Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.62 | 57.67 | 57.61 | 57.66 | 1,557,287 | +0.08(+0.14%) |
May 30, 2024 | 57.57 | 57.58 | 57.56 | 57.58 | 716,885 | +0.06(+0.10%) |
May 29, 2024 | 57.53 | 57.54 | 57.49 | 57.52 | 1,484,256 | -0.01(-0.02%) |
May 28, 2024 | 57.60 | 57.61 | 57.53 | 57.53 | 928,390 | -0.04(-0.07%) |
May 24, 2024 | 57.56 | 57.58 | 57.55 | 57.57 | 1,275,394 | +0.01(+0.02%) |
May 23, 2024 | 57.62 | 57.63 | 57.55 | 57.56 | 937,475 | -0.04(-0.07%) |
May 22, 2024 | 57.61 | 57.62 | 57.59 | 57.60 | 1,095,345 | -0.04(-0.07%) |
May 21, 2024 | 57.64 | 57.65 | 57.63 | 57.64 | 1,117,834 | +0.02(+0.03%) |
May 20, 2024 | 57.62 | 57.63 | 57.61 | 57.62 | 1,254,040 | +0.00(+0.00%) |
May 17, 2024 | 57.65 | 57.66 | 57.62 | 57.62 | 887,550 | -0.03(-0.05%) |
May 16, 2024 | 57.67 | 57.68 | 57.64 | 57.65 | 1,447,540 | -0.03(-0.05%) |
May 15, 2024 | 57.67 | 57.69 | 57.64 | 57.68 | 1,566,416 | +0.11(+0.19%) |
May 14, 2024 | 57.56 | 57.59 | 57.56 | 57.57 | 1,248,107 | +0.04(+0.07%) |
May 13, 2024 | 57.57 | 57.57 | 57.53 | 57.53 | 1,377,402 | +0.00(+0.00%) |
May 10, 2024 | 57.56 | 57.56 | 57.52 | 57.53 | 1,364,929 | -0.03(-0.05%) |
May 09, 2024 | 57.55 | 57.58 | 57.55 | 57.56 | 1,395,704 | +0.04(+0.07%) |
May 08, 2024 | 57.52 | 57.53 | 57.51 | 57.52 | 1,614,299 | -0.01(-0.02%) |
May 07, 2024 | 57.53 | 57.55 | 57.52 | 57.53 | 2,169,499 | +0.01(+0.02%) |
May 06, 2024 | 57.54 | 57.54 | 57.50 | 57.52 | 2,047,313 | -0.01(-0.02%) |
May 03, 2024 | 57.55 | 57.59 | 57.50 | 57.53 | 2,105,087 | +0.09(+0.16%) |
May 02, 2024 | 57.37 | 57.44 | 57.37 | 57.44 | 1,567,382 | +0.10(+0.17%) |
May 01, 2024 | 57.29 | 57.37 | 57.26 | 57.34 | 2,629,133 | +0.10(+0.17%) |
Apr 30, 2024 | 57.27 | 57.29 | 57.24 | 57.25 | 2,484,630 | -0.06(-0.10%) |
Apr 29, 2024 | 57.31 | 57.32 | 57.29 | 57.31 | 1,036,668 | +0.02(+0.03%) |
Apr 26, 2024 | 57.30 | 57.31 | 57.28 | 57.29 | 970,774 | +0.01(+0.02%) |
Apr 25, 2024 | 57.24 | 57.28 | 57.24 | 57.28 | 1,342,944 | -0.02(-0.03%) |
Apr 24, 2024 | 57.30 | 57.31 | 57.29 | 57.30 | 1,509,593 | -0.03(-0.05%) |
Apr 23, 2024 | 57.26 | 57.34 | 57.26 | 57.33 | 1,986,073 | +0.05(+0.09%) |
Apr 22, 2024 | 57.26 | 57.29 | 57.26 | 57.28 | 1,328,137 | +0.02(+0.03%) |
Apr 19, 2024 | 57.27 | 57.27 | 57.25 | 57.26 | 1,452,039 | +0.03(+0.05%) |
Apr 18, 2024 | 57.28 | 57.28 | 57.23 | 57.23 | 1,592,954 | -0.05(-0.09%) |
