Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.40 | 51.55 | 51.16 | 51.20 | 613,676 | -0.36(-0.70%) |
May 05, 2023 | 51.55 | 51.67 | 51.47 | 51.56 | 405,291 | +0.02(+0.04%) |
May 04, 2023 | 51.40 | 51.63 | 51.40 | 51.54 | 406,621 | +0.06(+0.13%) |
May 03, 2023 | 51.35 | 51.62 | 51.32 | 51.48 | 622,440 | +0.12(+0.24%) |
May 02, 2023 | 51.19 | 51.44 | 51.13 | 51.35 | 492,208 | +0.26(+0.51%) |
May 01, 2023 | 51.35 | 51.37 | 51.09 | 51.09 | 651,768 | -0.47(-0.91%) |
Apr 28, 2023 | 51.47 | 51.63 | 51.33 | 51.56 | 575,134 | +0.24(+0.47%) |
Apr 27, 2023 | 51.24 | 51.41 | 51.21 | 51.32 | 536,981 | +0.05(+0.10%) |
Apr 26, 2023 | 51.40 | 51.64 | 51.23 | 51.27 | 567,793 | -0.14(-0.27%) |
Apr 25, 2023 | 51.27 | 51.63 | 51.24 | 51.41 | 844,778 | +0.22(+0.43%) |
Apr 24, 2023 | 51.07 | 51.25 | 51.00 | 51.19 | 538,466 | +0.24(+0.47%) |
Apr 21, 2023 | 51.05 | 51.08 | 50.80 | 50.95 | 715,498 | +0.00(+0.00%) |
Apr 20, 2023 | 50.81 | 51.03 | 50.75 | 50.95 | 910,224 | +0.21(+0.41%) |
Apr 19, 2023 | 50.90 | 50.99 | 50.60 | 50.74 | 1,362,166 | -0.27(-0.53%) |
Apr 18, 2023 | 51.28 | 51.48 | 50.82 | 51.01 | 925,000 | -0.45(-0.87%) |
Apr 17, 2023 | 51.43 | 51.66 | 51.31 | 51.46 | 820,102 | -0.16(-0.31%) |
Apr 14, 2023 | 51.96 | 52.01 | 51.54 | 51.62 | 614,707 | -0.37(-0.71%) |
Apr 13, 2023 | 51.92 | 52.07 | 51.88 | 51.99 | 633,450 | +0.00(+0.00%) |
Apr 12, 2023 | 51.91 | 52.00 | 51.84 | 51.99 | 608,668 | +0.19(+0.37%) |
Apr 11, 2023 | 51.71 | 51.83 | 51.65 | 51.80 | 914,268 | +0.07(+0.14%) |
Apr 10, 2023 | 51.91 | 51.91 | 51.60 | 51.73 | 1,184,602 | -0.22(-0.42%) |
Apr 06, 2023 | 51.90 | 51.95 | 51.83 | 51.95 | 773,850 | +0.04(+0.08%) |
Apr 05, 2023 | 51.90 | 51.98 | 51.77 | 51.91 | 678,518 | +0.19(+0.37%) |
Apr 04, 2023 | 51.59 | 51.76 | 51.51 | 51.72 | 543,217 | +0.11(+0.21%) |
Apr 03, 2023 | 51.52 | 51.63 | 51.38 | 51.61 | 1,050,031 | -0.13(-0.25%) |
Mar 31, 2023 | 51.50 | 51.74 | 51.41 | 51.74 | 1,204,659 | +0.27(+0.52%) |
Mar 30, 2023 | 51.23 | 51.52 | 51.23 | 51.47 | 694,980 | +0.24(+0.47%) |
Mar 29, 2023 | 51.11 | 51.31 | 51.05 | 51.23 | 391,200 | +0.08(+0.16%) |
Mar 28, 2023 | 51.06 | 51.21 | 51.05 | 51.15 | 380,368 | -0.02(-0.04%) |
