Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.65 | 57.74 | 57.23 | 57.51 | 713,346 | +0.01(+0.02%) |
Feb 28, 2024 | 57.49 | 57.61 | 57.38 | 57.50 | 679,042 | -0.24(-0.42%) |
Feb 27, 2024 | 57.59 | 57.81 | 57.59 | 57.74 | 807,317 | +0.09(+0.16%) |
Feb 26, 2024 | 57.73 | 57.77 | 57.54 | 57.65 | 2,429,949 | -0.07(-0.12%) |
Feb 23, 2024 | 57.67 | 57.80 | 57.62 | 57.72 | 3,618,662 | +0.10(+0.17%) |
Feb 22, 2024 | 57.47 | 57.67 | 57.36 | 57.62 | 4,989,420 | +0.55(+0.96%) |
Feb 21, 2024 | 56.83 | 57.11 | 56.82 | 57.07 | 4,412,079 | +0.07(+0.12%) |
Feb 20, 2024 | 57.00 | 57.15 | 56.87 | 57.00 | 3,995,465 | +0.30(+0.53%) |
Feb 16, 2024 | 56.53 | 56.88 | 56.46 | 56.70 | 994,528 | +0.17(+0.30%) |
Feb 15, 2024 | 56.16 | 56.55 | 56.16 | 56.53 | 397,709 | +0.60(+1.07%) |
Feb 14, 2024 | 55.59 | 55.95 | 55.59 | 55.93 | 301,926 | +0.70(+1.27%) |
Feb 13, 2024 | 55.39 | 55.51 | 55.01 | 55.23 | 697,219 | -1.02(-1.81%) |
Feb 12, 2024 | 56.06 | 56.39 | 56.06 | 56.25 | 227,616 | +0.02(+0.04%) |
Feb 09, 2024 | 56.02 | 56.25 | 55.87 | 56.23 | 143,656 | +0.19(+0.34%) |
Feb 08, 2024 | 56.11 | 56.11 | 55.93 | 56.04 | 343,470 | -0.02(-0.04%) |
Feb 07, 2024 | 56.09 | 56.18 | 55.96 | 56.06 | 278,253 | -0.17(-0.30%) |
Feb 06, 2024 | 55.81 | 56.24 | 55.81 | 56.23 | 174,141 | +0.44(+0.79%) |
Feb 05, 2024 | 55.71 | 55.92 | 55.50 | 55.79 | 234,811 | -0.31(-0.55%) |
Feb 02, 2024 | 56.15 | 56.20 | 55.88 | 56.10 | 325,260 | -0.54(-0.95%) |
Feb 01, 2024 | 56.18 | 56.66 | 56.05 | 56.64 | 407,659 | +0.57(+1.02%) |
Jan 31, 2024 | 56.70 | 56.84 | 56.01 | 56.07 | 547,413 | -0.41(-0.73%) |
Jan 30, 2024 | 56.40 | 56.53 | 56.26 | 56.48 | 271,989 | +0.04(+0.07%) |
Jan 29, 2024 | 56.10 | 56.51 | 56.02 | 56.44 | 334,504 | +0.17(+0.30%) |
Jan 26, 2024 | 56.26 | 56.37 | 56.22 | 56.27 | 280,542 | +0.54(+0.97%) |
Jan 25, 2024 | 55.55 | 55.74 | 55.38 | 55.73 | 759,852 | +0.25(+0.45%) |
Jan 24, 2024 | 55.69 | 55.85 | 55.44 | 55.48 | 1,216,964 | +0.60(+1.09%) |
Jan 23, 2024 | 54.71 | 54.92 | 54.64 | 54.88 | 441,172 | -0.13(-0.24%) |
Jan 22, 2024 | 55.00 | 55.19 | 54.97 | 55.01 | 171,800 | +0.00(+0.00%) |
Jan 19, 2024 | 54.67 | 55.01 | 54.51 | 55.01 | 292,449 | +0.11(+0.20%) |
Jan 18, 2024 | 54.62 | 54.94 | 54.54 | 54.90 | 2,569,656 | +0.44(+0.81%) |