Apr 17, 2024 | 57.25 | 57.29 | 57.24 | 57.28 | 2,209,716 | +0.05(+0.09%) |
Apr 16, 2024 | 57.22 | 57.25 | 57.19 | 57.23 | 1,650,907 | -0.02(-0.03%) |
Apr 15, 2024 | 57.21 | 57.26 | 57.18 | 57.25 | 1,542,427 | -0.04(-0.07%) |
Apr 12, 2024 | 57.29 | 57.32 | 57.27 | 57.29 | 1,360,608 | +0.07(+0.12%) |
Apr 11, 2024 | 57.24 | 57.25 | 57.20 | 57.22 | 9,143,222 | +0.04(+0.07%) |
Apr 10, 2024 | 57.23 | 57.24 | 57.16 | 57.18 | 10,685,987 | -0.24(-0.42%) |
Apr 09, 2024 | 57.40 | 57.44 | 57.40 | 57.42 | 1,698,048 | +0.05(+0.09%) |
Apr 08, 2024 | 57.39 | 57.40 | 57.36 | 57.37 | 1,626,488 | -0.03(-0.05%) |
Apr 05, 2024 | 57.43 | 57.47 | 57.39 | 57.40 | 1,892,692 | -0.10(-0.17%) |
Apr 04, 2024 | 57.47 | 57.51 | 57.44 | 57.50 | 2,104,774 | +0.06(+0.10%) |
Apr 03, 2024 | 57.37 | 57.44 | 57.36 | 57.44 | 2,781,128 | +0.03(+0.05%) |
Apr 02, 2024 | 57.38 | 57.41 | 57.37 | 57.41 | 2,050,642 | +0.03(+0.05%) |
Apr 01, 2024 | 57.52 | 57.52 | 57.37 | 57.38 | 3,324,529 | -0.09(-0.15%) |
Mar 28, 2024 | 57.48 | 57.46 | 57.46 | 57.47 | 1,860,093 | -0.05(-0.09%) |
Mar 27, 2024 | 57.50 | 57.53 | 57.50 | 57.51 | 2,887,984 | +0.06(+0.10%) |
Mar 26, 2024 | 57.45 | 57.47 | 57.43 | 57.46 | 2,427,950 | +0.00(+0.00%) |
Mar 25, 2024 | 57.47 | 57.48 | 57.44 | 57.46 | 1,747,171 | -0.02(-0.03%) |
Mar 22, 2024 | 57.48 | 57.48 | 57.47 | 57.48 | 2,037,172 | +0.05(+0.09%) |
Mar 21, 2024 | 57.45 | 57.46 | 57.42 | 57.43 | 5,051,540 | +0.00(+0.00%) |
Mar 20, 2024 | 57.36 | 57.44 | 57.35 | 57.43 | 2,121,632 | +0.08(+0.14%) |
Mar 19, 2024 | 57.33 | 57.35 | 57.33 | 57.35 | 2,908,180 | +0.07(+0.12%) |
Mar 18, 2024 | 57.29 | 57.31 | 57.28 | 57.28 | 1,885,555 | -0.01(-0.02%) |
Mar 15, 2024 | 57.30 | 57.31 | 57.29 | 57.29 | 2,070,246 | -0.04(-0.07%) |
Mar 14, 2024 | 57.36 | 57.36 | 57.32 | 57.33 | 2,269,774 | -0.04(-0.07%) |
Mar 13, 2024 | 57.40 | 57.40 | 57.37 | 57.37 | 3,628,318 | -0.02(-0.03%) |
Mar 12, 2024 | 57.43 | 57.43 | 57.38 | 57.39 | 1,661,217 | -0.07(-0.12%) |
Mar 11, 2024 | 57.48 | 57.48 | 57.45 | 57.46 | 1,963,468 | -0.04(-0.07%) |
Mar 08, 2024 | 57.52 | 57.54 | 57.48 | 57.49 | 2,091,261 | +0.03(+0.05%) |
Mar 07, 2024 | 57.46 | 57.47 | 57.43 | 57.47 | 2,045,262 | +0.07(+0.12%) |
Mar 06, 2024 | 57.43 | 57.45 | 57.39 | 57.40 | 2,053,714 | +0.00(+0.00%) |
Mar 05, 2024 | 57.39 | 57.43 | 57.37 | 57.40 | 1,952,097 | +0.06(+0.10%) |