Mar 27, 2023 | 51.12 | 51.24 | 50.99 | 51.17 | 416,668 | +0.03(+0.06%) |
Mar 24, 2023 | 51.12 | 51.32 | 51.00 | 51.14 | 439,105 | -0.04(-0.08%) |
Mar 23, 2023 | 50.88 | 51.18 | 50.88 | 51.18 | 477,322 | +0.09(+0.18%) |
Mar 22, 2023 | 50.88 | 51.14 | 50.87 | 51.09 | 627,335 | +0.22(+0.43%) |
Mar 21, 2023 | 51.05 | 51.05 | 50.79 | 50.87 | 848,257 | -0.20(-0.39%) |
Mar 20, 2023 | 51.06 | 51.20 | 50.94 | 51.07 | 583,082 | +0.01(+0.02%) |
Mar 17, 2023 | 51.08 | 51.31 | 51.04 | 51.06 | 957,400 | -0.02(-0.04%) |
Mar 16, 2023 | 51.00 | 51.15 | 50.89 | 51.08 | 770,838 | +0.20(+0.40%) |
Mar 15, 2023 | 51.19 | 51.19 | 50.70 | 50.88 | 1,665,152 | -0.15(-0.28%) |
Mar 14, 2023 | 51.10 | 51.16 | 50.91 | 51.02 | 928,433 | -0.13(-0.25%) |
Mar 13, 2023 | 50.66 | 51.23 | 50.66 | 51.15 | 911,357 | +0.11(+0.22%) |
Mar 10, 2023 | 50.97 | 51.30 | 50.88 | 51.04 | 854,429 | +0.22(+0.43%) |
Mar 09, 2023 | 50.88 | 51.00 | 50.74 | 50.82 | 563,467 | +0.11(+0.22%) |
Mar 08, 2023 | 50.77 | 50.86 | 50.42 | 50.71 | 1,340,563 | -0.04(-0.08%) |
Mar 07, 2023 | 50.78 | 50.88 | 50.63 | 50.75 | 414,804 | -0.05(-0.10%) |
Mar 06, 2023 | 50.87 | 50.92 | 50.66 | 50.80 | 335,919 | -0.03(-0.06%) |
Mar 03, 2023 | 50.75 | 50.89 | 50.73 | 50.83 | 510,295 | +0.15(+0.30%) |
Mar 02, 2023 | 50.42 | 50.69 | 50.41 | 50.68 | 727,946 | +0.03(+0.06%) |
Mar 01, 2023 | 50.77 | 51.03 | 50.61 | 50.65 | 384,962 | -0.39(-0.76%) |
Feb 28, 2023 | 51.01 | 51.08 | 50.85 | 51.04 | 292,491 | -0.01(-0.02%) |
Feb 27, 2023 | 50.94 | 51.10 | 50.94 | 51.05 | 550,178 | +0.11(+0.22%) |
Feb 24, 2023 | 51.00 | 51.00 | 50.78 | 50.94 | 495,859 | -0.25(-0.49%) |
Feb 23, 2023 | 51.07 | 51.19 | 50.99 | 51.19 | 430,918 | +0.19(+0.37%) |
Feb 22, 2023 | 50.94 | 51.12 | 50.94 | 51.00 | 428,370 | +0.05(+0.10%) |
Feb 21, 2023 | 51.07 | 51.24 | 50.88 | 50.95 | 1,349,180 | -0.41(-0.80%) |
Feb 17, 2023 | 51.22 | 51.36 | 51.17 | 51.36 | 862,626 | -0.04(-0.08%) |
Feb 16, 2023 | 51.66 | 51.66 | 51.31 | 51.40 | 1,296,602 | -0.31(-0.60%) |
Feb 15, 2023 | 52.10 | 52.10 | 51.68 | 51.71 | 871,690 | -0.41(-0.79%) |
Feb 14, 2023 | 52.00 | 52.21 | 51.92 | 52.12 | 1,069,089 | -0.03(-0.06%) |
Feb 13, 2023 | 52.12 | 52.25 | 52.09 | 52.15 | 402,297 | +0.01(+0.02%) |