Jan 17, 2024 | 54.30 | 54.51 | 54.05 | 54.46 | 321,325 | -0.44(-0.80%) |
Jan 16, 2024 | 55.04 | 55.19 | 54.80 | 54.90 | 934,979 | -1.05(-1.88%) |
Jan 12, 2024 | 56.04 | 56.20 | 55.82 | 55.95 | 486,352 | +0.19(+0.34%) |
Jan 11, 2024 | 56.00 | 56.04 | 55.29 | 55.76 | 940,965 | -0.20(-0.36%) |
Jan 10, 2024 | 55.79 | 56.05 | 55.72 | 55.96 | 868,862 | +0.19(+0.34%) |
Jan 09, 2024 | 55.71 | 55.91 | 55.66 | 55.77 | 578,244 | -0.52(-0.92%) |
Jan 08, 2024 | 55.87 | 56.30 | 55.85 | 56.29 | 216,545 | +0.56(+1.00%) |
Jan 05, 2024 | 55.61 | 56.13 | 55.54 | 55.73 | 1,054,301 | -0.09(-0.16%) |
Jan 04, 2024 | 55.55 | 56.05 | 55.55 | 55.82 | 357,131 | +0.31(+0.56%) |
Jan 03, 2024 | 55.35 | 55.63 | 55.19 | 55.51 | 491,002 | -0.40(-0.72%) |
Jan 02, 2024 | 55.99 | 56.14 | 55.83 | 55.91 | 268,613 | -0.68(-1.20%) |
Dec 29, 2023 | 56.52 | 56.78 | 56.42 | 56.59 | 502,182 | +0.05(+0.09%) |
Dec 28, 2023 | 56.69 | 56.85 | 56.50 | 56.54 | 186,182 | -0.37(-0.65%) |
Dec 27, 2023 | 56.60 | 56.92 | 56.52 | 56.91 | 328,750 | +0.28(+0.49%) |
Dec 26, 2023 | 56.27 | 56.66 | 56.27 | 56.63 | 327,891 | +0.27(+0.48%) |
Dec 22, 2023 | 56.36 | 56.42 | 56.07 | 56.36 | 237,304 | +0.15(+0.27%) |
Dec 21, 2023 | 55.95 | 56.21 | 55.79 | 56.21 | 331,421 | +0.78(+1.41%) |
Dec 20, 2023 | 55.91 | 56.07 | 55.34 | 55.43 | 794,275 | -0.63(-1.12%) |
Dec 19, 2023 | 55.75 | 56.06 | 55.75 | 56.06 | 516,630 | +0.29(+0.52%) |
Dec 18, 2023 | 55.86 | 55.86 | 55.57 | 55.77 | 1,512,835 | +0.22(+0.40%) |
Dec 15, 2023 | 55.80 | 55.91 | 55.46 | 55.55 | 665,902 | -0.67(-1.19%) |
Dec 14, 2023 | 56.04 | 56.40 | 55.93 | 56.22 | 1,722,394 | +0.58(+1.04%) |
Dec 13, 2023 | 54.94 | 55.67 | 54.68 | 55.64 | 1,315,878 | +0.70(+1.27%) |
Dec 12, 2023 | 54.75 | 54.94 | 54.63 | 54.94 | 3,295,827 | +0.16(+0.29%) |
Dec 11, 2023 | 54.56 | 54.83 | 54.56 | 54.78 | 790,086 | +0.10(+0.18%) |
Dec 08, 2023 | 54.38 | 54.77 | 54.37 | 54.68 | 228,776 | +0.25(+0.46%) |
Dec 07, 2023 | 54.25 | 54.51 | 54.10 | 54.43 | 184,441 | +0.25(+0.46%) |
Dec 06, 2023 | 54.50 | 54.67 | 54.18 | 54.18 | 214,331 | -0.01(-0.02%) |
Dec 05, 2023 | 54.20 | 54.38 | 54.11 | 54.19 | 274,412 | -0.15(-0.28%) |
Dec 04, 2023 | 54.07 | 54.34 | 54.06 | 54.34 | 230,079 | -0.18(-0.33%) |
Dec 01, 2023 | 54.05 | 54.63 | 54.02 | 54.52 | 336,186 | +0.46(+0.85%) |
