Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.01 | 55.14 | 54.98 | 55.08 | 94,330 | +0.05(+0.09%) |
Aug 30, 2023 | 55.05 | 55.07 | 54.98 | 55.03 | 127,252 | -0.08(-0.14%) |
Aug 29, 2023 | 54.93 | 55.12 | 54.90 | 55.11 | 220,329 | +0.15(+0.27%) |
Aug 28, 2023 | 54.93 | 54.97 | 54.84 | 54.97 | 376,346 | +0.12(+0.21%) |
Aug 25, 2023 | 54.89 | 54.90 | 54.76 | 54.85 | 127,825 | -0.06(-0.11%) |
Aug 24, 2023 | 54.92 | 54.96 | 54.86 | 54.91 | 155,685 | -0.06(-0.11%) |
Aug 23, 2023 | 54.89 | 54.97 | 54.87 | 54.97 | 274,612 | +0.12(+0.21%) |
Aug 22, 2023 | 54.83 | 54.86 | 54.78 | 54.85 | 164,148 | -0.02(-0.04%) |
Aug 21, 2023 | 54.90 | 54.90 | 54.78 | 54.87 | 321,272 | -0.17(-0.30%) |
Aug 18, 2023 | 55.09 | 55.11 | 54.99 | 55.03 | 206,035 | -0.14(-0.25%) |
Aug 17, 2023 | 55.32 | 55.33 | 55.03 | 55.17 | 473,722 | -0.11(-0.20%) |
Aug 16, 2023 | 55.45 | 55.48 | 55.28 | 55.28 | 136,784 | -0.15(-0.27%) |
Aug 15, 2023 | 55.41 | 55.46 | 55.34 | 55.43 | 127,930 | -0.03(-0.05%) |
Aug 14, 2023 | 55.41 | 55.46 | 55.29 | 55.46 | 161,060 | +0.18(+0.32%) |
Aug 11, 2023 | 55.29 | 55.34 | 55.16 | 55.28 | 77,664 | -0.14(-0.25%) |
Aug 10, 2023 | 55.48 | 55.54 | 55.29 | 55.42 | 122,203 | -0.02(-0.04%) |
Aug 09, 2023 | 55.33 | 55.50 | 55.33 | 55.44 | 127,126 | +0.09(+0.16%) |
Aug 08, 2023 | 55.28 | 55.41 | 55.26 | 55.35 | 268,553 | +0.10(+0.18%) |
Aug 07, 2023 | 55.31 | 55.31 | 55.19 | 55.25 | 260,946 | -0.12(-0.21%) |
Aug 04, 2023 | 55.24 | 55.37 | 55.09 | 55.37 | 309,410 | +0.23(+0.41%) |
Aug 03, 2023 | 55.14 | 55.14 | 55.05 | 55.14 | 319,303 | -0.32(-0.58%) |
Aug 02, 2023 | 55.62 | 55.62 | 55.35 | 55.47 | 157,737 | -0.17(-0.30%) |
Aug 01, 2023 | 55.61 | 55.63 | 55.53 | 55.63 | 168,897 | -0.02(-0.04%) |
Jul 31, 2023 | 55.77 | 55.79 | 55.65 | 55.65 | 170,871 | -0.11(-0.19%) |
Jul 28, 2023 | 55.85 | 55.85 | 55.71 | 55.76 | 152,988 | -0.01(-0.02%) |
Jul 27, 2023 | 55.87 | 55.91 | 55.71 | 55.77 | 188,590 | -0.23(-0.40%) |
Jul 26, 2023 | 55.92 | 56.02 | 55.87 | 56.00 | 123,833 | +0.11(+0.19%) |
Jul 25, 2023 | 55.86 | 56.00 | 55.83 | 55.89 | 160,523 | -0.11(-0.19%) |
Jul 24, 2023 | 56.03 | 56.05 | 55.97 | 56.00 | 87,723 | +0.08(+0.14%) |
Jul 21, 2023 | 55.93 | 55.98 | 55.92 | 55.92 | 159,712 | +0.03(+0.05%) |
Jul 20, 2023 | 55.99 | 55.99 | 55.80 | 55.89 | 217,007 | -0.11(-0.19%) |