Feb 10, 2023 | 52.14 | 52.24 | 52.09 | 52.14 | 790,268 | -0.06(-0.11%) |
Feb 09, 2023 | 52.37 | 52.37 | 52.11 | 52.20 | 829,153 | -0.14(-0.27%) |
Feb 08, 2023 | 52.29 | 52.62 | 52.21 | 52.34 | 705,954 | +0.13(+0.25%) |
Feb 07, 2023 | 52.20 | 52.37 | 52.17 | 52.21 | 1,049,341 | -0.09(-0.17%) |
Feb 06, 2023 | 52.31 | 52.44 | 52.24 | 52.30 | 1,007,870 | -0.23(-0.44%) |
Feb 03, 2023 | 52.60 | 52.61 | 52.44 | 52.53 | 1,440,866 | -0.21(-0.40%) |
Feb 02, 2023 | 52.50 | 52.88 | 52.50 | 52.74 | 1,363,823 | +0.33(+0.63%) |
Feb 01, 2023 | 52.36 | 52.55 | 52.26 | 52.41 | 876,169 | -0.03(-0.06%) |
Jan 31, 2023 | 52.55 | 52.55 | 52.30 | 52.44 | 734,083 | +0.08(+0.15%) |
Jan 30, 2023 | 52.38 | 52.48 | 52.29 | 52.36 | 1,234,647 | -0.14(-0.27%) |
Jan 27, 2023 | 52.42 | 52.55 | 52.36 | 52.50 | 1,504,098 | -0.04(-0.08%) |
Jan 26, 2023 | 52.62 | 52.62 | 52.47 | 52.54 | 807,599 | +0.08(+0.15%) |
Jan 25, 2023 | 52.63 | 52.75 | 52.42 | 52.46 | 910,701 | -0.19(-0.36%) |
Jan 24, 2023 | 52.66 | 52.80 | 52.59 | 52.65 | 734,521 | +0.10(+0.19%) |
Jan 23, 2023 | 52.77 | 52.78 | 52.52 | 52.55 | 1,231,746 | -0.23(-0.44%) |
Jan 20, 2023 | 52.69 | 52.85 | 52.68 | 52.78 | 2,980,376 | -0.09(-0.17%) |
Jan 19, 2023 | 52.73 | 52.98 | 52.67 | 52.87 | 2,636,287 | +0.16(+0.30%) |
Jan 18, 2023 | 52.60 | 52.83 | 52.56 | 52.71 | 2,654,389 | +0.52(+1.00%) |
Jan 17, 2023 | 52.42 | 52.48 | 52.15 | 52.19 | 2,601,599 | -0.18(-0.34%) |
Jan 13, 2023 | 52.55 | 52.60 | 52.34 | 52.37 | 925,006 | -0.16(-0.30%) |
Jan 12, 2023 | 52.40 | 52.61 | 52.25 | 52.53 | 1,578,971 | +0.26(+0.50%) |
Jan 11, 2023 | 52.01 | 52.33 | 51.95 | 52.27 | 1,156,017 | +0.40(+0.77%) |
Jan 10, 2023 | 51.97 | 51.99 | 51.71 | 51.87 | 1,096,757 | -0.05(-0.10%) |
Jan 09, 2023 | 51.80 | 51.99 | 51.79 | 51.92 | 1,795,773 | +0.19(+0.37%) |
Jan 06, 2023 | 51.32 | 51.79 | 51.32 | 51.73 | 1,054,654 | +0.32(+0.62%) |
Jan 05, 2023 | 51.13 | 51.41 | 51.11 | 51.41 | 848,927 | +0.21(+0.41%) |
Jan 04, 2023 | 51.02 | 51.37 | 51.01 | 51.20 | 1,839,369 | +0.43(+0.85%) |
Jan 03, 2023 | 50.85 | 50.97 | 50.68 | 50.77 | 1,284,869 | +0.22(+0.44%) |
Dec 30, 2022 | 50.51 | 50.72 | 50.43 | 50.55 | 2,062,100 | -0.14(-0.28%) |