Nov 30, 2023 | 54.01 | 54.17 | 53.85 | 54.06 | 290,940 | -0.04(-0.07%) |
Nov 29, 2023 | 54.16 | 54.32 | 53.96 | 54.10 | 206,466 | +0.18(+0.33%) |
Nov 28, 2023 | 53.77 | 54.05 | 53.71 | 53.92 | 224,535 | +0.01(+0.02%) |
Nov 27, 2023 | 53.94 | 54.00 | 53.78 | 53.91 | 266,868 | -0.19(-0.35%) |
Nov 24, 2023 | 53.79 | 54.10 | 53.79 | 54.10 | 72,233 | +0.59(+1.10%) |
Nov 22, 2023 | 53.42 | 53.53 | 53.25 | 53.51 | 298,498 | +0.01(+0.02%) |
Nov 21, 2023 | 53.64 | 53.66 | 53.41 | 53.50 | 364,782 | -0.19(-0.35%) |
Nov 20, 2023 | 53.38 | 53.76 | 53.38 | 53.69 | 1,945,417 | +0.24(+0.45%) |
Nov 17, 2023 | 53.22 | 53.45 | 53.07 | 53.45 | 289,365 | +0.77(+1.46%) |
Nov 16, 2023 | 52.69 | 52.91 | 52.55 | 52.68 | 340,334 | -0.11(-0.21%) |
Nov 15, 2023 | 52.86 | 53.00 | 52.74 | 52.79 | 1,256,364 | +0.04(+0.08%) |
Nov 14, 2023 | 52.28 | 52.83 | 52.28 | 52.75 | 856,922 | +1.38(+2.69%) |
Nov 13, 2023 | 50.97 | 51.42 | 50.92 | 51.37 | 193,104 | +0.16(+0.31%) |
Nov 10, 2023 | 50.93 | 51.23 | 50.50 | 51.21 | 502,710 | +0.26(+0.51%) |
Nov 09, 2023 | 51.38 | 51.54 | 50.94 | 50.95 | 289,884 | -0.06(-0.12%) |
Nov 08, 2023 | 50.95 | 51.16 | 50.82 | 51.01 | 237,268 | +0.21(+0.41%) |
Nov 07, 2023 | 50.76 | 50.92 | 50.63 | 50.80 | 656,458 | -0.23(-0.45%) |
Nov 06, 2023 | 51.19 | 51.26 | 50.91 | 51.03 | 182,961 | -0.13(-0.25%) |
Nov 03, 2023 | 51.20 | 51.34 | 50.99 | 51.16 | 246,340 | +0.35(+0.69%) |
Nov 02, 2023 | 50.69 | 50.81 | 50.49 | 50.81 | 378,171 | +1.06(+2.13%) |
Nov 01, 2023 | 49.45 | 49.76 | 49.23 | 49.75 | 397,008 | +0.35(+0.71%) |
Oct 31, 2023 | 49.39 | 49.50 | 49.14 | 49.40 | 333,416 | +0.05(+0.10%) |
Oct 30, 2023 | 49.24 | 49.35 | 49.06 | 49.35 | 294,861 | +0.74(+1.52%) |
Oct 27, 2023 | 49.14 | 49.19 | 48.48 | 48.61 | 351,919 | -0.40(-0.82%) |
Oct 26, 2023 | 49.16 | 49.28 | 48.82 | 49.01 | 580,858 | -0.19(-0.39%) |
Oct 25, 2023 | 49.39 | 49.64 | 49.10 | 49.20 | 227,230 | -0.38(-0.77%) |
Oct 24, 2023 | 49.38 | 49.61 | 49.32 | 49.58 | 273,973 | +0.22(+0.45%) |
Oct 23, 2023 | 49.11 | 49.68 | 48.95 | 49.36 | 220,159 | +0.10(+0.20%) |
Oct 20, 2023 | 49.51 | 49.65 | 49.26 | 49.26 | 490,309 | -0.53(-1.06%) |
Oct 19, 2023 | 50.00 | 50.28 | 49.67 | 49.79 | 448,918 | -0.42(-0.84%) |
Oct 18, 2023 | 50.59 | 50.64 | 50.14 | 50.21 | 491,088 | -0.93(-1.82%) |
