Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.63 | 55.66 | 55.59 | 55.66 | 146,288 | +0.07(+0.12%) |
Mar 30, 2023 | 55.49 | 55.60 | 55.48 | 55.60 | 136,992 | +0.17(+0.31%) |
Mar 29, 2023 | 55.42 | 55.59 | 55.42 | 55.42 | 2,929,309 | -0.04(-0.07%) |
Mar 28, 2023 | 55.33 | 55.55 | 55.33 | 55.46 | 773,100 | +0.16(+0.30%) |
Mar 27, 2023 | 55.32 | 55.34 | 55.25 | 55.30 | 126,266 | -0.05(-0.09%) |
Mar 24, 2023 | 55.45 | 55.45 | 55.29 | 55.34 | 124,515 | +0.11(+0.19%) |
Mar 23, 2023 | 55.20 | 55.37 | 55.20 | 55.24 | 85,305 | -0.02(-0.04%) |
Mar 22, 2023 | 55.16 | 55.32 | 55.07 | 55.26 | 108,852 | +0.20(+0.37%) |
Mar 21, 2023 | 55.16 | 55.16 | 54.97 | 55.05 | 63,893 | -0.06(-0.11%) |
Mar 20, 2023 | 55.20 | 55.29 | 55.10 | 55.11 | 138,010 | -0.25(-0.46%) |
Mar 17, 2023 | 55.37 | 55.42 | 55.32 | 55.36 | 235,192 | +0.20(+0.37%) |
Mar 16, 2023 | 55.14 | 55.19 | 55.01 | 55.16 | 109,119 | -0.01(-0.02%) |
Mar 15, 2023 | 55.26 | 55.33 | 54.98 | 55.17 | 150,309 | +0.34(+0.62%) |
Mar 14, 2023 | 54.82 | 54.89 | 54.68 | 54.83 | 149,019 | -0.12(-0.21%) |
Mar 13, 2023 | 54.82 | 55.06 | 54.82 | 54.95 | 267,858 | +0.09(+0.16%) |
Mar 10, 2023 | 54.70 | 54.87 | 54.67 | 54.86 | 280,807 | +0.33(+0.60%) |
Mar 09, 2023 | 54.40 | 54.57 | 54.40 | 54.53 | 112,283 | +0.21(+0.39%) |
Mar 08, 2023 | 54.28 | 54.35 | 54.26 | 54.32 | 114,981 | +0.05(+0.09%) |
Mar 07, 2023 | 54.22 | 54.37 | 54.16 | 54.27 | 259,330 | +0.08(+0.14%) |
Mar 06, 2023 | 54.25 | 54.27 | 54.16 | 54.19 | 111,491 | -0.03(-0.05%) |
Mar 03, 2023 | 54.26 | 54.27 | 54.15 | 54.22 | 124,446 | +0.09(+0.16%) |
Mar 02, 2023 | 54.05 | 54.16 | 54.03 | 54.13 | 158,025 | +0.03(+0.05%) |
Mar 01, 2023 | 54.20 | 54.26 | 54.10 | 54.10 | 190,893 | -0.23(-0.42%) |
Feb 28, 2023 | 54.22 | 54.33 | 54.19 | 54.33 | 95,149 | +0.12(+0.21%) |
Feb 27, 2023 | 54.19 | 54.25 | 54.14 | 54.22 | 110,437 | +0.15(+0.29%) |
Feb 24, 2023 | 54.15 | 54.15 | 54.04 | 54.06 | 248,236 | -0.25(-0.46%) |
Feb 23, 2023 | 54.17 | 54.32 | 54.17 | 54.31 | 250,711 | +0.16(+0.30%) |
Feb 22, 2023 | 54.19 | 54.24 | 54.10 | 54.15 | 263,873 | -0.02(-0.04%) |
Feb 21, 2023 | 54.24 | 54.24 | 54.08 | 54.17 | 280,985 | -0.23(-0.43%) |
Feb 17, 2023 | 54.48 | 54.50 | 54.40 | 54.40 | 147,153 | -0.25(-0.46%) |
Feb 16, 2023 | 54.93 | 54.93 | 54.61 | 54.65 | 253,945 | -0.32(-0.58%) |
