Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2022 | 53.84 | 53.94 | 53.74 | 53.92 | 573,547 | -0.21(-0.39%) |
Aug 31, 2022 | 54.08 | 54.18 | 54.08 | 54.13 | 217,264 | -0.05(-0.09%) |
Aug 30, 2022 | 54.16 | 54.26 | 54.07 | 54.18 | 293,884 | -0.08(-0.14%) |
Aug 29, 2022 | 54.29 | 54.31 | 54.14 | 54.26 | 816,490 | -0.11(-0.19%) |
Aug 26, 2022 | 54.40 | 54.40 | 54.29 | 54.36 | 155,305 | -0.03(-0.05%) |
Aug 25, 2022 | 54.39 | 54.44 | 54.33 | 54.39 | 246,424 | -0.07(-0.12%) |
Aug 24, 2022 | 54.55 | 54.55 | 54.32 | 54.46 | 210,744 | -0.11(-0.19%) |
Aug 23, 2022 | 54.54 | 54.67 | 54.48 | 54.56 | 215,207 | +0.05(+0.09%) |
Aug 22, 2022 | 54.55 | 54.60 | 54.48 | 54.51 | 346,852 | -0.13(-0.25%) |
Aug 19, 2022 | 54.74 | 54.74 | 54.61 | 54.65 | 661,056 | -0.31(-0.56%) |
Aug 18, 2022 | 55.12 | 55.12 | 54.89 | 54.96 | 819,348 | -0.08(-0.14%) |
Aug 17, 2022 | 55.28 | 55.28 | 55.01 | 55.03 | 357,986 | -0.38(-0.69%) |
Aug 16, 2022 | 55.53 | 55.53 | 55.38 | 55.42 | 263,503 | -0.10(-0.17%) |
Aug 15, 2022 | 55.53 | 55.53 | 55.47 | 55.51 | 205,816 | +0.00(+0.00%) |
Aug 12, 2022 | 55.51 | 55.54 | 55.42 | 55.51 | 242,275 | +0.14(+0.26%) |
Aug 11, 2022 | 55.55 | 55.55 | 55.31 | 55.37 | 167,122 | -0.13(-0.24%) |
Aug 10, 2022 | 55.52 | 55.58 | 55.42 | 55.50 | 394,763 | +0.10(+0.17%) |
Aug 09, 2022 | 55.39 | 55.44 | 55.36 | 55.41 | 170,732 | -0.02(-0.03%) |
Aug 08, 2022 | 55.46 | 55.48 | 55.41 | 55.43 | 143,559 | +0.06(+0.10%) |
Aug 05, 2022 | 55.46 | 55.49 | 55.31 | 55.37 | 171,579 | -0.28(-0.50%) |
Aug 04, 2022 | 55.64 | 55.65 | 55.58 | 55.65 | 164,427 | +0.03(+0.05%) |
Aug 03, 2022 | 55.54 | 55.62 | 55.38 | 55.62 | 198,398 | +0.19(+0.35%) |
Aug 02, 2022 | 55.62 | 55.67 | 55.43 | 55.43 | 178,309 | -0.11(-0.19%) |
Aug 01, 2022 | 55.46 | 55.53 | 55.45 | 55.53 | 116,743 | +0.15(+0.27%) |
Jul 29, 2022 | 55.33 | 55.45 | 55.33 | 55.38 | 134,082 | +0.02(+0.03%) |
Jul 28, 2022 | 55.20 | 55.40 | 55.20 | 55.36 | 212,232 | +0.23(+0.42%) |
Jul 27, 2022 | 55.05 | 55.18 | 55.05 | 55.13 | 179,193 | +0.12(+0.23%) |
Jul 26, 2022 | 55.09 | 55.10 | 54.95 | 55.01 | 310,146 | +0.11(+0.19%) |
Jul 25, 2022 | 54.99 | 55.01 | 54.88 | 54.90 | 174,771 | -0.22(-0.40%) |
Jul 22, 2022 | 55.13 | 55.17 | 55.00 | 55.12 | 274,089 | +0.26(+0.47%) |
Jul 21, 2022 | 54.86 | 54.88 | 54.81 | 54.86 | 241,706 | +0.05(+0.09%) |
Jul 20, 2022 | 54.95 | 54.96 | 54.75 | 54.82 | 165,591 | +0.05(+0.09%) |
Jul 19, 2022 | 54.78 | 54.79 | 54.65 | 54.77 | 482,201 | +0.04(+0.07%) |
Jul 18, 2022 | 54.87 | 54.87 | 54.73 | 54.73 | 223,266 | -0.04(-0.07%) |
Jul 15, 2022 | 54.73 | 54.86 | 54.73 | 54.77 | 442,912 | -0.01(-0.02%) |
Jul 14, 2022 | 54.64 | 54.82 | 54.59 | 54.78 | 545,147 | +0.02(+0.03%) |
Jul 13, 2022 | 54.48 | 54.79 | 54.38 | 54.76 | 658,901 | +0.10(+0.18%) |
Jul 12, 2022 | 54.67 | 54.72 | 54.59 | 54.66 | 351,889 | +0.18(+0.33%) |
Jul 11, 2022 | 54.51 | 54.55 | 54.44 | 54.48 | 358,382 | +0.13(+0.25%) |
Jul 08, 2022 | 54.45 | 54.45 | 54.28 | 54.35 | 151,096 | -0.02(-0.04%) |
Jul 07, 2022 | 54.46 | 54.46 | 54.28 | 54.37 | 444,249 | +0.08(+0.14%) |
