 2022 | 53.17 | 53.17 | 52.95 | 53.00 | 590,761 | -0.20(-0.38%) |
Sep 21, 2022 | 53.08 | 53.25 | 53.06 | 53.20 | 1,650,932 | +0.14(+0.27%) |
Sep 20, 2022 | 53.15 | 53.23 | 52.96 | 53.05 | 1,391,944 | -0.25(-0.47%) |
Sep 19, 2022 | 53.34 | 53.35 | 53.25 | 53.30 | 518,935 | -0.05(-0.09%) |
Sep 16, 2022 | 53.38 | 53.48 | 53.35 | 53.35 | 295,427 | -0.09(-0.16%) |
Sep 15, 2022 | 53.50 | 53.51 | 53.35 | 53.44 | 470,738 | -0.04(-0.07%) |
Sep 14, 2022 | 53.63 | 53.64 | 53.43 | 53.48 | 798,747 | -0.16(-0.30%) |
Sep 13, 2022 | 53.60 | 53.74 | 53.60 | 53.64 | 309,836 | -0.14(-0.27%) |
Sep 12, 2022 | 53.85 | 53.91 | 53.76 | 53.78 | 319,799 | -0.07(-0.12%) |
Sep 09, 2022 | 53.67 | 53.85 | 53.62 | 53.85 | 243,490 | +0.19(+0.36%) |
Sep 08, 2022 | 53.65 | 53.75 | 53.64 | 53.66 | 186,916 | -0.18(-0.34%) |
Sep 07, 2022 | 53.74 | 53.87 | 53.72 | 53.84 | 284,850 | +0.04(+0.07%) |
Sep 06, 2022 | 53.92 | 53.92 | 53.78 | 53.80 | 317,237 | -0.31(-0.57%) |
Sep 02, 2022 | 54.08 | 54.11 | 54.02 | 54.11 | 430,702 | +0.19(+0.36%) |
Sep 01, 2022 | 53.84 | 53.94 | 53.74 | 53.92 | 573,537 | -0.21(-0.39%) |
Aug 31, 2022 | 54.08 | 54.18 | 54.08 | 54.13 | 217,260 | -0.05(-0.09%) |
Aug 30, 2022 | 54.16 | 54.26 | 54.07 | 54.18 | 293,879 | -0.08(-0.14%) |
Aug 29, 2022 | 54.30 | 54.31 | 54.14 | 54.26 | 816,476 | -0.11(-0.19%) |
Aug 26, 2022 | 54.40 | 54.40 | 54.30 | 54.36 | 155,302 | -0.03(-0.05%) |
Aug 25, 2022 | 54.39 | 54.44 | 54.33 | 54.39 | 246,420 | -0.07(-0.12%) |
Aug 24, 2022 | 54.55 | 54.55 | 54.32 | 54.46 | 210,741 | -0.11(-0.19%) |
Aug 23, 2022 | 54.54 | 54.67 | 54.48 | 54.56 | 215,203 | +0.05(+0.09%) |
Aug 22, 2022 | 54.55 | 54.60 | 54.48 | 54.52 | 346,846 | -0.13(-0.25%) |
Aug 19, 2022 | 54.74 | 54.74 | 54.61 | 54.65 | 661,045 | -0.31(-0.56%) |
Aug 18, 2022 | 55.12 | 55.12 | 54.89 | 54.96 | 819,334 | -0.08(-0.14%) |
Aug 17, 2022 | 55.28 | 55.28 | 55.01 | 55.03 | 357,980 | -0.38(-0.69%) |
Aug 16, 2022 | 55.53 | 55.53 | 55.38 | 55.42 | 263,498 | -0.10(-0.17%) |
Aug 15, 2022 | 55.53 | 55.53 | 55.47 | 55.51 | 205,813 | +0.00(+0.00%) |
Aug 12, 2022 | 55.51 | 55.54 | 55.42 | 55.51 | 242,271 | +0.14(+0.26%) |
Aug 11, 2022 | 55.55 | 55.55 | 55.31 | 55.37 | 167,119 | -0.13(-0.24%) |
Aug 10, 2022 | 55.52 | 55.58 | 55.42 | 55.50 | 394,756 | +0.10(+0.17%) |
Aug 09, 2022 | 55.39 | 55.44 | 55.36 | 55.41 | 170,730 | -0.02(-0.03%) |
Aug 08, 2022 | 55.46 | 55.49 | 55.41 | 55.43 | 143,557 | +0.06(+0.10%) |
Aug 05, 2022 | 55.46 | 55.49 | 55.31 | 55.37 | 171,576 | -0.28(-0.50%) |
Aug 04, 2022 | 55.64 | 55.65 | 55.58 | 55.65 | 164,424 | +0.03(+0.05%) |
Aug 03, 2022 | 55.54 | 55.62 | 55.38 | 55.62 | 198,394 | +0.19(+0.35%) |
Aug 02, 2022 | 55.62 | 55.67 | 55.43 | 55.43 | 178,306 | -0.11(-0.19%) |
Aug 01, 2022 | 55.46 | 55.53 | 55.45 | 55.53 | 116,741 | +0.15(+0.27%) |
Jul 29, 2022 | 55.34 | 55.45 | 55.34 | 55.38 | 134,079 | +0.02(+0.03%) |
Jul 28, 2022 | 55.20 | 55.40 | 55.20 | 55.36 | 212,229 | +0.23(+0.42%) |
Jul 27, 2022 | 55.05 | 55.18 | 55.05 | 55.13 | 179,190 | +0.12(+0.23%) |
Jul 26, 2022 | 55.10 | 55.11 | 54.95 | 55.01 | 310,141 | +0.11(+0.19%) |
Jul 25, 2022 | 54.99 | 55.01 | 54.88 | 54.90 | 174,768 | -0.22(-0.40%) |
Jul 22, 2022 | 55.13 | 55.17 | 55.00 | 55.12 | 274,084 | +0.26(+0.47%) |
Jul 21, 2022 | 54.87 | 54.88 | 54.81 | 54.87 | 241,702 | +0.05(+0.09%) |
Jul 20, 2022 | 54.95 | 54.96 | 54.75 | 54.82 | 165,589 | +0.05(+0.09%) |
