Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.28 | 57.48 | 57.27 | 57.43 | 176,449 | +0.25(+0.43%) |
Jan 30, 2024 | 57.12 | 57.19 | 57.04 | 57.18 | 151,141 | +0.03(+0.05%) |
Jan 29, 2024 | 57.00 | 57.17 | 56.98 | 57.15 | 230,202 | +0.21(+0.37%) |
Jan 26, 2024 | 56.95 | 57.00 | 56.91 | 56.95 | 166,743 | -0.03(-0.05%) |
Jan 25, 2024 | 56.95 | 57.03 | 56.88 | 56.97 | 183,922 | +0.15(+0.26%) |
Jan 24, 2024 | 56.95 | 56.96 | 56.79 | 56.83 | 173,968 | -0.08(-0.14%) |
Jan 23, 2024 | 56.92 | 56.95 | 56.82 | 56.91 | 226,478 | -0.07(-0.12%) |
Jan 22, 2024 | 56.97 | 57.00 | 56.91 | 56.97 | 381,391 | +0.16(+0.28%) |
Jan 19, 2024 | 56.99 | 56.99 | 56.81 | 56.82 | 264,184 | -0.11(-0.19%) |
Jan 18, 2024 | 57.04 | 57.09 | 56.92 | 56.93 | 271,666 | -0.16(-0.28%) |
Jan 17, 2024 | 57.15 | 57.15 | 57.06 | 57.08 | 194,748 | -0.17(-0.29%) |
Jan 16, 2024 | 57.43 | 57.43 | 57.19 | 57.25 | 310,092 | -0.17(-0.29%) |
Jan 12, 2024 | 57.50 | 57.51 | 57.39 | 57.42 | 195,677 | -0.10(-0.17%) |
Jan 11, 2024 | 57.38 | 57.52 | 57.35 | 57.52 | 199,510 | +0.11(+0.19%) |
Jan 10, 2024 | 57.48 | 57.48 | 57.39 | 57.41 | 692,437 | -0.09(-0.16%) |
Jan 09, 2024 | 57.44 | 57.53 | 57.44 | 57.50 | 172,526 | +0.08(+0.14%) |
Jan 08, 2024 | 57.34 | 57.55 | 57.34 | 57.42 | 129,234 | +0.08(+0.14%) |
Jan 05, 2024 | 57.38 | 57.44 | 57.24 | 57.34 | 134,096 | -0.04(-0.07%) |
Jan 04, 2024 | 57.32 | 57.39 | 57.28 | 57.38 | 230,113 | -0.13(-0.22%) |
Jan 03, 2024 | 57.40 | 57.51 | 57.31 | 57.51 | 175,936 | +0.17(+0.29%) |
Jan 02, 2024 | 57.37 | 57.44 | 57.32 | 57.34 | 354,865 | -0.08(-0.14%) |
Dec 29, 2023 | 57.36 | 57.48 | 57.36 | 57.42 | 234,915 | -0.01(-0.02%) |
Dec 28, 2023 | 57.46 | 57.48 | 57.39 | 57.43 | 279,631 | -0.14(-0.24%) |
Dec 27, 2023 | 57.46 | 57.57 | 57.44 | 57.57 | 173,306 | +0.20(+0.35%) |
Dec 26, 2023 | 57.37 | 57.43 | 57.32 | 57.37 | 166,560 | +0.05(+0.09%) |
Dec 22, 2023 | 57.34 | 57.35 | 57.30 | 57.32 | 143,747 | -0.05(-0.09%) |
Dec 21, 2023 | 57.42 | 57.42 | 57.31 | 57.37 | 303,389 | +0.04(+0.07%) |
Dec 20, 2023 | 57.17 | 57.36 | 57.17 | 57.33 | 246,758 | +0.20(+0.35%) |
Dec 19, 2023 | 57.10 | 57.20 | 57.10 | 57.13 | 166,614 | +0.00(+0.00%) |
Dec 18, 2023 | 57.15 | 57.15 | 57.07 | 57.13 | 279,669 | +0.01(+0.02%) |
Dec 15, 2023 | 57.19 | 57.20 | 57.10 | 57.12 | 194,647 | -0.02(-0.03%) |
Dec 14, 2023 | 57.01 | 57.16 | 56.97 | 57.14 | 309,399 | +0.36(+0.63%) |
Dec 13, 2023 | 56.59 | 56.82 | 56.50 | 56.78 | 391,756 | +0.24(+0.42%) |
Dec 12, 2023 | 56.54 | 56.58 | 56.49 | 56.55 | 299,733 | +0.12(+0.21%) |
Dec 11, 2023 | 56.48 | 56.53 | 56.42 | 56.43 | 430,068 | -0.01(-0.02%) |