Mar 04, 2024 | 57.36 | 57.37 | 57.33 | 57.34 | 2,701,649 | -0.05(-0.09%) |
Mar 01, 2024 | 57.31 | 57.42 | 57.28 | 57.39 | 2,323,450 | +0.10(+0.18%) |
Feb 29, 2024 | 57.28 | 57.32 | 57.27 | 57.28 | 2,688,930 | +0.02(+0.03%) |
Feb 28, 2024 | 57.23 | 57.26 | 57.23 | 57.26 | 4,924,230 | +0.06(+0.10%) |
Feb 27, 2024 | 57.20 | 57.23 | 57.19 | 57.21 | 4,246,828 | +0.02(+0.03%) |
Feb 26, 2024 | 57.23 | 57.23 | 57.18 | 57.19 | 4,766,925 | -0.03(-0.05%) |
Feb 23, 2024 | 57.20 | 57.24 | 57.20 | 57.22 | 12,290,160 | +0.01(+0.02%) |
Feb 22, 2024 | 57.21 | 57.24 | 57.19 | 57.21 | 5,378,604 | -0.02(-0.03%) |
Feb 21, 2024 | 57.27 | 57.29 | 57.21 | 57.23 | 5,182,343 | -0.05(-0.09%) |
Feb 20, 2024 | 57.28 | 57.30 | 57.26 | 57.27 | 6,804,567 | +0.06(+0.10%) |
Feb 16, 2024 | 57.19 | 57.23 | 57.18 | 57.22 | 2,615,264 | -0.08(-0.14%) |
Feb 15, 2024 | 57.31 | 57.33 | 57.27 | 57.29 | 1,937,163 | +0.05(+0.09%) |
Feb 14, 2024 | 57.20 | 57.26 | 57.19 | 57.24 | 1,973,809 | +0.08(+0.14%) |
Feb 13, 2024 | 57.23 | 57.23 | 57.15 | 57.17 | 2,316,608 | -0.18(-0.31%) |
Feb 12, 2024 | 57.34 | 57.37 | 57.33 | 57.34 | 2,087,714 | +0.01(+0.02%) |
Feb 09, 2024 | 57.31 | 57.34 | 57.31 | 57.33 | 1,485,067 | -0.03(-0.05%) |
Feb 08, 2024 | 57.36 | 57.38 | 57.34 | 57.36 | 1,757,096 | +0.00(+0.00%) |
Feb 07, 2024 | 57.37 | 57.43 | 57.36 | 57.36 | 2,017,973 | -0.02(-0.03%) |
Feb 06, 2024 | 57.32 | 57.40 | 57.31 | 57.38 | 2,264,240 | +0.07(+0.12%) |
Feb 05, 2024 | 57.34 | 57.36 | 57.29 | 57.31 | 27,719,140 | -0.09(-0.15%) |
Feb 02, 2024 | 57.42 | 57.44 | 57.37 | 57.40 | 2,464,052 | -0.19(-0.33%) |
Feb 01, 2024 | 57.58 | 57.65 | 57.54 | 57.59 | 2,808,282 | +0.05(+0.08%) |
Jan 31, 2024 | 57.48 | 57.57 | 57.47 | 57.54 | 3,697,668 | +0.15(+0.26%) |
Jan 30, 2024 | 57.44 | 57.46 | 57.37 | 57.40 | 2,349,396 | -0.04(-0.07%) |
Jan 29, 2024 | 57.42 | 57.44 | 57.40 | 57.43 | 3,168,159 | +0.06(+0.10%) |
Jan 26, 2024 | 57.40 | 57.40 | 57.37 | 57.38 | 2,436,820 | -0.04(-0.07%) |
Jan 25, 2024 | 57.38 | 57.42 | 57.36 | 57.42 | 2,002,337 | +0.10(+0.17%) |
Jan 24, 2024 | 57.40 | 57.41 | 57.31 | 57.32 | 2,005,180 | -0.01(-0.02%) |
Jan 23, 2024 | 57.32 | 57.35 | 57.30 | 57.33 | 2,638,984 | +0.00(+0.00%) |
Jan 22, 2024 | 57.33 | 57.36 | 57.32 | 57.33 | 3,124,483 | +0.02(+0.03%) |
Jan 19, 2024 | 57.31 | 57.33 | 57.29 | 57.31 | 3,172,102 | -0.05(-0.09%) |
Jan 18, 2024 | 57.36 | 57.38 | 57.34 | 57.36 | 2,573,505 | +0.02(+0.03%) |