Feb 15, 2023 | 55.14 | 55.14 | 54.93 | 54.97 | 177,949 | -0.25(-0.46%) |
Feb 14, 2023 | 55.16 | 55.22 | 55.08 | 55.22 | 156,591 | -0.07(-0.12%) |
Feb 13, 2023 | 55.27 | 55.31 | 55.21 | 55.29 | 120,010 | +0.04(+0.07%) |
Feb 10, 2023 | 55.33 | 55.33 | 55.17 | 55.25 | 109,817 | -0.05(-0.09%) |
Feb 09, 2023 | 55.38 | 55.38 | 55.24 | 55.30 | 167,438 | -0.07(-0.12%) |
Feb 08, 2023 | 55.38 | 55.38 | 55.31 | 55.37 | 128,302 | -0.06(-0.10%) |
Feb 07, 2023 | 55.42 | 55.44 | 55.31 | 55.43 | 289,324 | +0.04(+0.07%) |
Feb 06, 2023 | 55.48 | 55.51 | 55.39 | 55.39 | 236,867 | -0.21(-0.38%) |
Feb 03, 2023 | 55.65 | 55.68 | 55.57 | 55.60 | 248,449 | -0.15(-0.28%) |
Feb 02, 2023 | 55.86 | 55.94 | 55.75 | 55.75 | 257,487 | +0.00(+0.00%) |
Feb 01, 2023 | 55.68 | 55.80 | 55.55 | 55.75 | 283,445 | +0.19(+0.34%) |
Jan 31, 2023 | 55.65 | 55.65 | 55.48 | 55.57 | 339,949 | +0.07(+0.12%) |
Jan 30, 2023 | 55.58 | 55.58 | 55.50 | 55.50 | 133,725 | -0.02(-0.03%) |
Jan 27, 2023 | 55.58 | 55.58 | 55.49 | 55.52 | 146,206 | -0.02(-0.03%) |
Jan 26, 2023 | 55.62 | 55.66 | 55.54 | 55.54 | 148,374 | -0.07(-0.12%) |
Jan 25, 2023 | 55.65 | 55.67 | 55.56 | 55.61 | 496,290 | -0.09(-0.16%) |
Jan 24, 2023 | 55.58 | 55.69 | 55.53 | 55.69 | 249,053 | +0.19(+0.35%) |
Jan 23, 2023 | 55.57 | 55.62 | 55.46 | 55.50 | 243,362 | -0.10(-0.17%) |
Jan 20, 2023 | 55.62 | 55.65 | 55.55 | 55.60 | 170,998 | -0.08(-0.14%) |
Jan 19, 2023 | 55.63 | 55.70 | 55.59 | 55.67 | 194,538 | +0.04(+0.07%) |
Jan 18, 2023 | 55.61 | 55.68 | 55.60 | 55.63 | 192,818 | +0.17(+0.31%) |
Jan 17, 2023 | 55.38 | 55.46 | 55.34 | 55.46 | 238,386 | +0.12(+0.21%) |
Jan 13, 2023 | 55.40 | 55.43 | 55.32 | 55.35 | 150,084 | -0.05(-0.09%) |
Jan 12, 2023 | 55.27 | 55.40 | 55.25 | 55.39 | 248,066 | +0.21(+0.39%) |
Jan 11, 2023 | 55.07 | 55.22 | 55.07 | 55.18 | 123,380 | +0.17(+0.32%) |
Jan 10, 2023 | 55.00 | 55.04 | 54.91 | 55.01 | 178,534 | +0.06(+0.11%) |
Jan 09, 2023 | 54.89 | 55.02 | 54.89 | 54.95 | 190,825 | +0.13(+0.23%) |
Jan 06, 2023 | 54.65 | 54.89 | 54.65 | 54.82 | 307,035 | +0.17(+0.32%) |
Jan 05, 2023 | 54.67 | 54.74 | 54.61 | 54.65 | 163,065 | +0.02(+0.04%) |
Jan 04, 2023 | 54.64 | 54.71 | 54.62 | 54.63 | 222,851 | +0.20(+0.37%) |
Jan 03, 2023 | 54.43 | 54.50 | 54.42 | 54.43 | 305,420 | +0.24(+0.45%) |