Jul 19, 2023 | 55.95 | 56.00 | 55.91 | 56.00 | 207,129 | +0.13(+0.23%) |
Jul 18, 2023 | 55.83 | 55.87 | 55.79 | 55.87 | 274,890 | +0.12(+0.21%) |
Jul 17, 2023 | 55.72 | 55.76 | 55.68 | 55.75 | 186,106 | +0.00(+0.00%) |
Jul 14, 2023 | 55.67 | 55.75 | 55.63 | 55.75 | 483,982 | -0.04(-0.07%) |
Jul 13, 2023 | 55.68 | 55.79 | 55.65 | 55.79 | 733,561 | +0.21(+0.37%) |
Jul 12, 2023 | 55.61 | 55.65 | 55.57 | 55.58 | 247,398 | +0.09(+0.16%) |
Jul 11, 2023 | 55.46 | 55.51 | 55.42 | 55.50 | 131,307 | +0.04(+0.07%) |
Jul 10, 2023 | 55.41 | 55.47 | 55.39 | 55.46 | 124,437 | +0.05(+0.09%) |
Jul 07, 2023 | 55.43 | 55.49 | 55.38 | 55.41 | 131,865 | -0.03(-0.05%) |
Jul 06, 2023 | 55.55 | 55.55 | 55.35 | 55.44 | 196,618 | -0.15(-0.26%) |
Jul 05, 2023 | 55.62 | 55.67 | 55.54 | 55.58 | 107,581 | -0.03(-0.05%) |
Jul 03, 2023 | 55.70 | 55.72 | 55.58 | 55.61 | 93,260 | -0.03(-0.05%) |
Jun 30, 2023 | 55.66 | 55.66 | 55.58 | 55.64 | 138,047 | +0.08(+0.14%) |
Jun 29, 2023 | 55.74 | 55.78 | 55.49 | 55.57 | 110,509 | -0.16(-0.28%) |
Jun 28, 2023 | 55.69 | 55.77 | 55.69 | 55.72 | 166,265 | +0.01(+0.02%) |
Jun 27, 2023 | 55.72 | 55.74 | 55.58 | 55.71 | 128,811 | +0.02(+0.04%) |
Jun 26, 2023 | 55.68 | 55.69 | 55.58 | 55.69 | 69,904 | +0.01(+0.02%) |
Jun 23, 2023 | 55.71 | 55.76 | 55.67 | 55.68 | 121,798 | +0.10(+0.18%) |
Jun 22, 2023 | 55.63 | 55.67 | 55.51 | 55.59 | 167,558 | -0.08(-0.14%) |
Jun 21, 2023 | 55.60 | 55.70 | 55.56 | 55.66 | 131,537 | +0.00(+0.00%) |
Jun 20, 2023 | 55.60 | 55.69 | 55.59 | 55.66 | 122,185 | +0.08(+0.14%) |
Jun 16, 2023 | 55.53 | 55.61 | 55.50 | 55.59 | 124,053 | -0.02(-0.04%) |
Jun 15, 2023 | 55.57 | 55.61 | 55.52 | 55.61 | 120,647 | +0.10(+0.18%) |
Jun 14, 2023 | 55.44 | 55.51 | 55.34 | 55.51 | 118,229 | +0.18(+0.32%) |
Jun 13, 2023 | 55.57 | 55.57 | 55.33 | 55.33 | 180,415 | -0.11(-0.19%) |
Jun 12, 2023 | 55.36 | 55.44 | 55.26 | 55.44 | 203,420 | +0.06(+0.11%) |
Jun 09, 2023 | 55.37 | 55.39 | 55.29 | 55.38 | 157,648 | -0.04(-0.07%) |
Jun 08, 2023 | 55.31 | 55.42 | 55.31 | 55.42 | 189,124 | +0.11(+0.19%) |
Jun 07, 2023 | 55.42 | 55.44 | 55.23 | 55.31 | 212,576 | -0.16(-0.28%) |
Jun 06, 2023 | 55.46 | 55.47 | 55.37 | 55.47 | 113,461 | +0.06(+0.11%) |
Jun 05, 2023 | 55.17 | 55.41 | 55.14 | 55.41 | 136,351 | +0.18(+0.32%) |