Jan 17, 2024 | 57.36 | 57.36 | 57.31 | 57.34 | 2,879,041 | -0.12(-0.21%) |
Jan 16, 2024 | 57.48 | 57.51 | 57.42 | 57.45 | 2,821,154 | -0.07(-0.12%) |
Jan 12, 2024 | 57.52 | 57.55 | 57.50 | 57.52 | 2,561,966 | +0.11(+0.19%) |
Jan 11, 2024 | 57.32 | 57.42 | 57.32 | 57.42 | 2,944,836 | +0.14(+0.24%) |
Jan 10, 2024 | 57.32 | 57.32 | 57.27 | 57.28 | 2,109,172 | +0.00(+0.00%) |
Jan 09, 2024 | 57.26 | 57.29 | 57.26 | 57.28 | 2,576,874 | +0.02(+0.03%) |
Jan 08, 2024 | 57.24 | 57.32 | 57.23 | 57.26 | 2,823,244 | +0.04(+0.07%) |
Jan 05, 2024 | 57.20 | 57.30 | 57.18 | 57.22 | 2,655,853 | -0.02(-0.03%) |
Jan 04, 2024 | 57.24 | 57.25 | 57.22 | 57.24 | 3,823,069 | -0.04(-0.07%) |
Jan 03, 2024 | 57.23 | 57.28 | 57.19 | 57.28 | 2,804,054 | +0.02(+0.03%) |
Jan 02, 2024 | 57.24 | 57.28 | 57.24 | 57.26 | 3,411,630 | -0.08(-0.14%) |
Dec 29, 2023 | 57.29 | 57.34 | 57.28 | 57.34 | 4,281,729 | +0.04(+0.07%) |
Dec 28, 2023 | 57.32 | 57.32 | 57.29 | 57.30 | 18,162,842 | -0.01(-0.02%) |
Dec 27, 2023 | 57.26 | 57.31 | 57.25 | 57.31 | 2,436,406 | +0.07(+0.12%) |
Dec 26, 2023 | 57.22 | 57.26 | 57.21 | 57.24 | 24,370,928 | -0.01(-0.02%) |
Dec 22, 2023 | 57.27 | 57.27 | 57.22 | 57.25 | 2,561,966 | +0.02(+0.04%) |
Dec 21, 2023 | 57.26 | 57.27 | 57.21 | 57.22 | 2,111,362 | +0.04(+0.07%) |
Dec 20, 2023 | 57.16 | 57.19 | 57.13 | 57.18 | 2,446,693 | +0.08(+0.14%) |
Dec 19, 2023 | 57.08 | 57.11 | 57.08 | 57.11 | 2,812,274 | +0.03(+0.05%) |
Dec 18, 2023 | 57.11 | 57.11 | 57.07 | 57.08 | 1,747,021 | +0.00(+0.00%) |
Dec 15, 2023 | 57.10 | 57.13 | 57.07 | 57.08 | 3,080,933 | -0.07(-0.12%) |
Dec 14, 2023 | 57.12 | 57.18 | 57.12 | 57.15 | 3,417,024 | +0.10(+0.17%) |
Dec 13, 2023 | 56.80 | 57.06 | 56.78 | 57.05 | 3,159,479 | +0.30(+0.54%) |
Dec 12, 2023 | 56.74 | 56.77 | 56.73 | 56.74 | 3,054,559 | +0.00(+0.00%) |
Dec 11, 2023 | 56.72 | 56.75 | 56.69 | 56.74 | 2,374,465 | +0.00(+0.00%) |
Dec 08, 2023 | 56.76 | 56.79 | 56.72 | 56.74 | 2,325,408 | -0.13(-0.22%) |
Dec 07, 2023 | 56.86 | 56.90 | 56.86 | 56.87 | 2,096,662 | +0.05(+0.09%) |
Dec 06, 2023 | 56.85 | 56.85 | 56.81 | 56.82 | 2,740,876 | +0.00(+0.00%) |
Dec 05, 2023 | 56.78 | 56.85 | 56.77 | 56.82 | 4,694,183 | +0.06(+0.10%) |
Dec 04, 2023 | 56.77 | 56.80 | 56.73 | 56.76 | 4,131,473 | -0.08(-0.14%) |
Dec 01, 2023 | 56.68 | 56.85 | 56.68 | 56.84 | 4,061,050 | +0.16(+0.29%) |