Jul 19, 2022 | 54.78 | 54.79 | 54.66 | 54.77 | 482,193 | +0.04(+0.07%) |
Jul 18, 2022 | 54.88 | 54.88 | 54.73 | 54.73 | 223,263 | -0.04(-0.07%) |
Jul 15, 2022 | 54.73 | 54.87 | 54.73 | 54.77 | 442,905 | -0.01(-0.02%) |
Jul 14, 2022 | 54.65 | 54.82 | 54.59 | 54.78 | 545,138 | +0.02(+0.04%) |
Jul 13, 2022 | 54.48 | 54.79 | 54.38 | 54.76 | 658,891 | +0.10(+0.18%) |
Jul 12, 2022 | 54.67 | 54.72 | 54.59 | 54.66 | 351,883 | +0.18(+0.33%) |
Jul 11, 2022 | 54.51 | 54.55 | 54.44 | 54.48 | 358,376 | +0.13(+0.25%) |
Jul 08, 2022 | 54.45 | 54.45 | 54.28 | 54.35 | 151,094 | -0.02(-0.04%) |
Jul 07, 2022 | 54.46 | 54.46 | 54.28 | 54.37 | 444,241 | +0.08(+0.14%) |
Jul 06, 2022 | 54.40 | 54.42 | 54.18 | 54.29 | 483,950 | +0.03(+0.05%) |
Jul 05, 2022 | 54.27 | 54.34 | 54.23 | 54.26 | 633,975 | +0.15(+0.28%) |
Jul 01, 2022 | 54.17 | 54.43 | 54.09 | 54.11 | 1,230,583 | +0.09(+0.16%) |
Jun 30, 2022 | 53.98 | 54.15 | 53.98 | 54.02 | 258,991 | +0.20(+0.37%) |
Jun 29, 2022 | 53.62 | 53.86 | 53.62 | 53.82 | 232,561 | +0.21(+0.39%) |
Jun 28, 2022 | 53.53 | 53.64 | 53.49 | 53.61 | 441,349 | +0.02(+0.04%) |
Jun 27, 2022 | 53.60 | 53.71 | 53.55 | 53.59 | 329,876 | -0.14(-0.27%) |
Jun 24, 2022 | 53.62 | 53.75 | 53.52 | 53.73 | 867,546 | +0.19(+0.36%) |
Jun 23, 2022 | 53.54 | 53.71 | 53.51 | 53.54 | 611,007 | +0.10(+0.18%) |
Jun 22, 2022 | 53.45 | 53.58 | 53.36 | 53.45 | 342,878 | +0.32(+0.59%) |
Jun 21, 2022 | 53.34 | 53.40 | 53.09 | 53.13 | 519,614 | -0.24(-0.45%) |
Jun 17, 2022 | 53.34 | 53.45 | 53.19 | 53.37 | 241,555 | -0.02(-0.04%) |
Jun 16, 2022 | 53.16 | 53.41 | 53.08 | 53.39 | 642,946 | +0.01(+0.02%) |
Jun 15, 2022 | 53.19 | 53.38 | 53.11 | 53.38 | 398,205 | +0.32(+0.59%) |
Jun 14, 2022 | 53.11 | 53.28 | 52.99 | 53.06 | 619,405 | +0.09(+0.16%) |
Jun 13, 2022 | 53.68 | 53.94 | 52.92 | 52.98 | 3,214,634 | -1.14(-2.10%) |
Jun 10, 2022 | 54.16 | 54.25 | 54.11 | 54.12 | 340,864 | -0.29(-0.53%) |
Jun 09, 2022 | 54.52 | 54.55 | 54.40 | 54.40 | 232,038 | -0.26(-0.47%) |
Jun 08, 2022 | 54.75 | 54.80 | 54.66 | 54.66 | 275,856 | -0.21(-0.38%) |
Jun 07, 2022 | 54.88 | 55.01 | 54.87 | 54.87 | 238,516 | +0.03(+0.05%) |
Jun 06, 2022 | 54.91 | 54.98 | 54.84 | 54.84 | 350,209 | -0.12(-0.23%) |
Jun 03, 2022 | 54.91 | 55.05 | 54.88 | 54.97 | 337,031 | -0.09(-0.16%) |
Jun 02, 2022 | 54.93 | 55.07 | 54.93 | 55.05 | 760,601 | +0.10(+0.17%) |
Jun 01, 2022 | 54.91 | 55.00 | 54.83 | 54.96 | 476,109 | +0.09(+0.16%) |
May 31, 2022 | 54.82 | 54.93 | 54.78 | 54.87 | 524,525 | +0.03(+0.05%) |
May 27, 2022 | 54.74 | 54.90 | 54.74 | 54.84 | 381,940 | +0.31(+0.56%) |
May 26, 2022 | 54.42 | 54.62 | 54.42 | 54.54 | 587,153 | +0.19(+0.35%) |
May 25, 2022 | 54.24 | 54.39 | 54.24 | 54.35 | 484,358 | +0.40(+0.74%) |
May 24, 2022 | 53.64 | 53.99 | 53.64 | 53.95 | 577,638 | +0.50(+0.93%) |
May 23, 2022 | 53.34 | 53.54 | 53.34 | 53.45 | 954,907 | +0.15(+0.29%) |
May 20, 2022 | 53.08 | 53.40 | 53.08 | 53.30 | 564,434 | +0.17(+0.32%) |
May 19, 2022 | 53.03 | 53.13 | 53.01 | 53.12 | 773,728 | +0.12(+0.23%) |
May 18, 2022 | 52.98 | 53.05 | 52.88 | 53.00 | 557,557 | +0.06(+0.11%) |
May 17, 2022 | 53.00 | 53.06 | 52.94 | 52.94 | 344,913 | -0.20(-0.38%) |
May 16, 2022 | 53.14 | 53.22 | 53.07 | 53.14 | 854,610 | +0.08(+0.14%) |
May 13, 2022 | 53.10 | 53.21 | 53.04 | 53.07 | 463,217 | -0.08(-0.14%) |
May 12, 2022 | 53.24 | 53.29 | 53.14 | 53.14 | 769,371 | -0.04(-0.07%) |