Jun 02, 2023 | 55.30 | 55.30 | 55.17 | 55.23 | 120,958 | -0.15(-0.26%) |
Jun 01, 2023 | 55.36 | 55.47 | 55.29 | 55.38 | 173,466 | +0.18(+0.33%) |
May 31, 2023 | 55.23 | 55.28 | 55.17 | 55.20 | 132,204 | +0.13(+0.23%) |
May 30, 2023 | 54.94 | 55.17 | 54.94 | 55.07 | 131,604 | +0.17(+0.30%) |
May 26, 2023 | 54.78 | 54.90 | 54.78 | 54.90 | 175,785 | +0.17(+0.30%) |
May 25, 2023 | 54.64 | 54.80 | 54.62 | 54.74 | 105,645 | +0.10(+0.18%) |
May 24, 2023 | 54.76 | 54.76 | 54.56 | 54.64 | 198,949 | -0.09(-0.16%) |
May 23, 2023 | 54.85 | 54.86 | 54.72 | 54.73 | 200,379 | -0.17(-0.30%) |
May 22, 2023 | 54.94 | 54.94 | 54.80 | 54.89 | 183,972 | -0.08(-0.14%) |
May 19, 2023 | 55.13 | 55.13 | 54.87 | 54.97 | 258,374 | -0.27(-0.49%) |
May 18, 2023 | 55.49 | 55.49 | 55.19 | 55.24 | 303,441 | -0.30(-0.54%) |
May 17, 2023 | 55.59 | 55.59 | 55.46 | 55.55 | 74,839 | +0.00(+0.00%) |
May 16, 2023 | 55.62 | 55.62 | 55.52 | 55.55 | 103,533 | -0.14(-0.25%) |
May 15, 2023 | 55.65 | 55.68 | 55.61 | 55.68 | 102,087 | -0.01(-0.02%) |
May 12, 2023 | 55.75 | 55.77 | 55.64 | 55.69 | 111,033 | -0.12(-0.21%) |
May 11, 2023 | 55.79 | 55.81 | 55.72 | 55.81 | 97,900 | +0.02(+0.03%) |
May 10, 2023 | 55.80 | 55.82 | 55.76 | 55.79 | 96,616 | +0.13(+0.23%) |
May 09, 2023 | 55.68 | 55.70 | 55.64 | 55.66 | 123,288 | -0.01(-0.02%) |
May 08, 2023 | 55.66 | 55.67 | 55.59 | 55.67 | 78,456 | -0.12(-0.21%) |
May 05, 2023 | 55.72 | 55.79 | 55.66 | 55.79 | 95,323 | +0.05(+0.09%) |
May 04, 2023 | 55.68 | 55.85 | 55.64 | 55.74 | 130,873 | +0.04(+0.07%) |
May 03, 2023 | 55.66 | 55.71 | 55.62 | 55.70 | 196,037 | +0.08(+0.14%) |
May 02, 2023 | 55.64 | 55.64 | 55.39 | 55.63 | 160,706 | +0.14(+0.25%) |
May 01, 2023 | 55.64 | 55.64 | 55.40 | 55.49 | 118,310 | -0.21(-0.37%) |
Apr 28, 2023 | 55.69 | 55.70 | 55.62 | 55.70 | 93,685 | +0.20(+0.37%) |
Apr 27, 2023 | 55.55 | 55.60 | 55.48 | 55.49 | 84,992 | -0.07(-0.12%) |
Apr 26, 2023 | 55.74 | 55.76 | 55.54 | 55.56 | 87,986 | -0.22(-0.40%) |
Apr 25, 2023 | 55.67 | 55.79 | 55.67 | 55.78 | 144,370 | +0.19(+0.35%) |
Apr 24, 2023 | 55.51 | 55.59 | 55.47 | 55.59 | 138,043 | +0.16(+0.28%) |
Apr 21, 2023 | 55.45 | 55.71 | 55.31 | 55.43 | 158,478 | +0.04(+0.07%) |
Apr 20, 2023 | 55.41 | 55.46 | 55.37 | 55.39 | 192,500 | +0.03(+0.05%) |
Apr 19, 2023 | 55.42 | 55.42 | 55.29 | 55.37 | 103,956 | -0.15(-0.26%) |