Nov 30, 2023 | 56.70 | 56.71 | 56.65 | 56.68 | 6,081,972 | -0.03(-0.05%) |
Nov 29, 2023 | 56.70 | 56.75 | 56.69 | 56.71 | 4,419,703 | +0.10(+0.17%) |
Nov 28, 2023 | 56.50 | 56.62 | 56.50 | 56.61 | 4,643,796 | +0.11(+0.19%) |
Nov 27, 2023 | 56.47 | 56.51 | 56.45 | 56.50 | 3,026,652 | +0.07(+0.12%) |
Nov 24, 2023 | 56.45 | 56.45 | 56.43 | 56.43 | 954,259 | -0.03(-0.05%) |
Nov 22, 2023 | 56.48 | 56.49 | 56.43 | 56.46 | 4,015,399 | +0.00(+0.00%) |
Nov 21, 2023 | 56.47 | 56.49 | 56.45 | 56.46 | 2,796,085 | +0.05(+0.09%) |
Nov 20, 2023 | 56.43 | 56.43 | 56.41 | 56.42 | 2,203,233 | -0.01(-0.02%) |
Nov 17, 2023 | 56.45 | 56.45 | 56.42 | 56.42 | 2,196,358 | -0.04(-0.07%) |
Nov 16, 2023 | 56.47 | 56.49 | 56.45 | 56.46 | 2,148,881 | +0.11(+0.19%) |
Nov 15, 2023 | 56.41 | 56.41 | 56.35 | 56.36 | 4,518,200 | -0.10(-0.17%) |
Nov 14, 2023 | 56.42 | 56.47 | 56.42 | 56.45 | 3,255,217 | +0.21(+0.38%) |
Nov 13, 2023 | 56.19 | 56.24 | 56.18 | 56.24 | 7,341,119 | +0.03(+0.05%) |
Nov 10, 2023 | 56.28 | 56.28 | 56.20 | 56.21 | 2,181,635 | +0.00(+0.00%) |
Nov 09, 2023 | 56.31 | 56.31 | 56.21 | 56.21 | 2,408,283 | -0.07(-0.12%) |
Nov 08, 2023 | 56.30 | 56.32 | 56.28 | 56.28 | 3,584,597 | -0.04(-0.07%) |
Nov 07, 2023 | 56.29 | 56.34 | 56.28 | 56.32 | 2,778,316 | +0.06(+0.10%) |
Nov 06, 2023 | 56.32 | 56.33 | 56.26 | 56.26 | 4,568,113 | -0.10(-0.17%) |
Nov 03, 2023 | 56.35 | 56.40 | 56.30 | 56.36 | 3,247,141 | +0.16(+0.28%) |
Nov 02, 2023 | 56.26 | 56.28 | 56.20 | 56.20 | 3,202,046 | -0.01(-0.02%) |
Nov 01, 2023 | 56.10 | 56.24 | 56.09 | 56.21 | 5,024,017 | +0.12(+0.22%) |
Oct 31, 2023 | 56.09 | 56.10 | 56.08 | 56.09 | 2,203,406 | -0.01(-0.02%) |
Oct 30, 2023 | 56.09 | 56.12 | 56.08 | 56.10 | 5,383,735 | -0.03(-0.05%) |
Oct 27, 2023 | 56.11 | 56.14 | 56.09 | 56.13 | 2,450,106 | +0.03(+0.05%) |
Oct 26, 2023 | 56.04 | 56.11 | 56.03 | 56.10 | 2,075,308 | +0.12(+0.21%) |
Oct 25, 2023 | 56.01 | 56.02 | 55.98 | 55.98 | 5,218,196 | -0.06(-0.10%) |
Oct 24, 2023 | 56.05 | 56.07 | 56.01 | 56.04 | 2,524,187 | -0.01(-0.02%) |
Oct 23, 2023 | 56.01 | 56.06 | 56.00 | 56.05 | 2,568,447 | +0.02(+0.03%) |
Oct 20, 2023 | 55.99 | 56.05 | 55.99 | 56.03 | 2,122,029 | +0.08(+0.14%) |
Oct 19, 2023 | 55.88 | 55.95 | 55.86 | 55.95 | 2,940,112 | +0.09(+0.16%) |
Oct 18, 2023 | 55.87 | 55.90 | 55.84 | 55.86 | 2,051,606 | +0.01(+0.02%) |
Oct 17, 2023 | 55.91 | 55.91 | 55.84 | 55.85 | 1,820,230 | -0.11(-0.19%) |