Dec 29, 2022 | 50.80 | 50.85 | 50.65 | 50.69 | 1,596,227 | +0.08(+0.16%) |
Dec 28, 2022 | 50.86 | 50.99 | 50.53 | 50.61 | 1,246,158 | -0.19(-0.37%) |
Dec 27, 2022 | 50.95 | 51.04 | 50.75 | 50.80 | 1,492,467 | -0.44(-0.86%) |
Dec 23, 2022 | 51.45 | 51.45 | 51.06 | 51.24 | 1,025,071 | -0.12(-0.23%) |
Dec 22, 2022 | 51.32 | 51.46 | 51.19 | 51.36 | 1,462,399 | -0.13(-0.25%) |
Dec 21, 2022 | 51.19 | 51.53 | 51.11 | 51.49 | 1,793,173 | +0.26(+0.51%) |
Dec 20, 2022 | 51.43 | 51.53 | 51.15 | 51.23 | 1,588,027 | -0.34(-0.66%) |
Dec 19, 2022 | 51.80 | 51.94 | 51.46 | 51.57 | 2,356,002 | -0.36(-0.69%) |
Dec 16, 2022 | 52.08 | 52.22 | 51.80 | 51.93 | 2,193,192 | -0.22(-0.42%) |
Dec 15, 2022 | 52.36 | 52.37 | 52.13 | 52.15 | 1,307,531 | -0.19(-0.36%) |
Dec 14, 2022 | 52.52 | 52.59 | 52.10 | 52.34 | 2,057,732 | -0.16(-0.30%) |
Dec 13, 2022 | 52.79 | 52.79 | 52.35 | 52.50 | 1,734,447 | +0.53(+1.02%) |
Dec 12, 2022 | 51.99 | 52.04 | 51.81 | 51.97 | 1,473,877 | +0.10(+0.19%) |
Dec 09, 2022 | 51.83 | 51.99 | 51.80 | 51.87 | 1,084,550 | +0.03(+0.06%) |
Dec 08, 2022 | 51.90 | 52.00 | 51.81 | 51.84 | 1,147,314 | +0.08(+0.15%) |
Dec 07, 2022 | 51.76 | 52.09 | 51.59 | 51.76 | 1,246,481 | +0.04(+0.08%) |
Dec 06, 2022 | 51.82 | 51.83 | 51.64 | 51.72 | 888,937 | +0.03(+0.06%) |
Dec 05, 2022 | 51.78 | 51.94 | 51.64 | 51.69 | 1,294,291 | -0.24(-0.46%) |
Dec 02, 2022 | 51.83 | 51.98 | 51.59 | 51.93 | 927,422 | +0.06(+0.12%) |
Dec 01, 2022 | 51.72 | 51.94 | 51.58 | 51.87 | 1,466,287 | +0.06(+0.12%) |
Nov 30, 2022 | 51.62 | 51.92 | 51.58 | 51.81 | 2,673,039 | +0.21(+0.41%) |
Nov 29, 2022 | 51.46 | 51.74 | 51.30 | 51.60 | 1,726,235 | +0.24(+0.47%) |
Nov 28, 2022 | 51.47 | 51.47 | 51.28 | 51.36 | 1,199,182 | +0.09(+0.18%) |
Nov 25, 2022 | 51.48 | 51.53 | 51.27 | 51.27 | 488,501 | -0.08(-0.16%) |
Nov 23, 2022 | 51.21 | 51.44 | 51.21 | 51.35 | 863,727 | +0.11(+0.21%) |
Nov 22, 2022 | 51.09 | 51.30 | 50.77 | 51.24 | 1,089,509 | +0.23(+0.45%) |
Nov 21, 2022 | 51.10 | 51.15 | 50.92 | 51.01 | 1,009,987 | +0.09(+0.18%) |
Nov 18, 2022 | 51.01 | 51.06 | 50.78 | 50.92 | 1,637,110 | -0.15(-0.29%) |
Nov 17, 2022 | 51.03 | 51.12 | 50.75 | 51.07 | 1,698,302 | -0.12(-0.23%) |