Dec 30, 2022 | 54.28 | 54.31 | 54.19 | 54.19 | 537,836 | -0.16(-0.30%) |
Dec 29, 2022 | 54.34 | 54.35 | 54.25 | 54.35 | 365,708 | +0.10(+0.18%) |
Dec 28, 2022 | 54.37 | 54.41 | 54.23 | 54.25 | 361,871 | -0.08(-0.14%) |
Dec 27, 2022 | 54.29 | 54.36 | 54.23 | 54.33 | 391,230 | -0.10(-0.18%) |
Dec 23, 2022 | 54.29 | 54.47 | 54.29 | 54.43 | 315,274 | +0.03(+0.05%) |
Dec 22, 2022 | 54.43 | 54.48 | 54.35 | 54.40 | 373,906 | -0.05(-0.09%) |
Dec 21, 2022 | 54.49 | 54.52 | 54.40 | 54.45 | 590,268 | -0.05(-0.09%) |
Dec 20, 2022 | 54.62 | 54.62 | 54.44 | 54.50 | 379,005 | -0.15(-0.28%) |
Dec 19, 2022 | 54.71 | 54.71 | 54.60 | 54.65 | 386,112 | -0.16(-0.30%) |
Dec 16, 2022 | 54.75 | 54.85 | 54.62 | 54.81 | 364,446 | -0.05(-0.09%) |
Dec 15, 2022 | 54.87 | 54.87 | 54.79 | 54.86 | 669,034 | +0.03(+0.06%) |
Dec 14, 2022 | 54.82 | 54.84 | 54.64 | 54.83 | 442,954 | -0.03(-0.05%) |
Dec 13, 2022 | 54.91 | 54.91 | 54.78 | 54.86 | 463,608 | +0.29(+0.53%) |
Dec 12, 2022 | 54.70 | 54.72 | 54.57 | 54.57 | 500,594 | -0.10(-0.18%) |
Dec 09, 2022 | 54.78 | 54.78 | 54.58 | 54.66 | 351,894 | -0.04(-0.07%) |
Dec 08, 2022 | 54.87 | 54.87 | 54.68 | 54.70 | 651,905 | -0.16(-0.30%) |
Dec 07, 2022 | 54.72 | 54.87 | 54.67 | 54.87 | 470,208 | +0.16(+0.30%) |
Dec 06, 2022 | 54.64 | 54.74 | 54.62 | 54.70 | 324,655 | +0.13(+0.25%) |
Dec 05, 2022 | 54.56 | 54.66 | 54.54 | 54.57 | 284,818 | -0.09(-0.16%) |
Dec 02, 2022 | 54.60 | 54.67 | 54.49 | 54.65 | 394,771 | +0.05(+0.09%) |
Dec 01, 2022 | 54.51 | 54.64 | 54.51 | 54.61 | 532,998 | +0.07(+0.14%) |
Nov 30, 2022 | 54.31 | 54.53 | 54.30 | 54.53 | 357,799 | +0.19(+0.35%) |
Nov 29, 2022 | 54.13 | 54.35 | 54.13 | 54.34 | 332,573 | +0.16(+0.30%) |
Nov 28, 2022 | 54.13 | 54.18 | 54.03 | 54.18 | 703,806 | +0.04(+0.07%) |
Nov 25, 2022 | 54.12 | 54.14 | 54.04 | 54.14 | 83,873 | +0.06(+0.11%) |
Nov 23, 2022 | 54.03 | 54.10 | 53.99 | 54.08 | 205,603 | +0.15(+0.29%) |
Nov 22, 2022 | 53.85 | 53.94 | 53.81 | 53.93 | 310,277 | +0.17(+0.32%) |
Nov 21, 2022 | 53.81 | 53.83 | 53.70 | 53.75 | 334,345 | -0.01(-0.02%) |
Nov 18, 2022 | 53.76 | 53.80 | 53.67 | 53.76 | 419,201 | +0.04(+0.07%) |
Nov 17, 2022 | 53.66 | 53.76 | 53.57 | 53.72 | 501,123 | +0.13(+0.23%) |
Nov 16, 2022 | 53.41 | 53.60 | 53.41 | 53.60 | 403,238 | +0.28(+0.52%) |
Nov 15, 2022 | 53.18 | 53.32 | 53.15 | 53.32 | 405,725 | +0.35(+0.65%) |