Oct 16, 2023 | 55.98 | 55.99 | 55.96 | 55.96 | 1,681,698 | -0.05(-0.09%) |
Oct 13, 2023 | 56.04 | 56.04 | 56.00 | 56.01 | 1,619,316 | +0.03(+0.05%) |
Oct 12, 2023 | 56.00 | 56.00 | 55.97 | 55.98 | 2,229,525 | -0.06(-0.10%) |
Oct 11, 2023 | 56.03 | 56.05 | 56.01 | 56.04 | 2,076,222 | -0.02(-0.03%) |
Oct 10, 2023 | 56.04 | 56.09 | 56.02 | 56.06 | 3,040,278 | -0.04(-0.07%) |
Oct 09, 2023 | 56.03 | 56.10 | 56.03 | 56.10 | 2,255,750 | +0.17(+0.30%) |
Oct 06, 2023 | 55.90 | 55.94 | 55.88 | 55.93 | 3,189,211 | -0.05(-0.09%) |
Oct 05, 2023 | 55.99 | 55.99 | 55.96 | 55.98 | 2,494,331 | +0.06(+0.10%) |
Oct 04, 2023 | 55.86 | 55.92 | 55.83 | 55.92 | 3,067,575 | +0.11(+0.19%) |
Oct 03, 2023 | 55.86 | 55.88 | 55.81 | 55.82 | 2,439,749 | -0.04(-0.07%) |
Oct 02, 2023 | 55.85 | 55.86 | 55.83 | 55.85 | 4,261,778 | -0.04(-0.07%) |
Sep 29, 2023 | 55.92 | 55.93 | 55.88 | 55.89 | 2,550,232 | +0.01(+0.02%) |
Sep 28, 2023 | 55.84 | 55.89 | 55.82 | 55.88 | 1,582,681 | +0.10(+0.17%) |
Sep 27, 2023 | 55.85 | 55.86 | 55.76 | 55.79 | 3,494,359 | -0.05(-0.09%) |
Sep 26, 2023 | 55.84 | 55.85 | 55.81 | 55.84 | 7,416,856 | +0.01(+0.02%) |
Sep 25, 2023 | 55.84 | 55.84 | 55.82 | 55.83 | 1,584,244 | -0.02(-0.03%) |
Sep 22, 2023 | 55.82 | 55.87 | 55.82 | 55.85 | 1,918,339 | +0.05(+0.09%) |
Sep 21, 2023 | 55.77 | 55.82 | 55.77 | 55.80 | 1,737,595 | +0.02(+0.03%) |
Sep 20, 2023 | 55.87 | 55.87 | 55.76 | 55.78 | 2,267,582 | -0.04(-0.07%) |
Sep 19, 2023 | 55.83 | 55.85 | 55.80 | 55.82 | 2,150,420 | -0.03(-0.05%) |
Sep 18, 2023 | 55.85 | 55.86 | 55.84 | 55.85 | 1,443,961 | -0.02(-0.03%) |
Sep 15, 2023 | 55.86 | 55.89 | 55.85 | 55.87 | 2,497,473 | -0.01(-0.02%) |
Sep 14, 2023 | 55.91 | 55.92 | 55.87 | 55.87 | 1,619,107 | -0.01(-0.02%) |
Sep 13, 2023 | 55.86 | 55.90 | 55.85 | 55.88 | 1,344,164 | +0.04(+0.07%) |
Sep 12, 2023 | 55.85 | 55.86 | 55.84 | 55.85 | 1,908,512 | -0.01(-0.02%) |
Sep 11, 2023 | 55.87 | 55.89 | 55.85 | 55.86 | 1,498,327 | -0.01(-0.02%) |
Sep 08, 2023 | 55.91 | 55.92 | 55.86 | 55.87 | 1,786,242 | -0.02(-0.03%) |
Sep 07, 2023 | 55.84 | 55.88 | 55.83 | 55.88 | 2,594,057 | +0.10(+0.17%) |
Sep 06, 2023 | 55.86 | 55.87 | 55.78 | 55.79 | 1,605,332 | -0.06(-0.10%) |
Sep 05, 2023 | 55.89 | 55.89 | 55.83 | 55.85 | 2,206,798 | -0.08(-0.14%) |
Sep 01, 2023 | 56.01 | 56.01 | 55.90 | 55.92 | 2,957,720 | -0.03(-0.06%) |