Nov 16, 2022 | 50.94 | 51.26 | 50.79 | 51.19 | 2,618,422 | +0.61(+1.21%) |
Nov 15, 2022 | 50.52 | 50.71 | 50.42 | 50.58 | 2,292,183 | +0.51(+1.02%) |
Nov 14, 2022 | 50.39 | 50.62 | 49.98 | 50.07 | 2,960,966 | -0.55(-1.09%) |
Nov 11, 2022 | 50.20 | 50.63 | 50.20 | 50.62 | 1,698,489 | +0.24(+0.48%) |
Nov 10, 2022 | 49.91 | 50.43 | 49.65 | 50.38 | 2,595,670 | +1.40(+2.86%) |
Nov 09, 2022 | 48.89 | 49.13 | 48.85 | 48.98 | 1,017,310 | +0.02(+0.04%) |
Nov 08, 2022 | 48.82 | 49.07 | 48.58 | 48.96 | 1,609,126 | +0.15(+0.31%) |
Nov 07, 2022 | 48.82 | 48.94 | 48.55 | 48.81 | 1,421,946 | -0.01(-0.02%) |
Nov 04, 2022 | 48.64 | 48.84 | 48.60 | 48.82 | 1,089,713 | +0.09(+0.18%) |
Nov 03, 2022 | 48.69 | 48.99 | 48.51 | 48.73 | 1,998,948 | -0.43(-0.87%) |
Nov 02, 2022 | 48.85 | 49.31 | 48.84 | 49.16 | 1,897,585 | +0.14(+0.29%) |
Nov 01, 2022 | 49.04 | 49.34 | 48.88 | 49.02 | 2,022,444 | +0.05(+0.10%) |
Oct 31, 2022 | 49.02 | 49.23 | 48.97 | 48.97 | 1,941,464 | -0.18(-0.37%) |
Oct 28, 2022 | 48.97 | 49.16 | 48.97 | 49.15 | 1,358,897 | +0.15(+0.31%) |
Oct 27, 2022 | 48.78 | 49.04 | 48.72 | 49.00 | 1,991,470 | +0.17(+0.35%) |
Oct 26, 2022 | 48.61 | 48.84 | 48.43 | 48.83 | 2,436,906 | +0.32(+0.66%) |
Oct 25, 2022 | 48.72 | 48.81 | 48.46 | 48.51 | 1,515,175 | +0.01(+0.02%) |
Oct 24, 2022 | 48.84 | 48.89 | 48.42 | 48.50 | 2,168,498 | -0.51(-1.04%) |
Oct 21, 2022 | 49.08 | 49.17 | 48.92 | 49.01 | 1,220,116 | -0.33(-0.67%) |
Oct 20, 2022 | 49.54 | 49.62 | 49.31 | 49.34 | 1,216,322 | -0.31(-0.62%) |
Oct 19, 2022 | 49.81 | 49.84 | 49.60 | 49.65 | 817,462 | -0.27(-0.54%) |
Oct 18, 2022 | 49.93 | 49.96 | 49.75 | 49.92 | 1,965,043 | +0.16(+0.32%) |
Oct 17, 2022 | 49.88 | 50.01 | 49.72 | 49.76 | 1,766,885 | -0.03(-0.06%) |
Oct 14, 2022 | 49.94 | 49.94 | 49.67 | 49.79 | 1,814,343 | +0.04(+0.08%) |
Oct 13, 2022 | 49.61 | 49.87 | 49.33 | 49.75 | 2,784,352 | -0.44(-0.88%) |
Oct 12, 2022 | 50.38 | 50.42 | 50.12 | 50.19 | 1,691,506 | +0.02(+0.04%) |
Oct 11, 2022 | 50.35 | 50.53 | 50.12 | 50.17 | 3,151,937 | +0.00(+0.00%) |
Oct 10, 2022 | 50.40 | 50.44 | 50.03 | 50.17 | 1,407,170 | -0.33(-0.65%) |
Oct 07, 2022 | 50.48 | 50.52 | 50.28 | 50.50 | 1,316,905 | -0.05(-0.10%) |