Nov 14, 2022 | 53.15 | 53.15 | 52.96 | 52.97 | 371,961 | -0.15(-0.29%) |
Nov 11, 2022 | 53.08 | 53.19 | 53.08 | 53.13 | 281,914 | +0.01(+0.02%) |
Nov 10, 2022 | 52.87 | 53.15 | 52.86 | 53.12 | 559,442 | +0.69(+1.32%) |
Nov 09, 2022 | 52.34 | 52.43 | 52.27 | 52.42 | 601,552 | +0.06(+0.11%) |
Nov 08, 2022 | 52.21 | 52.37 | 52.21 | 52.37 | 995,820 | +0.28(+0.54%) |
Nov 07, 2022 | 52.17 | 52.20 | 52.09 | 52.09 | 353,083 | +0.00(+0.00%) |
Nov 04, 2022 | 52.14 | 52.19 | 52.07 | 52.09 | 300,467 | -0.03(-0.06%) |
Nov 03, 2022 | 52.11 | 52.17 | 52.04 | 52.12 | 389,351 | -0.10(-0.18%) |
Nov 02, 2022 | 52.21 | 52.40 | 52.14 | 52.21 | 381,378 | +0.10(+0.18%) |
Nov 01, 2022 | 52.15 | 52.16 | 52.01 | 52.12 | 365,592 | +0.21(+0.40%) |
Oct 31, 2022 | 51.95 | 52.00 | 51.88 | 51.91 | 475,735 | -0.06(-0.11%) |
Oct 28, 2022 | 51.93 | 51.99 | 51.85 | 51.97 | 649,589 | +0.02(+0.04%) |
Oct 27, 2022 | 51.92 | 52.03 | 51.90 | 51.95 | 1,014,054 | +0.02(+0.04%) |
Oct 26, 2022 | 51.89 | 51.97 | 51.79 | 51.93 | 887,316 | +0.06(+0.11%) |
Oct 25, 2022 | 51.97 | 52.08 | 51.81 | 51.87 | 469,773 | -0.06(-0.11%) |
Oct 24, 2022 | 52.08 | 52.14 | 51.89 | 51.93 | 2,349,121 | -0.16(-0.31%) |
Oct 21, 2022 | 52.39 | 52.40 | 52.09 | 52.09 | 1,788,528 | -0.43(-0.82%) |
Oct 20, 2022 | 52.71 | 52.71 | 52.48 | 52.52 | 866,566 | -0.16(-0.31%) |
Oct 19, 2022 | 52.81 | 52.81 | 52.66 | 52.69 | 290,622 | -0.19(-0.36%) |
Oct 18, 2022 | 52.89 | 52.92 | 52.77 | 52.88 | 401,130 | +0.11(+0.20%) |
Oct 17, 2022 | 52.94 | 52.94 | 52.77 | 52.77 | 1,063,021 | +0.12(+0.24%) |
Oct 14, 2022 | 52.83 | 52.83 | 52.59 | 52.65 | 313,909 | -0.13(-0.25%) |
Oct 13, 2022 | 52.50 | 52.78 | 52.49 | 52.78 | 398,614 | -0.10(-0.18%) |
Oct 12, 2022 | 52.94 | 52.96 | 52.85 | 52.88 | 262,162 | +0.03(+0.05%) |
Oct 11, 2022 | 52.81 | 52.87 | 52.70 | 52.85 | 292,370 | +0.12(+0.24%) |
Oct 10, 2022 | 52.84 | 52.84 | 52.57 | 52.72 | 316,151 | -0.10(-0.18%) |
Oct 07, 2022 | 52.79 | 52.83 | 52.70 | 52.82 | 509,863 | +0.01(+0.02%) |
Oct 06, 2022 | 52.75 | 52.81 | 52.66 | 52.81 | 637,105 | +0.12(+0.22%) |
Oct 05, 2022 | 52.71 | 52.75 | 52.61 | 52.70 | 305,548 | -0.03(-0.05%) |
Oct 04, 2022 | 52.55 | 52.81 | 52.54 | 52.72 | 557,589 | +0.42(+0.81%) |
Oct 03, 2022 | 52.20 | 52.35 | 52.19 | 52.30 | 953,966 | +0.31(+0.59%) |