Apr 18, 2023 | 55.73 | 55.73 | 55.51 | 55.51 | 111,034 | -0.44(-0.78%) |
Apr 17, 2023 | 56.05 | 56.09 | 55.90 | 55.95 | 173,860 | -0.06(-0.10%) |
Apr 14, 2023 | 56.27 | 56.27 | 56.01 | 56.01 | 90,744 | -0.17(-0.29%) |
Apr 13, 2023 | 56.37 | 56.38 | 56.16 | 56.17 | 114,299 | -0.19(-0.33%) |
Apr 12, 2023 | 56.37 | 56.37 | 56.19 | 56.36 | 88,262 | +0.13(+0.23%) |
Apr 11, 2023 | 56.17 | 56.23 | 56.13 | 56.23 | 112,639 | +0.11(+0.19%) |
Apr 10, 2023 | 56.08 | 56.12 | 56.01 | 56.12 | 636,416 | -0.03(-0.05%) |
Apr 06, 2023 | 56.02 | 56.15 | 56.02 | 56.15 | 141,264 | +0.05(+0.09%) |
Apr 05, 2023 | 56.07 | 56.15 | 56.05 | 56.10 | 168,045 | +0.18(+0.31%) |
Apr 04, 2023 | 55.80 | 55.94 | 55.77 | 55.93 | 192,440 | +0.15(+0.26%) |
Apr 03, 2023 | 55.75 | 55.87 | 55.75 | 55.78 | 212,800 | -0.01(-0.03%) |
Mar 31, 2023 | 55.77 | 55.80 | 55.72 | 55.80 | 145,935 | +0.07(+0.12%) |
Mar 30, 2023 | 55.62 | 55.73 | 55.61 | 55.73 | 136,662 | +0.17(+0.31%) |
Mar 29, 2023 | 55.55 | 55.72 | 55.55 | 55.55 | 2,922,248 | -0.04(-0.07%) |
Mar 28, 2023 | 55.47 | 55.68 | 55.47 | 55.59 | 771,237 | +0.17(+0.30%) |
Mar 27, 2023 | 55.46 | 55.48 | 55.38 | 55.43 | 125,962 | -0.05(-0.09%) |
Mar 24, 2023 | 55.58 | 55.58 | 55.42 | 55.48 | 124,214 | +0.11(+0.19%) |
Mar 23, 2023 | 55.33 | 55.51 | 55.33 | 55.37 | 85,099 | -0.02(-0.04%) |
Mar 22, 2023 | 55.29 | 55.46 | 55.21 | 55.39 | 108,590 | +0.20(+0.37%) |
Mar 21, 2023 | 55.29 | 55.29 | 55.10 | 55.19 | 63,739 | -0.06(-0.11%) |
Mar 20, 2023 | 55.33 | 55.42 | 55.23 | 55.24 | 137,678 | -0.25(-0.46%) |
Mar 17, 2023 | 55.51 | 55.55 | 55.46 | 55.50 | 234,625 | +0.20(+0.37%) |
Mar 16, 2023 | 55.27 | 55.32 | 55.14 | 55.29 | 108,856 | -0.01(-0.02%) |
Mar 15, 2023 | 55.39 | 55.47 | 55.12 | 55.30 | 149,946 | +0.34(+0.62%) |
Mar 14, 2023 | 54.95 | 55.02 | 54.82 | 54.96 | 148,660 | -0.12(-0.21%) |
Mar 13, 2023 | 54.95 | 55.20 | 54.95 | 55.08 | 267,212 | +0.09(+0.16%) |
Mar 10, 2023 | 54.84 | 55.00 | 54.80 | 54.99 | 280,130 | +0.33(+0.60%) |
Mar 09, 2023 | 54.53 | 54.70 | 54.53 | 54.66 | 112,013 | +0.21(+0.39%) |
Mar 08, 2023 | 54.41 | 54.48 | 54.39 | 54.45 | 114,704 | +0.05(+0.09%) |
Mar 07, 2023 | 54.35 | 54.51 | 54.29 | 54.40 | 258,705 | +0.08(+0.14%) |
Mar 06, 2023 | 54.38 | 54.40 | 54.29 | 54.32 | 111,222 | -0.03(-0.05%) |