Oct 06, 2022 | 50.62 | 50.65 | 50.35 | 50.55 | 1,588,307 | +0.07(+0.14%) |
Oct 05, 2022 | 50.64 | 50.77 | 50.39 | 50.48 | 1,421,927 | -0.34(-0.67%) |
Oct 04, 2022 | 50.93 | 50.95 | 50.63 | 50.82 | 2,046,759 | +0.51(+1.01%) |
Oct 03, 2022 | 49.89 | 50.32 | 49.89 | 50.31 | 1,938,746 | +0.38(+0.76%) |
Sep 30, 2022 | 50.09 | 50.18 | 49.93 | 49.93 | 1,129,748 | -0.24(-0.48%) |
Sep 29, 2022 | 50.21 | 50.22 | 49.91 | 50.17 | 1,508,345 | -0.13(-0.26%) |
Sep 28, 2022 | 50.35 | 50.38 | 50.12 | 50.30 | 1,257,651 | +0.04(+0.08%) |
Sep 27, 2022 | 50.36 | 50.42 | 50.03 | 50.26 | 1,118,051 | -0.13(-0.26%) |
Sep 26, 2022 | 50.56 | 50.76 | 50.30 | 50.39 | 1,333,557 | -0.30(-0.59%) |
Sep 23, 2022 | 50.81 | 50.95 | 50.62 | 50.69 | 1,828,511 | -0.24(-0.47%) |
Sep 22, 2022 | 51.16 | 51.16 | 50.84 | 50.93 | 1,485,421 | -0.30(-0.59%) |
Sep 21, 2022 | 51.35 | 51.38 | 51.03 | 51.23 | 927,454 | +0.01(+0.02%) |
Sep 20, 2022 | 51.34 | 51.42 | 51.22 | 51.22 | 1,095,133 | -0.31(-0.60%) |
Sep 19, 2022 | 51.61 | 51.65 | 51.51 | 51.53 | 981,620 | -0.12(-0.23%) |
Sep 16, 2022 | 51.59 | 51.74 | 51.55 | 51.65 | 1,491,879 | +0.00(+0.00%) |
Sep 15, 2022 | 51.77 | 51.90 | 51.65 | 51.65 | 1,210,883 | -0.22(-0.42%) |
Sep 14, 2022 | 51.99 | 51.99 | 51.78 | 51.87 | 1,392,624 | -0.09(-0.17%) |
Sep 13, 2022 | 51.93 | 52.03 | 51.83 | 51.96 | 1,479,835 | -0.23(-0.43%) |
Sep 12, 2022 | 52.31 | 52.44 | 52.09 | 52.19 | 1,259,894 | +0.05(+0.09%) |
Sep 09, 2022 | 52.23 | 52.35 | 52.13 | 52.14 | 1,044,322 | -0.03(-0.06%) |
Sep 08, 2022 | 52.27 | 52.27 | 52.08 | 52.17 | 1,145,347 | -0.03(-0.06%) |
Sep 07, 2022 | 52.12 | 52.44 | 52.11 | 52.20 | 1,143,842 | +0.07(+0.13%) |
Sep 06, 2022 | 52.69 | 52.70 | 52.12 | 52.13 | 1,332,521 | -0.59(-1.12%) |
Sep 02, 2022 | 52.71 | 52.89 | 52.65 | 52.72 | 2,019,769 | +0.21(+0.40%) |
Sep 01, 2022 | 52.89 | 52.99 | 52.32 | 52.51 | 1,549,942 | -0.81(-1.52%) |
Aug 31, 2022 | 53.36 | 53.44 | 53.32 | 53.32 | 396,509 | -0.18(-0.34%) |
Aug 30, 2022 | 53.34 | 53.56 | 53.26 | 53.50 | 789,644 | +0.09(+0.17%) |
Aug 29, 2022 | 53.57 | 53.66 | 53.36 | 53.41 | 1,136,137 | -0.27(-0.50%) |
Aug 26, 2022 | 53.79 | 53.87 | 53.67 | 53.68 | 351,851 | -0.13(-0.24%) |