Sep 30, 2022 | 52.10 | 52.17 | 52.00 | 52.00 | 404,220 | -0.17(-0.33%) |
Sep 29, 2022 | 52.12 | 52.17 | 52.00 | 52.17 | 381,706 | +0.05(+0.09%) |
Sep 28, 2022 | 52.19 | 52.21 | 52.02 | 52.12 | 405,817 | +0.05(+0.09%) |
Sep 27, 2022 | 52.14 | 52.19 | 51.98 | 52.07 | 939,912 | -0.20(-0.39%) |
Sep 26, 2022 | 52.52 | 52.55 | 52.24 | 52.27 | 1,172,413 | -0.41(-0.78%) |
Sep 23, 2022 | 52.87 | 52.87 | 52.53 | 52.69 | 1,847,319 | -0.18(-0.34%) |
Sep 22, 2022 | 53.04 | 53.04 | 52.82 | 52.87 | 592,198 | -0.20(-0.38%) |
Sep 21, 2022 | 52.95 | 53.12 | 52.94 | 53.07 | 1,654,949 | +0.14(+0.27%) |
Sep 20, 2022 | 53.02 | 53.10 | 52.83 | 52.93 | 1,395,330 | -0.25(-0.47%) |
Sep 19, 2022 | 53.21 | 53.22 | 53.12 | 53.17 | 520,198 | -0.05(-0.09%) |
Sep 16, 2022 | 53.25 | 53.35 | 53.22 | 53.22 | 296,145 | -0.09(-0.16%) |
Sep 15, 2022 | 53.37 | 53.38 | 53.22 | 53.31 | 471,883 | -0.04(-0.07%) |
Sep 14, 2022 | 53.50 | 53.51 | 53.30 | 53.35 | 800,690 | -0.16(-0.30%) |
Sep 13, 2022 | 53.47 | 53.60 | 53.47 | 53.51 | 310,590 | -0.14(-0.27%) |
Sep 12, 2022 | 53.72 | 53.78 | 53.63 | 53.65 | 320,577 | -0.07(-0.12%) |
Sep 09, 2022 | 53.54 | 53.72 | 53.49 | 53.72 | 244,082 | +0.19(+0.36%) |
Sep 08, 2022 | 53.52 | 53.62 | 53.51 | 53.53 | 187,371 | -0.18(-0.34%) |
Sep 07, 2022 | 53.61 | 53.74 | 53.59 | 53.71 | 285,543 | +0.04(+0.07%) |
Sep 06, 2022 | 53.79 | 53.79 | 53.65 | 53.67 | 318,008 | -0.31(-0.57%) |
Sep 02, 2022 | 53.95 | 53.98 | 53.88 | 53.98 | 431,749 | +0.19(+0.36%) |
Sep 01, 2022 | 53.71 | 53.81 | 53.61 | 53.79 | 574,933 | -0.21(-0.39%) |
Aug 31, 2022 | 53.95 | 54.05 | 53.95 | 54.00 | 217,789 | -0.05(-0.09%) |
Aug 30, 2022 | 54.03 | 54.12 | 53.94 | 54.05 | 294,594 | -0.08(-0.14%) |
Aug 29, 2022 | 54.16 | 54.18 | 54.01 | 54.12 | 818,463 | -0.11(-0.19%) |
Aug 26, 2022 | 54.27 | 54.27 | 54.16 | 54.23 | 155,680 | -0.03(-0.05%) |
Aug 25, 2022 | 54.26 | 54.31 | 54.20 | 54.26 | 247,019 | -0.07(-0.12%) |
Aug 24, 2022 | 54.42 | 54.42 | 54.19 | 54.33 | 211,253 | -0.11(-0.19%) |
Aug 23, 2022 | 54.41 | 54.53 | 54.35 | 54.43 | 215,727 | +0.05(+0.09%) |
Aug 22, 2022 | 54.42 | 54.47 | 54.35 | 54.38 | 347,690 | -0.13(-0.25%) |
Aug 19, 2022 | 54.60 | 54.60 | 54.48 | 54.52 | 662,654 | -0.31(-0.56%) |
Aug 18, 2022 | 54.99 | 54.99 | 54.76 | 54.82 | 821,328 | -0.08(-0.14%) |