Mar 03, 2023 | 54.39 | 54.40 | 54.28 | 54.35 | 124,146 | +0.09(+0.16%) |
Mar 02, 2023 | 54.18 | 54.29 | 54.16 | 54.26 | 157,644 | +0.03(+0.05%) |
Mar 01, 2023 | 54.33 | 54.39 | 54.23 | 54.23 | 190,433 | -0.23(-0.42%) |
Feb 28, 2023 | 54.35 | 54.46 | 54.32 | 54.46 | 94,920 | +0.12(+0.21%) |
Feb 27, 2023 | 54.32 | 54.39 | 54.27 | 54.35 | 110,171 | +0.16(+0.29%) |
Feb 24, 2023 | 54.28 | 54.28 | 54.17 | 54.19 | 247,638 | -0.25(-0.46%) |
Feb 23, 2023 | 54.30 | 54.46 | 54.30 | 54.44 | 250,106 | +0.16(+0.30%) |
Feb 22, 2023 | 54.32 | 54.37 | 54.23 | 54.28 | 263,237 | -0.02(-0.04%) |
Feb 21, 2023 | 54.37 | 54.37 | 54.21 | 54.30 | 280,308 | -0.23(-0.43%) |
Feb 17, 2023 | 54.61 | 54.63 | 54.53 | 54.53 | 146,798 | -0.25(-0.46%) |
Feb 16, 2023 | 55.06 | 55.06 | 54.74 | 54.78 | 253,333 | -0.32(-0.58%) |
Feb 15, 2023 | 55.27 | 55.27 | 55.06 | 55.10 | 177,520 | -0.25(-0.46%) |
Feb 14, 2023 | 55.30 | 55.36 | 55.21 | 55.36 | 156,214 | -0.07(-0.12%) |
Feb 13, 2023 | 55.40 | 55.44 | 55.35 | 55.42 | 119,720 | +0.04(+0.07%) |
Feb 10, 2023 | 55.46 | 55.46 | 55.31 | 55.38 | 109,552 | -0.05(-0.09%) |
Feb 09, 2023 | 55.51 | 55.51 | 55.38 | 55.43 | 167,035 | -0.07(-0.12%) |
Feb 08, 2023 | 55.51 | 55.51 | 55.44 | 55.50 | 127,993 | -0.06(-0.10%) |
Feb 07, 2023 | 55.55 | 55.58 | 55.44 | 55.56 | 288,627 | +0.04(+0.07%) |
Feb 06, 2023 | 55.62 | 55.64 | 55.52 | 55.52 | 236,296 | -0.21(-0.38%) |
Feb 03, 2023 | 55.78 | 55.81 | 55.70 | 55.73 | 247,850 | -0.16(-0.28%) |
Feb 02, 2023 | 56.00 | 56.07 | 55.89 | 55.89 | 256,866 | +0.00(+0.00%) |
Feb 01, 2023 | 55.81 | 55.93 | 55.69 | 55.89 | 282,762 | +0.19(+0.34%) |
Jan 31, 2023 | 55.79 | 55.79 | 55.61 | 55.70 | 339,129 | +0.07(+0.12%) |
Jan 30, 2023 | 55.71 | 55.72 | 55.63 | 55.63 | 133,403 | -0.02(-0.03%) |
Jan 27, 2023 | 55.71 | 55.71 | 55.62 | 55.65 | 145,853 | -0.02(-0.03%) |
Jan 26, 2023 | 55.75 | 55.79 | 55.67 | 55.67 | 148,016 | -0.07(-0.12%) |
Jan 25, 2023 | 55.79 | 55.81 | 55.69 | 55.74 | 495,094 | -0.09(-0.16%) |
Jan 24, 2023 | 55.71 | 55.83 | 55.66 | 55.83 | 248,452 | +0.19(+0.35%) |
Jan 23, 2023 | 55.70 | 55.75 | 55.60 | 55.63 | 242,776 | -0.10(-0.17%) |
Jan 20, 2023 | 55.75 | 55.79 | 55.68 | 55.73 | 170,585 | -0.08(-0.14%) |
Jan 19, 2023 | 55.77 | 55.84 | 55.72 | 55.81 | 194,069 | +0.04(+0.07%) |