Aug 25, 2022 | 53.91 | 53.92 | 53.48 | 53.81 | 588,171 | -0.07(-0.13%) |
Aug 24, 2022 | 54.04 | 54.04 | 53.80 | 53.88 | 682,009 | -0.08(-0.15%) |
Aug 23, 2022 | 54.05 | 54.16 | 53.90 | 53.96 | 822,857 | -0.01(-0.02%) |
Aug 22, 2022 | 54.08 | 54.17 | 53.93 | 53.97 | 655,475 | -0.02(-0.04%) |
Aug 19, 2022 | 54.36 | 54.36 | 53.99 | 53.99 | 821,543 | -0.47(-0.86%) |
Aug 18, 2022 | 54.51 | 54.52 | 54.35 | 54.46 | 711,972 | +0.07(+0.13%) |
Aug 17, 2022 | 54.53 | 54.56 | 54.27 | 54.39 | 883,103 | -0.47(-0.86%) |
Aug 16, 2022 | 54.77 | 54.86 | 54.60 | 54.86 | 853,032 | -0.01(-0.02%) |
Aug 15, 2022 | 54.72 | 54.99 | 54.72 | 54.87 | 736,134 | +0.08(+0.15%) |
Aug 12, 2022 | 54.72 | 54.80 | 54.64 | 54.79 | 510,631 | +0.19(+0.35%) |
Aug 11, 2022 | 54.74 | 54.89 | 54.57 | 54.60 | 815,210 | -0.02(-0.04%) |
Aug 10, 2022 | 54.66 | 54.84 | 54.62 | 54.62 | 462,600 | +0.00(+0.00%) |
Aug 09, 2022 | 54.73 | 54.89 | 54.53 | 54.62 | 803,290 | -0.11(-0.20%) |
Aug 08, 2022 | 54.62 | 54.83 | 54.62 | 54.73 | 868,494 | +0.17(+0.31%) |
Aug 05, 2022 | 54.66 | 54.81 | 54.53 | 54.56 | 911,189 | -0.47(-0.85%) |
Aug 04, 2022 | 55.03 | 55.13 | 55.00 | 55.03 | 667,251 | +0.11(+0.20%) |
Aug 03, 2022 | 54.97 | 55.03 | 54.77 | 54.92 | 1,663,465 | +0.01(+0.02%) |
Aug 02, 2022 | 55.05 | 55.09 | 54.79 | 54.91 | 983,492 | -0.05(-0.09%) |
Aug 01, 2022 | 54.75 | 55.07 | 54.75 | 54.96 | 872,944 | -0.17(-0.32%) |
Jul 29, 2022 | 54.89 | 55.18 | 54.85 | 55.13 | 778,694 | +0.23(+0.43%) |
Jul 28, 2022 | 54.68 | 54.96 | 54.68 | 54.90 | 1,297,278 | +0.30(+0.55%) |
Jul 27, 2022 | 54.44 | 54.78 | 54.44 | 54.60 | 423,322 | +0.20(+0.37%) |
Jul 26, 2022 | 54.49 | 54.56 | 54.22 | 54.40 | 3,044,886 | -0.04(-0.07%) |
Jul 25, 2022 | 54.51 | 54.51 | 54.31 | 54.44 | 1,031,173 | -0.10(-0.18%) |
Jul 22, 2022 | 54.34 | 54.56 | 54.24 | 54.54 | 2,241,160 | +0.37(+0.68%) |
Jul 21, 2022 | 54.04 | 54.19 | 53.89 | 54.17 | 580,317 | +0.10(+0.18%) |
Jul 20, 2022 | 54.02 | 54.15 | 53.91 | 54.07 | 1,255,013 | +0.06(+0.11%) |
Jul 19, 2022 | 53.91 | 54.09 | 53.79 | 54.01 | 572,043 | +0.08(+0.15%) |
Jul 18, 2022 | 54.12 | 54.12 | 53.86 | 53.93 | 833,413 | -0.20(-0.37%) |
Jul 15, 2022 | 54.07 | 54.21 | 53.96 | 54.13 | 813,116 | +0.09(+0.17%) |