Aug 17, 2022 | 55.15 | 55.15 | 54.88 | 54.90 | 358,851 | -0.38(-0.69%) |
Aug 16, 2022 | 55.40 | 55.40 | 55.25 | 55.28 | 264,140 | -0.10(-0.17%) |
Aug 15, 2022 | 55.40 | 55.40 | 55.33 | 55.38 | 206,313 | +0.00(+0.00%) |
Aug 12, 2022 | 55.38 | 55.41 | 55.28 | 55.38 | 242,860 | +0.14(+0.26%) |
Aug 11, 2022 | 55.42 | 55.42 | 55.18 | 55.24 | 167,526 | -0.13(-0.24%) |
Aug 10, 2022 | 55.39 | 55.45 | 55.28 | 55.37 | 395,717 | +0.10(+0.17%) |
Aug 09, 2022 | 55.25 | 55.30 | 55.23 | 55.27 | 171,145 | -0.02(-0.03%) |
Aug 08, 2022 | 55.32 | 55.35 | 55.27 | 55.29 | 143,906 | +0.06(+0.10%) |
Aug 05, 2022 | 55.32 | 55.36 | 55.18 | 55.24 | 171,993 | -0.28(-0.50%) |
Aug 04, 2022 | 55.50 | 55.51 | 55.45 | 55.51 | 164,824 | +0.03(+0.05%) |
Aug 03, 2022 | 55.41 | 55.48 | 55.25 | 55.48 | 198,877 | +0.19(+0.35%) |
Aug 02, 2022 | 55.48 | 55.53 | 55.29 | 55.29 | 178,740 | -0.11(-0.19%) |
Aug 01, 2022 | 55.32 | 55.40 | 55.31 | 55.40 | 117,025 | +0.15(+0.27%) |
Jul 29, 2022 | 55.20 | 55.32 | 55.20 | 55.25 | 134,406 | +0.02(+0.03%) |
Jul 28, 2022 | 55.07 | 55.27 | 55.07 | 55.23 | 212,745 | +0.23(+0.42%) |
Jul 27, 2022 | 54.91 | 55.05 | 54.91 | 55.00 | 179,626 | +0.12(+0.23%) |
Jul 26, 2022 | 54.96 | 54.97 | 54.82 | 54.88 | 310,895 | +0.11(+0.19%) |
Jul 25, 2022 | 54.86 | 54.88 | 54.75 | 54.77 | 175,193 | -0.22(-0.40%) |
Jul 22, 2022 | 55.00 | 55.04 | 54.87 | 54.99 | 274,751 | +0.26(+0.47%) |
Jul 21, 2022 | 54.73 | 54.75 | 54.68 | 54.73 | 242,290 | +0.05(+0.09%) |
Jul 20, 2022 | 54.82 | 54.83 | 54.62 | 54.68 | 165,991 | +0.05(+0.09%) |
Jul 19, 2022 | 54.65 | 54.66 | 54.52 | 54.64 | 483,366 | +0.04(+0.07%) |
Jul 18, 2022 | 54.74 | 54.74 | 54.60 | 54.60 | 223,806 | -0.04(-0.07%) |
Jul 15, 2022 | 54.60 | 54.73 | 54.60 | 54.64 | 443,982 | -0.01(-0.02%) |
Jul 14, 2022 | 54.51 | 54.68 | 54.46 | 54.65 | 546,465 | +0.02(+0.04%) |
Jul 13, 2022 | 54.35 | 54.66 | 54.24 | 54.63 | 660,494 | +0.10(+0.18%) |
Jul 12, 2022 | 54.54 | 54.59 | 54.46 | 54.53 | 352,739 | +0.18(+0.33%) |
Jul 11, 2022 | 54.38 | 54.42 | 54.31 | 54.35 | 359,248 | +0.13(+0.25%) |
Jul 08, 2022 | 54.32 | 54.32 | 54.15 | 54.22 | 151,462 | -0.02(-0.04%) |
Jul 07, 2022 | 54.33 | 54.33 | 54.15 | 54.24 | 445,322 | +0.08(+0.14%) |
Jul 06, 2022 | 54.26 | 54.29 | 54.04 | 54.16 | 485,127 | +0.03(+0.05%) |