Jan 18, 2023 | 55.74 | 55.82 | 55.73 | 55.77 | 192,353 | +0.17(+0.31%) |
Jan 17, 2023 | 55.52 | 55.60 | 55.47 | 55.60 | 237,811 | +0.12(+0.21%) |
Jan 13, 2023 | 55.54 | 55.57 | 55.46 | 55.48 | 149,722 | -0.05(-0.09%) |
Jan 12, 2023 | 55.40 | 55.54 | 55.39 | 55.53 | 247,468 | +0.21(+0.38%) |
Jan 11, 2023 | 55.21 | 55.35 | 55.21 | 55.31 | 123,083 | +0.17(+0.32%) |
Jan 10, 2023 | 55.13 | 55.17 | 55.04 | 55.14 | 178,104 | +0.06(+0.11%) |
Jan 09, 2023 | 55.02 | 55.15 | 55.02 | 55.08 | 190,365 | +0.13(+0.23%) |
Jan 06, 2023 | 54.78 | 55.02 | 54.78 | 54.96 | 306,295 | +0.17(+0.32%) |
Jan 05, 2023 | 54.80 | 54.87 | 54.74 | 54.78 | 162,672 | +0.02(+0.04%) |
Jan 04, 2023 | 54.77 | 54.84 | 54.75 | 54.76 | 222,314 | +0.20(+0.37%) |
Jan 03, 2023 | 54.56 | 54.63 | 54.55 | 54.56 | 304,684 | +0.24(+0.45%) |
Dec 30, 2022 | 54.41 | 54.44 | 54.32 | 54.32 | 536,539 | -0.16(-0.30%) |
Dec 29, 2022 | 54.47 | 54.48 | 54.39 | 54.48 | 364,826 | +0.10(+0.18%) |
Dec 28, 2022 | 54.50 | 54.54 | 54.37 | 54.39 | 360,999 | -0.08(-0.14%) |
Dec 27, 2022 | 54.42 | 54.49 | 54.36 | 54.46 | 390,287 | -0.10(-0.18%) |
Dec 23, 2022 | 54.42 | 54.60 | 54.42 | 54.56 | 314,514 | +0.03(+0.05%) |
Dec 22, 2022 | 54.56 | 54.61 | 54.48 | 54.53 | 373,004 | -0.05(-0.09%) |
Dec 21, 2022 | 54.62 | 54.66 | 54.53 | 54.58 | 588,845 | -0.05(-0.09%) |
Dec 20, 2022 | 54.75 | 54.75 | 54.57 | 54.63 | 378,091 | -0.15(-0.28%) |
Dec 19, 2022 | 54.84 | 54.84 | 54.73 | 54.78 | 385,181 | -0.16(-0.30%) |
Dec 16, 2022 | 54.88 | 54.99 | 54.75 | 54.95 | 363,568 | -0.05(-0.09%) |
Dec 15, 2022 | 55.00 | 55.00 | 54.93 | 54.99 | 667,422 | +0.03(+0.06%) |
Dec 14, 2022 | 54.95 | 54.97 | 54.78 | 54.96 | 441,886 | -0.03(-0.05%) |
Dec 13, 2022 | 55.05 | 55.05 | 54.91 | 54.99 | 462,490 | +0.29(+0.53%) |
Dec 12, 2022 | 54.83 | 54.85 | 54.70 | 54.70 | 499,387 | -0.10(-0.18%) |
Dec 09, 2022 | 54.91 | 54.91 | 54.71 | 54.80 | 351,045 | -0.04(-0.07%) |
Dec 08, 2022 | 55.00 | 55.00 | 54.82 | 54.83 | 650,333 | -0.16(-0.30%) |
Dec 07, 2022 | 54.85 | 55.00 | 54.81 | 55.00 | 469,074 | +0.16(+0.30%) |
Dec 06, 2022 | 54.77 | 54.87 | 54.75 | 54.83 | 323,872 | +0.14(+0.25%) |
Dec 05, 2022 | 54.69 | 54.80 | 54.67 | 54.70 | 284,132 | -0.09(-0.16%) |
Dec 02, 2022 | 54.73 | 54.81 | 54.62 | 54.79 | 393,820 | +0.05(+0.09%) |
Dec 01, 2022 | 54.64 | 54.77 | 54.64 | 54.74 | 531,714 | +0.07(+0.14%) |