May 11, 2022 | 53.25 | 53.29 | 53.14 | 53.18 | 353,024 | -0.04(-0.07%) |
May 10, 2022 | 53.51 | 53.51 | 53.15 | 53.22 | 579,531 | -0.07(-0.13%) |
May 09, 2022 | 53.41 | 53.43 | 53.25 | 53.29 | 974,881 | -0.08(-0.14%) |
May 06, 2022 | 53.45 | 53.57 | 53.31 | 53.36 | 469,877 | -0.30(-0.55%) |
May 05, 2022 | 53.67 | 53.67 | 53.38 | 53.66 | 526,273 | -0.11(-0.20%) |
May 04, 2022 | 53.74 | 53.81 | 53.56 | 53.76 | 251,752 | +0.08(+0.14%) |
May 03, 2022 | 53.93 | 53.93 | 53.64 | 53.69 | 588,383 | +0.01(+0.02%) |
May 02, 2022 | 53.83 | 53.83 | 53.68 | 53.68 | 1,431,818 | -0.12(-0.22%) |
Apr 29, 2022 | 53.84 | 53.89 | 53.77 | 53.80 | 1,104,423 | -0.10(-0.18%) |
Apr 28, 2022 | 53.84 | 53.91 | 53.81 | 53.89 | 1,679,493 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,432 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.83 | 53.85 | 411,285 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,555 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,885 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,207 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,045 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,688 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,757 | -0.12(-0.23%) |
Apr 14, 2022 | 54.45 | 54.45 | 54.14 | 54.14 | 730,780 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,580 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,064 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.46 | 1,001,016 | -0.29(-0.52%) |
Apr 08, 2022 | 54.87 | 54.87 | 54.74 | 54.74 | 509,073 | -0.20(-0.36%) |
Apr 07, 2022 | 55.08 | 55.08 | 54.87 | 54.94 | 530,724 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.08 | 856,363 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,201 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,223 | -0.03(-0.05%) |
Apr 01, 2022 | 55.42 | 55.48 | 55.41 | 55.42 | 187,301 | -0.00(-0.00%) |
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,600 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,918 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.33 | 392,821 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,515 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.53 | 55.34 | 55.43 | 941,846 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,990 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,122 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.74 | 55.84 | 444,902 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.93 | 527,415 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.14 | 56.22 | 277,576 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,707 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.14 | 55.94 | 56.07 | 308,856 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.93 | 55.96 | 294,174 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.93 | 55.96 | 736,033 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.54 | 541,912 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,514 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.74 | 280,559 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,767 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,245 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 346,997 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.14 | 57.21 | 240,037 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,639 | -0.17(-0.30%) |