Aug 31, 2023 | 55.92 | 55.96 | 55.89 | 55.96 | 1,935,539 | +0.08(+0.14%) |
Aug 30, 2023 | 55.93 | 55.93 | 55.87 | 55.88 | 1,777,647 | +0.01(+0.02%) |
Aug 29, 2023 | 55.74 | 55.88 | 55.73 | 55.87 | 3,122,382 | +0.12(+0.21%) |
Aug 28, 2023 | 55.74 | 55.76 | 55.71 | 55.76 | 2,487,730 | +0.04(+0.07%) |
Aug 25, 2023 | 55.75 | 55.77 | 55.70 | 55.72 | 1,575,584 | -0.05(-0.09%) |
Aug 24, 2023 | 55.76 | 55.80 | 55.75 | 55.76 | 1,816,286 | -0.02(-0.03%) |
Aug 23, 2023 | 55.76 | 55.81 | 55.76 | 55.78 | 2,545,795 | +0.09(+0.16%) |
Aug 22, 2023 | 55.71 | 55.72 | 55.69 | 55.70 | 2,404,518 | -0.04(-0.07%) |
Aug 21, 2023 | 55.75 | 55.76 | 55.72 | 55.74 | 2,213,295 | -0.05(-0.09%) |
Aug 18, 2023 | 55.78 | 55.81 | 55.76 | 55.78 | 1,861,642 | +0.02(+0.03%) |
Aug 17, 2023 | 55.76 | 55.77 | 55.71 | 55.76 | 3,984,830 | +0.06(+0.10%) |
Aug 16, 2023 | 55.75 | 55.77 | 55.70 | 55.71 | 4,170,043 | -0.03(-0.05%) |
Aug 15, 2023 | 55.73 | 55.77 | 55.72 | 55.74 | 1,794,282 | +0.03(+0.05%) |
Aug 14, 2023 | 55.72 | 55.74 | 55.70 | 55.71 | 2,301,964 | -0.06(-0.10%) |
Aug 11, 2023 | 55.76 | 55.80 | 55.75 | 55.76 | 1,798,899 | -0.05(-0.09%) |
Aug 10, 2023 | 55.86 | 55.90 | 55.80 | 55.81 | 2,322,616 | -0.03(-0.05%) |
Aug 09, 2023 | 55.86 | 55.88 | 55.83 | 55.84 | 1,764,600 | -0.02(-0.03%) |
Aug 08, 2023 | 55.85 | 55.89 | 55.83 | 55.86 | 2,132,641 | +0.02(+0.03%) |
Aug 07, 2023 | 55.82 | 55.85 | 55.81 | 55.84 | 1,922,739 | +0.03(+0.05%) |
Aug 04, 2023 | 55.78 | 55.83 | 55.77 | 55.81 | 2,026,825 | +0.11(+0.19%) |
Aug 03, 2023 | 55.70 | 55.73 | 55.68 | 55.71 | 1,857,765 | +0.02(+0.03%) |
Aug 02, 2023 | 55.68 | 55.70 | 55.64 | 55.69 | 3,838,976 | +0.02(+0.03%) |
Aug 01, 2023 | 55.68 | 55.71 | 55.66 | 55.67 | 3,970,020 | -0.03(-0.05%) |
Jul 31, 2023 | 55.68 | 55.73 | 55.67 | 55.70 | 2,112,415 | +0.02(+0.03%) |
Jul 28, 2023 | 55.67 | 55.71 | 55.66 | 55.68 | 2,268,332 | +0.05(+0.09%) |
Jul 27, 2023 | 55.68 | 55.68 | 55.60 | 55.63 | 2,932,272 | -0.09(-0.16%) |
Jul 26, 2023 | 55.67 | 55.72 | 55.62 | 55.72 | 2,484,199 | +0.07(+0.12%) |
Jul 25, 2023 | 55.62 | 55.66 | 55.62 | 55.65 | 2,001,562 | +0.00(+0.00%) |
Jul 24, 2023 | 55.73 | 55.73 | 55.65 | 55.65 | 2,385,515 | -0.07(-0.12%) |
Jul 21, 2023 | 55.72 | 55.73 | 55.69 | 55.72 | 2,004,608 | +0.01(+0.02%) |
Jul 20, 2023 | 55.71 | 55.73 | 55.67 | 55.71 | 1,878,662 | -0.06(-0.10%) |
Jul 19, 2023 | 55.79 | 55.81 | 55.75 | 55.76 | 3,236,297 | +0.01(+0.02%) |