Jul 05, 2022 | 54.14 | 54.21 | 54.10 | 54.13 | 635,517 | +0.15(+0.28%) |
Jul 01, 2022 | 54.03 | 54.30 | 53.96 | 53.98 | 1,233,577 | +0.09(+0.16%) |
Jun 30, 2022 | 53.85 | 54.01 | 53.85 | 53.89 | 259,621 | +0.20(+0.37%) |
Jun 29, 2022 | 53.49 | 53.73 | 53.49 | 53.69 | 233,127 | +0.21(+0.39%) |
Jun 28, 2022 | 53.40 | 53.51 | 53.36 | 53.48 | 442,422 | +0.02(+0.04%) |
Jun 27, 2022 | 53.47 | 53.58 | 53.42 | 53.46 | 330,679 | -0.14(-0.27%) |
Jun 24, 2022 | 53.49 | 53.62 | 53.39 | 53.60 | 869,657 | +0.19(+0.36%) |
Jun 23, 2022 | 53.41 | 53.58 | 53.38 | 53.41 | 612,493 | +0.10(+0.18%) |
Jun 22, 2022 | 53.32 | 53.45 | 53.23 | 53.32 | 343,712 | +0.31(+0.59%) |
Jun 21, 2022 | 53.21 | 53.27 | 52.96 | 53.00 | 520,878 | -0.24(-0.45%) |
Jun 17, 2022 | 53.21 | 53.32 | 53.06 | 53.24 | 242,142 | -0.02(-0.04%) |
Jun 16, 2022 | 53.03 | 53.28 | 52.95 | 53.26 | 644,510 | +0.01(+0.02%) |
Jun 15, 2022 | 53.06 | 53.25 | 52.98 | 53.25 | 399,174 | +0.31(+0.60%) |
Jun 14, 2022 | 52.98 | 53.16 | 52.86 | 52.94 | 620,912 | +0.09(+0.16%) |
Jun 13, 2022 | 53.55 | 53.80 | 52.79 | 52.85 | 3,222,455 | -1.14(-2.10%) |
Jun 10, 2022 | 54.02 | 54.12 | 53.98 | 53.99 | 341,693 | -0.29(-0.53%) |
Jun 09, 2022 | 54.39 | 54.42 | 54.27 | 54.27 | 232,602 | -0.26(-0.47%) |
Jun 08, 2022 | 54.62 | 54.66 | 54.53 | 54.53 | 276,527 | -0.21(-0.38%) |
Jun 07, 2022 | 54.75 | 54.87 | 54.74 | 54.74 | 239,096 | +0.03(+0.05%) |
Jun 06, 2022 | 54.78 | 54.85 | 54.71 | 54.71 | 351,061 | -0.12(-0.23%) |
Jun 03, 2022 | 54.78 | 54.92 | 54.75 | 54.84 | 337,851 | -0.09(-0.16%) |
Jun 02, 2022 | 54.80 | 54.94 | 54.80 | 54.92 | 762,452 | +0.10(+0.17%) |
Jun 01, 2022 | 54.78 | 54.86 | 54.69 | 54.83 | 477,267 | +0.09(+0.16%) |
May 31, 2022 | 54.69 | 54.80 | 54.64 | 54.74 | 525,802 | +0.03(+0.05%) |
May 27, 2022 | 54.61 | 54.77 | 54.61 | 54.71 | 382,870 | +0.30(+0.56%) |
May 26, 2022 | 54.29 | 54.49 | 54.29 | 54.41 | 588,581 | +0.19(+0.35%) |
May 25, 2022 | 54.11 | 54.26 | 54.11 | 54.21 | 485,536 | +0.40(+0.74%) |
May 24, 2022 | 53.51 | 53.86 | 53.51 | 53.81 | 579,043 | +0.50(+0.93%) |
May 23, 2022 | 53.21 | 53.41 | 53.21 | 53.32 | 957,230 | +0.15(+0.29%) |
May 20, 2022 | 52.95 | 53.27 | 52.95 | 53.17 | 565,807 | +0.17(+0.32%) |
May 19, 2022 | 52.90 | 53.00 | 52.88 | 52.99 | 775,610 | +0.12(+0.23%) |
May 18, 2022 | 52.85 | 52.92 | 52.76 | 52.87 | 558,913 | +0.06(+0.11%) |