Nov 30, 2022 | 54.44 | 54.66 | 54.43 | 54.66 | 356,937 | +0.19(+0.35%) |
Nov 29, 2022 | 54.26 | 54.48 | 54.26 | 54.47 | 331,771 | +0.16(+0.30%) |
Nov 28, 2022 | 54.26 | 54.31 | 54.16 | 54.31 | 702,109 | +0.04(+0.07%) |
Nov 25, 2022 | 54.25 | 54.27 | 54.17 | 54.27 | 83,671 | +0.06(+0.11%) |
Nov 23, 2022 | 54.16 | 54.23 | 54.12 | 54.21 | 205,107 | +0.15(+0.29%) |
Nov 22, 2022 | 53.98 | 54.07 | 53.94 | 54.06 | 309,529 | +0.17(+0.32%) |
Nov 21, 2022 | 53.94 | 53.96 | 53.82 | 53.88 | 333,539 | -0.01(-0.02%) |
Nov 18, 2022 | 53.89 | 53.93 | 53.80 | 53.89 | 418,190 | +0.04(+0.07%) |
Nov 17, 2022 | 53.79 | 53.89 | 53.70 | 53.85 | 499,915 | +0.13(+0.23%) |
Nov 16, 2022 | 53.54 | 53.73 | 53.54 | 53.73 | 402,266 | +0.28(+0.52%) |
Nov 15, 2022 | 53.30 | 53.45 | 53.27 | 53.45 | 404,747 | +0.35(+0.65%) |
Nov 14, 2022 | 53.27 | 53.27 | 53.09 | 53.10 | 371,064 | -0.15(-0.29%) |
Nov 11, 2022 | 53.21 | 53.32 | 53.21 | 53.26 | 281,234 | +0.01(+0.02%) |
Nov 10, 2022 | 53.00 | 53.27 | 52.99 | 53.25 | 558,093 | +0.69(+1.32%) |
Nov 09, 2022 | 52.46 | 52.56 | 52.40 | 52.55 | 600,102 | +0.06(+0.11%) |
Nov 08, 2022 | 52.34 | 52.49 | 52.34 | 52.49 | 993,420 | +0.28(+0.54%) |
Nov 07, 2022 | 52.30 | 52.33 | 52.21 | 52.21 | 352,232 | +0.00(+0.00%) |
Nov 04, 2022 | 52.26 | 52.32 | 52.19 | 52.21 | 299,743 | -0.03(-0.06%) |
Nov 03, 2022 | 52.23 | 52.30 | 52.17 | 52.24 | 388,412 | -0.10(-0.18%) |
Nov 02, 2022 | 52.34 | 52.52 | 52.26 | 52.34 | 380,459 | +0.10(+0.18%) |
Nov 01, 2022 | 52.27 | 52.29 | 52.14 | 52.24 | 364,710 | +0.21(+0.40%) |
Oct 31, 2022 | 52.07 | 52.13 | 52.00 | 52.03 | 474,588 | -0.06(-0.11%) |
Oct 28, 2022 | 52.05 | 52.12 | 51.98 | 52.09 | 648,023 | +0.02(+0.04%) |
Oct 27, 2022 | 52.04 | 52.16 | 52.03 | 52.07 | 1,011,609 | +0.02(+0.04%) |
Oct 26, 2022 | 52.01 | 52.09 | 51.92 | 52.05 | 885,177 | +0.06(+0.11%) |
Oct 25, 2022 | 52.09 | 52.21 | 51.93 | 51.99 | 468,640 | -0.06(-0.11%) |
Oct 24, 2022 | 52.21 | 52.26 | 52.01 | 52.05 | 2,343,458 | -0.16(-0.31%) |
Oct 21, 2022 | 52.51 | 52.52 | 52.22 | 52.22 | 1,784,216 | -0.43(-0.82%) |
Oct 20, 2022 | 52.84 | 52.84 | 52.61 | 52.65 | 864,478 | -0.16(-0.31%) |
Oct 19, 2022 | 52.94 | 52.94 | 52.78 | 52.81 | 289,922 | -0.19(-0.36%) |
Oct 18, 2022 | 53.02 | 53.04 | 52.90 | 53.01 | 400,163 | +0.11(+0.20%) |