Dec 08, 2023 | 56.53 | 56.54 | 56.40 | 56.44 | 328,071 | -0.16(-0.28%) |
Dec 07, 2023 | 56.57 | 56.67 | 56.47 | 56.60 | 350,481 | +0.01(+0.02%) |
Dec 06, 2023 | 56.42 | 56.59 | 56.42 | 56.59 | 211,443 | +0.24(+0.42%) |
Dec 05, 2023 | 56.37 | 56.53 | 56.35 | 56.35 | 293,644 | +0.06(+0.11%) |
Dec 04, 2023 | 56.29 | 56.34 | 56.17 | 56.29 | 372,866 | -0.06(-0.11%) |
Dec 01, 2023 | 56.18 | 56.38 | 55.99 | 56.35 | 308,919 | +0.21(+0.37%) |
Nov 30, 2023 | 56.15 | 56.17 | 56.04 | 56.14 | 266,104 | -0.01(-0.02%) |
Nov 29, 2023 | 55.98 | 56.17 | 55.96 | 56.15 | 323,938 | +0.39(+0.71%) |
Nov 28, 2023 | 55.72 | 55.79 | 55.63 | 55.76 | 269,653 | +0.15(+0.27%) |
Nov 27, 2023 | 55.61 | 55.67 | 55.56 | 55.61 | 517,028 | -0.01(-0.02%) |
Nov 24, 2023 | 55.52 | 55.62 | 55.46 | 55.62 | 120,841 | +0.07(+0.12%) |
Nov 22, 2023 | 55.66 | 55.66 | 55.44 | 55.55 | 184,311 | +0.01(+0.02%) |
Nov 21, 2023 | 55.47 | 55.54 | 55.43 | 55.54 | 286,081 | +0.12(+0.21%) |
Nov 20, 2023 | 55.31 | 55.47 | 55.27 | 55.42 | 397,830 | +0.16(+0.29%) |
Nov 17, 2023 | 55.20 | 55.27 | 55.11 | 55.26 | 656,954 | +0.01(+0.02%) |
Nov 16, 2023 | 55.20 | 55.25 | 55.16 | 55.25 | 425,619 | +0.24(+0.43%) |
Nov 15, 2023 | 54.99 | 55.08 | 54.93 | 55.02 | 389,173 | +0.00(+0.00%) |
Nov 14, 2023 | 55.02 | 55.18 | 55.02 | 55.02 | 888,210 | +0.29(+0.52%) |
Nov 13, 2023 | 54.66 | 54.73 | 54.58 | 54.73 | 305,562 | +0.10(+0.18%) |
Nov 10, 2023 | 54.71 | 54.71 | 54.61 | 54.63 | 267,530 | +0.14(+0.25%) |
Nov 09, 2023 | 54.73 | 54.73 | 54.41 | 54.49 | 405,908 | -0.13(-0.23%) |
Nov 08, 2023 | 54.49 | 54.65 | 54.49 | 54.62 | 345,379 | +0.11(+0.20%) |
Nov 07, 2023 | 54.39 | 54.52 | 54.33 | 54.51 | 396,066 | +0.36(+0.66%) |
Nov 06, 2023 | 54.09 | 54.17 | 54.01 | 54.16 | 639,367 | -0.05(-0.09%) |
Nov 03, 2023 | 54.22 | 54.32 | 54.16 | 54.21 | 535,014 | +0.35(+0.64%) |
Nov 02, 2023 | 53.71 | 53.86 | 53.71 | 53.86 | 764,929 | +0.42(+0.79%) |
Nov 01, 2023 | 53.21 | 53.44 | 53.21 | 53.44 | 410,043 | +0.17(+0.31%) |
Oct 31, 2023 | 53.23 | 53.29 | 53.18 | 53.27 | 1,202,042 | +0.06(+0.11%) |
Oct 30, 2023 | 53.28 | 53.28 | 53.19 | 53.21 | 1,671,858 | -0.11(-0.20%) |
Oct 27, 2023 | 53.24 | 53.32 | 53.19 | 53.32 | 887,916 | -0.01(-0.02%) |
Oct 26, 2023 | 53.21 | 53.38 | 53.21 | 53.33 | 1,180,201 | +0.22(+0.41%) |
Oct 25, 2023 | 53.21 | 53.23 | 53.10 | 53.11 | 935,227 | -0.27(-0.50%) |
Oct 24, 2023 | 53.37 | 53.38 | 53.27 | 53.38 | 730,861 | +0.05(+0.09%) |
Oct 23, 2023 | 53.27 | 53.38 | 53.18 | 53.33 | 2,870,332 | -0.01(-0.02%) |
Oct 20, 2023 | 53.29 | 53.34 | 53.22 | 53.34 | 564,629 | +0.10(+0.19%) |