May 17, 2022 | 52.87 | 52.93 | 52.81 | 52.81 | 345,753 | -0.20(-0.38%) |
May 16, 2022 | 53.01 | 53.09 | 52.94 | 53.01 | 856,689 | +0.08(+0.14%) |
May 13, 2022 | 52.98 | 53.08 | 52.91 | 52.94 | 464,344 | -0.08(-0.14%) |
May 12, 2022 | 53.11 | 53.16 | 53.01 | 53.01 | 771,243 | -0.04(-0.07%) |
May 11, 2022 | 53.12 | 53.16 | 53.01 | 53.05 | 353,882 | -0.04(-0.07%) |
May 10, 2022 | 53.38 | 53.38 | 53.02 | 53.09 | 580,941 | -0.07(-0.13%) |
May 09, 2022 | 53.28 | 53.30 | 53.12 | 53.16 | 977,253 | -0.08(-0.14%) |
May 06, 2022 | 53.32 | 53.44 | 53.19 | 53.23 | 471,020 | -0.30(-0.55%) |
May 05, 2022 | 53.54 | 53.54 | 53.25 | 53.53 | 527,554 | -0.10(-0.20%) |
May 04, 2022 | 53.61 | 53.68 | 53.43 | 53.63 | 252,365 | +0.08(+0.14%) |
May 03, 2022 | 53.80 | 53.80 | 53.51 | 53.56 | 589,815 | +0.01(+0.02%) |
May 02, 2022 | 53.70 | 53.70 | 53.55 | 53.55 | 1,435,302 | -0.12(-0.22%) |
Apr 29, 2022 | 53.70 | 53.76 | 53.64 | 53.67 | 1,107,110 | -0.10(-0.18%) |
Apr 28, 2022 | 53.70 | 53.78 | 53.68 | 53.76 | 1,683,579 | -0.05(-0.09%) |
Apr 27, 2022 | 53.74 | 53.86 | 53.67 | 53.81 | 862,525 | +0.09(+0.16%) |
Apr 26, 2022 | 53.84 | 53.86 | 53.69 | 53.72 | 412,286 | -0.03(-0.05%) |
Apr 25, 2022 | 53.88 | 53.92 | 53.72 | 53.75 | 1,758,823 | -0.03(-0.05%) |
Apr 22, 2022 | 53.86 | 53.92 | 53.77 | 53.78 | 631,417 | -0.04(-0.07%) |
Apr 21, 2022 | 54.03 | 54.06 | 53.80 | 53.82 | 895,380 | -0.12(-0.23%) |
Apr 20, 2022 | 53.75 | 54.05 | 53.75 | 53.94 | 919,276 | +0.28(+0.51%) |
Apr 19, 2022 | 53.89 | 54.03 | 53.63 | 53.67 | 797,623 | -0.22(-0.41%) |
Apr 18, 2022 | 54.09 | 54.13 | 53.89 | 53.89 | 800,700 | -0.12(-0.23%) |
Apr 14, 2022 | 54.31 | 54.31 | 54.01 | 54.01 | 732,558 | -0.24(-0.44%) |
Apr 13, 2022 | 54.37 | 54.47 | 54.25 | 54.25 | 356,446 | -0.10(-0.19%) |
Apr 12, 2022 | 54.48 | 54.54 | 54.28 | 54.35 | 426,098 | +0.03(+0.05%) |
Apr 11, 2022 | 54.74 | 54.75 | 54.30 | 54.32 | 1,003,451 | -0.29(-0.52%) |
Apr 08, 2022 | 54.73 | 54.73 | 54.61 | 54.61 | 510,312 | -0.20(-0.36%) |
Apr 07, 2022 | 54.94 | 54.95 | 54.74 | 54.81 | 532,015 | -0.13(-0.24%) |
Apr 06, 2022 | 55.03 | 55.10 | 54.86 | 54.94 | 858,446 | -0.14(-0.26%) |
Apr 05, 2022 | 55.26 | 55.30 | 55.08 | 55.08 | 297,924 | -0.17(-0.31%) |
Apr 04, 2022 | 55.31 | 55.38 | 55.25 | 55.26 | 427,260 | -0.03(-0.05%) |