Jul 18, 2023 | 55.81 | 55.83 | 55.74 | 55.75 | 1,767,839 | -0.01(-0.02%) |
Jul 17, 2023 | 55.75 | 55.77 | 55.73 | 55.76 | 2,072,656 | +0.02(+0.03%) |
Jul 14, 2023 | 55.81 | 55.83 | 55.73 | 55.74 | 2,195,126 | -0.12(-0.21%) |
Jul 13, 2023 | 55.83 | 55.88 | 55.81 | 55.86 | 2,544,607 | +0.14(+0.26%) |
Jul 12, 2023 | 55.70 | 55.74 | 55.69 | 55.72 | 2,911,167 | +0.16(+0.30%) |
Jul 11, 2023 | 55.57 | 55.58 | 55.54 | 55.55 | 4,535,616 | -0.02(-0.03%) |
Jul 10, 2023 | 55.50 | 55.58 | 55.50 | 55.57 | 3,326,531 | +0.10(+0.17%) |
Jul 07, 2023 | 55.46 | 55.53 | 55.46 | 55.47 | 2,258,989 | +0.04(+0.07%) |
Jul 06, 2023 | 55.39 | 55.44 | 55.31 | 55.44 | 7,668,004 | -0.04(-0.07%) |
Jul 05, 2023 | 55.51 | 55.51 | 55.45 | 55.47 | 3,161,682 | +0.00(+0.00%) |
Jul 03, 2023 | 55.50 | 55.56 | 55.46 | 55.47 | 2,865,110 | -0.06(-0.11%) |
Jun 30, 2023 | 55.53 | 55.54 | 55.49 | 55.53 | 2,952,621 | +0.01(+0.02%) |
Jun 29, 2023 | 55.50 | 55.53 | 55.49 | 55.52 | 2,383,817 | -0.13(-0.24%) |
Jun 28, 2023 | 55.61 | 55.66 | 55.58 | 55.66 | 3,221,039 | +0.07(+0.12%) |
Jun 27, 2023 | 55.68 | 55.69 | 55.57 | 55.59 | 3,392,701 | -0.09(-0.16%) |
Jun 26, 2023 | 55.67 | 55.68 | 55.63 | 55.68 | 2,221,164 | +0.04(+0.07%) |
Jun 23, 2023 | 55.68 | 55.70 | 55.61 | 55.64 | 1,892,956 | +0.04(+0.07%) |
Jun 22, 2023 | 55.63 | 55.65 | 55.58 | 55.60 | 2,051,831 | -0.04(-0.07%) |
Jun 21, 2023 | 55.61 | 55.67 | 55.60 | 55.64 | 2,488,691 | -0.02(-0.03%) |
Jun 20, 2023 | 55.62 | 55.68 | 55.62 | 55.66 | 1,625,394 | +0.04(+0.07%) |
Jun 16, 2023 | 55.60 | 55.64 | 55.56 | 55.62 | 3,429,582 | -0.08(-0.14%) |
Jun 15, 2023 | 55.67 | 55.71 | 55.65 | 55.70 | 4,189,468 | +0.11(+0.19%) |
Jun 14, 2023 | 55.67 | 55.69 | 55.50 | 55.59 | 2,379,279 | -0.03(-0.05%) |
Jun 13, 2023 | 55.76 | 55.78 | 55.59 | 55.62 | 2,382,234 | -0.10(-0.17%) |
Jun 12, 2023 | 55.70 | 55.72 | 55.66 | 55.72 | 1,804,247 | +0.04(+0.07%) |
Jun 09, 2023 | 55.71 | 55.72 | 55.67 | 55.68 | 1,925,961 | -0.08(-0.14%) |
Jun 08, 2023 | 55.75 | 55.79 | 55.74 | 55.75 | 1,777,844 | +0.08(+0.14%) |
Jun 07, 2023 | 55.72 | 55.73 | 55.64 | 55.68 | 2,524,969 | -0.05(-0.09%) |
Jun 06, 2023 | 55.75 | 55.75 | 55.70 | 55.73 | 2,490,827 | -0.04(-0.07%) |
Jun 05, 2023 | 55.69 | 55.81 | 55.67 | 55.76 | 1,538,589 | +0.03(+0.05%) |
Jun 02, 2023 | 55.84 | 55.84 | 55.71 | 55.74 | 3,291,245 | -0.16(-0.29%) |