Jul 06, 2022 | 54.40 | 54.42 | 54.17 | 54.29 | 483,958 | +0.03(+0.05%) |
Jul 05, 2022 | 54.27 | 54.34 | 54.23 | 54.26 | 633,985 | +0.15(+0.28%) |
Jul 01, 2022 | 54.17 | 54.43 | 54.09 | 54.11 | 1,230,604 | +0.09(+0.16%) |
Jun 30, 2022 | 53.98 | 54.15 | 53.98 | 54.02 | 258,995 | +0.20(+0.37%) |
Jun 29, 2022 | 53.62 | 53.86 | 53.62 | 53.82 | 232,565 | +0.21(+0.39%) |
Jun 28, 2022 | 53.53 | 53.64 | 53.48 | 53.61 | 441,356 | +0.02(+0.04%) |
Jun 27, 2022 | 53.60 | 53.71 | 53.55 | 53.59 | 329,882 | -0.14(-0.27%) |
Jun 24, 2022 | 53.62 | 53.75 | 53.52 | 53.73 | 867,560 | +0.19(+0.36%) |
Jun 23, 2022 | 53.54 | 53.70 | 53.51 | 53.54 | 611,017 | +0.10(+0.18%) |
Jun 22, 2022 | 53.45 | 53.58 | 53.36 | 53.45 | 342,883 | +0.32(+0.59%) |
Jun 21, 2022 | 53.34 | 53.40 | 53.09 | 53.13 | 519,622 | -0.24(-0.45%) |
Jun 17, 2022 | 53.34 | 53.45 | 53.19 | 53.37 | 241,559 | -0.02(-0.04%) |
Jun 16, 2022 | 53.16 | 53.41 | 53.07 | 53.39 | 642,957 | +0.01(+0.02%) |
Jun 15, 2022 | 53.19 | 53.38 | 53.11 | 53.38 | 398,212 | +0.32(+0.60%) |
Jun 14, 2022 | 53.11 | 53.28 | 52.99 | 53.06 | 619,416 | +0.09(+0.16%) |
Jun 13, 2022 | 53.68 | 53.93 | 52.92 | 52.98 | 3,214,687 | -1.14(-2.10%) |
Jun 10, 2022 | 54.15 | 54.25 | 54.11 | 54.12 | 340,869 | -0.29(-0.53%) |
Jun 09, 2022 | 54.52 | 54.55 | 54.40 | 54.40 | 232,042 | -0.26(-0.47%) |
Jun 08, 2022 | 54.75 | 54.80 | 54.66 | 54.66 | 275,861 | -0.21(-0.38%) |
Jun 07, 2022 | 54.88 | 55.01 | 54.87 | 54.87 | 238,519 | +0.03(+0.05%) |
Jun 06, 2022 | 54.91 | 54.98 | 54.84 | 54.84 | 350,215 | -0.12(-0.23%) |
Jun 03, 2022 | 54.91 | 55.05 | 54.88 | 54.97 | 337,037 | -0.09(-0.16%) |
Jun 02, 2022 | 54.93 | 55.07 | 54.93 | 55.05 | 760,614 | +0.10(+0.17%) |
Jun 01, 2022 | 54.91 | 55.00 | 54.82 | 54.96 | 476,117 | +0.09(+0.16%) |
May 31, 2022 | 54.82 | 54.93 | 54.78 | 54.87 | 524,534 | +0.03(+0.05%) |
May 27, 2022 | 54.74 | 54.90 | 54.74 | 54.84 | 381,947 | +0.31(+0.56%) |
May 26, 2022 | 54.42 | 54.62 | 54.42 | 54.54 | 587,162 | +0.19(+0.35%) |
May 25, 2022 | 54.24 | 54.39 | 54.24 | 54.35 | 484,366 | +0.40(+0.74%) |
May 24, 2022 | 53.64 | 53.99 | 53.64 | 53.94 | 577,647 | +0.50(+0.93%) |
May 23, 2022 | 53.34 | 53.54 | 53.34 | 53.45 | 954,922 | +0.15(+0.29%) |
May 20, 2022 | 53.08 | 53.40 | 53.08 | 53.29 | 564,443 | +0.17(+0.32%) |
May 19, 2022 | 53.03 | 53.13 | 53.01 | 53.12 | 773,741 | +0.12(+0.23%) |
May 18, 2022 | 52.98 | 53.05 | 52.88 | 53.00 | 557,566 | +0.06(+0.11%) |
May 17, 2022 | 53.00 | 53.06 | 52.94 | 52.94 | 344,919 | -0.20(-0.38%) |
May 16, 2022 | 53.14 | 53.22 | 53.07 | 53.14 | 854,624 | +0.08(+0.14%) |
May 13, 2022 | 53.10 | 53.21 | 53.04 | 53.07 | 463,225 | -0.08(-0.14%) |
May 12, 2022 | 53.24 | 53.29 | 53.14 | 53.14 | 769,384 | -0.04(-0.07%) |
May 11, 2022 | 53.25 | 53.29 | 53.14 | 53.18 | 353,029 | -0.04(-0.07%) |
May 10, 2022 | 53.51 | 53.51 | 53.15 | 53.22 | 579,541 | -0.07(-0.13%) |
May 09, 2022 | 53.41 | 53.43 | 53.25 | 53.29 | 974,897 | -0.08(-0.14%) |
May 06, 2022 | 53.45 | 53.57 | 53.31 | 53.36 | 469,884 | -0.30(-0.55%) |