Oct 19, 2023 | 53.41 | 53.41 | 53.15 | 53.24 | 940,822 | -0.17(-0.31%) |
Oct 18, 2023 | 53.57 | 53.60 | 53.34 | 53.41 | 797,853 | -0.12(-0.22%) |
Oct 17, 2023 | 53.82 | 53.82 | 53.52 | 53.53 | 549,951 | -0.30(-0.55%) |
Oct 16, 2023 | 53.98 | 53.98 | 53.78 | 53.82 | 522,132 | -0.29(-0.53%) |
Oct 13, 2023 | 53.95 | 54.12 | 53.95 | 54.11 | 960,256 | +0.16(+0.29%) |
Oct 12, 2023 | 54.12 | 54.12 | 53.90 | 53.95 | 393,593 | -0.18(-0.33%) |
Oct 11, 2023 | 54.01 | 54.18 | 53.93 | 54.13 | 533,200 | +0.44(+0.83%) |
Oct 10, 2023 | 53.49 | 53.68 | 53.46 | 53.68 | 681,777 | +0.13(+0.24%) |
Oct 09, 2023 | 53.36 | 53.59 | 53.24 | 53.56 | 384,615 | +0.26(+0.48%) |
Oct 06, 2023 | 53.15 | 53.36 | 53.15 | 53.30 | 2,828,521 | -0.33(-0.61%) |
Oct 05, 2023 | 53.66 | 53.68 | 53.58 | 53.63 | 441,439 | +0.02(+0.04%) |
Oct 04, 2023 | 53.53 | 53.61 | 53.47 | 53.61 | 348,546 | +0.16(+0.29%) |
Oct 03, 2023 | 53.57 | 53.57 | 53.32 | 53.45 | 826,838 | -0.11(-0.20%) |
Oct 02, 2023 | 53.77 | 53.77 | 53.56 | 53.56 | 974,382 | -0.34(-0.63%) |
Sep 29, 2023 | 53.86 | 53.94 | 53.82 | 53.90 | 936,059 | +0.19(+0.35%) |
Sep 28, 2023 | 53.88 | 53.89 | 53.66 | 53.71 | 979,316 | -0.18(-0.33%) |
Sep 27, 2023 | 53.97 | 54.02 | 53.89 | 53.89 | 629,680 | -0.12(-0.22%) |
Sep 26, 2023 | 54.00 | 54.05 | 53.96 | 54.00 | 687,619 | -0.14(-0.25%) |
Sep 25, 2023 | 54.25 | 54.14 | 54.07 | 54.14 | 569,246 | -0.38(-0.70%) |
Sep 22, 2023 | 54.41 | 54.52 | 54.36 | 54.52 | 567,408 | +0.13(+0.23%) |
Sep 21, 2023 | 54.48 | 54.48 | 54.35 | 54.40 | 963,620 | -0.45(-0.82%) |
Sep 20, 2023 | 54.83 | 54.90 | 54.76 | 54.85 | 204,073 | +0.05(+0.09%) |
Sep 19, 2023 | 54.82 | 54.88 | 54.78 | 54.80 | 201,847 | -0.10(-0.18%) |
Sep 18, 2023 | 54.87 | 54.90 | 54.81 | 54.90 | 293,820 | +0.09(+0.16%) |
Sep 15, 2023 | 54.85 | 54.86 | 54.80 | 54.81 | 238,307 | -0.06(-0.11%) |
Sep 14, 2023 | 54.86 | 54.93 | 54.81 | 54.87 | 222,547 | -0.13(-0.23%) |
Sep 13, 2023 | 54.99 | 55.03 | 54.97 | 55.00 | 293,850 | +0.09(+0.16%) |
Sep 12, 2023 | 54.88 | 54.95 | 54.84 | 54.91 | 770,244 | +0.05(+0.09%) |
Sep 11, 2023 | 54.84 | 54.94 | 54.84 | 54.86 | 193,968 | +0.07(+0.13%) |
Sep 08, 2023 | 54.91 | 55.00 | 54.79 | 54.79 | 132,150 | -0.05(-0.09%) |
Sep 07, 2023 | 54.97 | 54.97 | 54.82 | 54.84 | 248,376 | -0.17(-0.30%) |
Sep 06, 2023 | 54.99 | 55.01 | 54.91 | 55.01 | 166,184 | +0.08(+0.14%) |
Sep 05, 2023 | 54.95 | 55.01 | 54.89 | 54.93 | 431,626 | -0.09(-0.16%) |
Sep 01, 2023 | 55.07 | 55.11 | 54.94 | 55.02 | 140,782 | -0.07(-0.12%) |
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%) |