Jul 14, 2022 | 53.94 | 54.18 | 53.72 | 54.04 | 863,413 | +0.19(+0.35%) |
Jul 13, 2022 | 53.65 | 54.05 | 53.57 | 53.85 | 872,911 | -0.02(-0.04%) |
Jul 12, 2022 | 54.01 | 54.07 | 53.87 | 53.87 | 713,554 | -0.01(-0.02%) |
Jul 11, 2022 | 53.89 | 53.99 | 53.78 | 53.88 | 711,299 | +0.11(+0.20%) |
Jul 08, 2022 | 54.05 | 54.06 | 53.65 | 53.77 | 1,160,703 | -0.09(-0.17%) |
Jul 07, 2022 | 54.04 | 54.08 | 53.84 | 53.86 | 685,818 | +0.05(+0.09%) |
Jul 06, 2022 | 54.16 | 54.32 | 53.81 | 53.81 | 1,181,452 | -0.26(-0.48%) |
Jul 05, 2022 | 54.01 | 54.22 | 53.87 | 54.07 | 1,208,084 | +0.03(+0.06%) |
Jul 01, 2022 | 53.85 | 54.24 | 53.62 | 54.04 | 1,502,209 | +0.19(+0.35%) |
Jun 30, 2022 | 53.62 | 53.88 | 53.59 | 53.85 | 1,179,746 | +0.54(+1.01%) |
Jun 29, 2022 | 53.07 | 53.42 | 53.02 | 53.31 | 920,662 | +0.26(+0.49%) |
Jun 28, 2022 | 53.10 | 53.14 | 52.88 | 53.05 | 1,001,705 | -0.08(-0.15%) |
Jun 27, 2022 | 53.04 | 53.16 | 52.83 | 53.13 | 1,301,562 | +0.13(+0.25%) |
Jun 24, 2022 | 53.06 | 53.23 | 52.90 | 53.00 | 1,659,120 | +0.15(+0.28%) |
Jun 23, 2022 | 52.99 | 52.99 | 52.74 | 52.85 | 1,123,376 | +0.09(+0.17%) |
Jun 22, 2022 | 52.58 | 52.92 | 52.58 | 52.76 | 1,406,135 | +0.36(+0.69%) |
Jun 21, 2022 | 52.69 | 52.69 | 52.30 | 52.40 | 2,204,176 | -0.28(-0.53%) |
Jun 17, 2022 | 52.37 | 52.72 | 52.14 | 52.68 | 1,397,124 | +0.15(+0.29%) |
Jun 16, 2022 | 52.48 | 52.74 | 51.66 | 52.53 | 1,822,929 | -0.05(-0.10%) |
Jun 15, 2022 | 52.70 | 52.93 | 52.34 | 52.58 | 1,533,837 | +0.08(+0.15%) |
Jun 14, 2022 | 51.56 | 52.88 | 51.34 | 52.50 | 5,721,106 | +1.26(+2.46%) |
Jun 13, 2022 | 52.86 | 53.11 | 50.90 | 51.24 | 4,306,021 | -2.54(-4.72%) |
Jun 10, 2022 | 54.30 | 54.34 | 53.71 | 53.78 | 1,899,958 | -0.76(-1.39%) |
Jun 09, 2022 | 54.66 | 54.87 | 54.41 | 54.54 | 1,552,722 | -0.41(-0.75%) |
Jun 08, 2022 | 55.10 | 55.12 | 54.81 | 54.95 | 951,602 | -0.27(-0.49%) |
Jun 07, 2022 | 55.15 | 55.27 | 55.08 | 55.22 | 806,718 | +0.05(+0.09%) |
Jun 06, 2022 | 55.50 | 55.50 | 55.05 | 55.17 | 1,103,239 | -0.36(-0.65%) |
Jun 03, 2022 | 55.48 | 55.66 | 55.25 | 55.53 | 1,057,257 | -0.10(-0.18%) |
Jun 02, 2022 | 55.57 | 55.65 | 55.51 | 55.63 | 947,979 | +0.06(+0.11%) |