May 05, 2022 | 53.67 | 53.67 | 53.38 | 53.66 | 526,282 | -0.11(-0.20%) |
May 04, 2022 | 53.74 | 53.81 | 53.56 | 53.76 | 251,757 | +0.08(+0.14%) |
May 03, 2022 | 53.93 | 53.93 | 53.64 | 53.69 | 588,393 | +0.01(+0.02%) |
May 02, 2022 | 53.83 | 53.83 | 53.68 | 53.68 | 1,431,842 | -0.12(-0.22%) |
Apr 29, 2022 | 53.83 | 53.89 | 53.77 | 53.80 | 1,104,442 | -0.10(-0.18%) |
Apr 28, 2022 | 53.83 | 53.91 | 53.81 | 53.89 | 1,679,521 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,446 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.82 | 53.85 | 411,292 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,584 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,895 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,222 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,061 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,701 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,770 | -0.12(-0.23%) |
Apr 14, 2022 | 54.44 | 54.44 | 54.14 | 54.14 | 730,792 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,586 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,071 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.45 | 1,001,032 | -0.29(-0.52%) |
Apr 08, 2022 | 54.86 | 54.86 | 54.74 | 54.74 | 509,082 | -0.20(-0.36%) |
Apr 07, 2022 | 55.07 | 55.08 | 54.87 | 54.94 | 530,733 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.07 | 856,377 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,206 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,230 | -0.03(-0.05%) |
Apr 01, 2022 | 55.42 | 55.48 | 55.41 | 55.42 | 187,304 | -0.00(-0.00%) |
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,606 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,923 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.32 | 392,827 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,529 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.52 | 55.34 | 55.43 | 941,861 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,994 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,126 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.73 | 55.84 | 444,909 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.92 | 527,423 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.13 | 56.22 | 277,580 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,714 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.13 | 55.94 | 56.07 | 308,861 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.92 | 55.96 | 294,179 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.92 | 55.96 | 736,045 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.53 | 541,921 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,521 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.73 | 280,564 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,773 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,250 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 347,003 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.13 | 57.21 | 240,040 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,642 | -0.17(-0.30%) |