Oct 17, 2022 | 53.07 | 53.07 | 52.89 | 52.90 | 1,060,458 | +0.13(+0.24%) |
Oct 14, 2022 | 52.96 | 52.96 | 52.72 | 52.77 | 313,152 | -0.13(-0.25%) |
Oct 13, 2022 | 52.63 | 52.91 | 52.62 | 52.91 | 397,653 | -0.10(-0.18%) |
Oct 12, 2022 | 53.07 | 53.09 | 52.98 | 53.01 | 261,530 | +0.03(+0.05%) |
Oct 11, 2022 | 52.94 | 53.00 | 52.82 | 52.98 | 291,665 | +0.13(+0.24%) |
Oct 10, 2022 | 52.97 | 52.97 | 52.70 | 52.85 | 315,389 | -0.10(-0.18%) |
Oct 07, 2022 | 52.92 | 52.96 | 52.83 | 52.95 | 508,634 | +0.01(+0.02%) |
Oct 06, 2022 | 52.88 | 52.94 | 52.78 | 52.94 | 635,569 | +0.12(+0.22%) |
Oct 05, 2022 | 52.84 | 52.88 | 52.74 | 52.82 | 304,811 | -0.03(-0.05%) |
Oct 04, 2022 | 52.68 | 52.94 | 52.67 | 52.85 | 556,244 | +0.42(+0.81%) |
Oct 03, 2022 | 52.32 | 52.48 | 52.31 | 52.43 | 951,667 | +0.31(+0.59%) |
Sep 30, 2022 | 52.23 | 52.29 | 52.12 | 52.12 | 403,245 | -0.17(-0.33%) |
Sep 29, 2022 | 52.25 | 52.29 | 52.12 | 52.29 | 380,786 | +0.05(+0.09%) |
Sep 28, 2022 | 52.31 | 52.34 | 52.15 | 52.25 | 404,839 | +0.05(+0.09%) |
Sep 27, 2022 | 52.27 | 52.31 | 52.10 | 52.20 | 937,646 | -0.20(-0.39%) |
Sep 26, 2022 | 52.65 | 52.68 | 52.37 | 52.40 | 1,169,587 | -0.41(-0.78%) |
Sep 23, 2022 | 53.00 | 53.00 | 52.66 | 52.81 | 1,842,865 | -0.18(-0.34%) |
Sep 22, 2022 | 53.17 | 53.17 | 52.95 | 53.00 | 590,771 | -0.20(-0.38%) |
Sep 21, 2022 | 53.08 | 53.25 | 53.06 | 53.20 | 1,650,960 | +0.14(+0.27%) |
Sep 20, 2022 | 53.15 | 53.23 | 52.96 | 53.05 | 1,391,967 | -0.25(-0.47%) |
Sep 19, 2022 | 53.34 | 53.35 | 53.25 | 53.30 | 518,944 | -0.05(-0.09%) |
Sep 16, 2022 | 53.38 | 53.48 | 53.35 | 53.35 | 295,431 | -0.09(-0.16%) |
Sep 15, 2022 | 53.50 | 53.50 | 53.35 | 53.44 | 470,746 | -0.04(-0.07%) |
Sep 14, 2022 | 53.63 | 53.64 | 53.43 | 53.48 | 798,760 | -0.16(-0.30%) |
Sep 13, 2022 | 53.60 | 53.73 | 53.60 | 53.64 | 309,841 | -0.14(-0.27%) |
Sep 12, 2022 | 53.85 | 53.91 | 53.76 | 53.78 | 319,804 | -0.07(-0.12%) |
Sep 09, 2022 | 53.67 | 53.85 | 53.62 | 53.85 | 243,494 | +0.19(+0.36%) |
Sep 08, 2022 | 53.65 | 53.75 | 53.64 | 53.66 | 186,919 | -0.18(-0.34%) |
Sep 07, 2022 | 53.74 | 53.87 | 53.72 | 53.84 | 284,855 | +0.04(+0.07%) |
Sep 06, 2022 | 53.92 | 53.92 | 53.78 | 53.80 | 317,242 | -0.31(-0.57%) |
Sep 02, 2022 | 54.08 | 54.11 | 54.01 | 54.11 | 430,709 | +0.19(+0.36%) |