Oct 17, 2023 | 50.66 | 51.35 | 50.64 | 51.14 | 194,122 | -0.02(-0.04%) |
Oct 16, 2023 | 50.88 | 51.19 | 50.82 | 51.16 | 650,667 | +0.46(+0.91%) |
Oct 13, 2023 | 50.97 | 51.17 | 50.59 | 50.70 | 301,029 | -0.47(-0.92%) |
Oct 12, 2023 | 51.61 | 51.65 | 50.95 | 51.17 | 305,031 | -0.56(-1.08%) |
Oct 11, 2023 | 51.69 | 51.83 | 51.41 | 51.73 | 312,020 | +0.39(+0.76%) |
Oct 10, 2023 | 51.16 | 51.57 | 51.16 | 51.34 | 287,552 | +0.75(+1.48%) |
Oct 09, 2023 | 50.22 | 50.60 | 50.15 | 50.59 | 144,355 | -0.15(-0.30%) |
Oct 06, 2023 | 49.93 | 50.84 | 49.65 | 50.74 | 406,252 | +0.68(+1.36%) |
Oct 05, 2023 | 49.92 | 50.10 | 49.69 | 50.06 | 1,041,695 | +0.34(+0.68%) |
Oct 04, 2023 | 49.82 | 49.86 | 49.29 | 49.72 | 352,609 | +0.25(+0.51%) |
Oct 03, 2023 | 49.62 | 49.78 | 49.30 | 49.47 | 242,019 | -0.52(-1.04%) |
Oct 02, 2023 | 50.53 | 50.53 | 49.83 | 49.99 | 511,725 | -0.84(-1.65%) |
Sep 29, 2023 | 51.45 | 51.46 | 50.72 | 50.83 | 712,033 | +0.09(+0.18%) |
Sep 28, 2023 | 50.37 | 50.93 | 50.35 | 50.74 | 580,664 | +0.45(+0.89%) |
Sep 27, 2023 | 50.64 | 50.64 | 49.91 | 50.29 | 243,088 | -0.21(-0.42%) |
Sep 26, 2023 | 50.77 | 50.91 | 50.47 | 50.50 | 186,332 | -0.64(-1.25%) |
Sep 25, 2023 | 50.98 | 51.14 | 51.01 | 51.14 | 228,394 | -0.30(-0.59%) |
Sep 22, 2023 | 51.77 | 51.93 | 51.40 | 51.45 | 170,696 | -0.13(-0.26%) |
Sep 21, 2023 | 51.98 | 52.08 | 51.56 | 51.58 | 191,104 | -0.76(-1.45%) |
Sep 20, 2023 | 52.71 | 52.98 | 52.29 | 52.34 | 252,098 | +0.05(+0.10%) |
Sep 19, 2023 | 52.22 | 52.38 | 52.10 | 52.29 | 204,029 | -0.24(-0.46%) |
Sep 18, 2023 | 52.53 | 52.67 | 52.40 | 52.53 | 188,021 | -0.40(-0.76%) |
Sep 15, 2023 | 53.11 | 53.34 | 52.88 | 52.93 | 214,206 | +0.00(+0.00%) |
Sep 14, 2023 | 52.69 | 52.98 | 52.63 | 52.93 | 272,320 | +0.60(+1.15%) |
Sep 13, 2023 | 52.43 | 52.57 | 52.25 | 52.33 | 216,731 | -0.24(-0.46%) |
Sep 12, 2023 | 52.56 | 52.80 | 52.49 | 52.57 | 483,075 | -0.33(-0.62%) |
Sep 11, 2023 | 52.73 | 52.96 | 52.64 | 52.90 | 194,936 | +0.54(+1.03%) |
Sep 08, 2023 | 52.30 | 52.53 | 52.29 | 52.36 | 127,070 | +0.07(+0.13%) |
Sep 07, 2023 | 52.22 | 52.38 | 52.13 | 52.29 | 160,246 | -0.17(-0.32%) |
Sep 06, 2023 | 52.49 | 52.62 | 52.26 | 52.46 | 472,454 | -0.17(-0.32%) |
Sep 05, 2023 | 53.00 | 53.04 | 52.63 | 52.63 | 139,987 | -0.61(-1.16%) |
Sep 01, 2023 | 53.78 | 53.80 | 53.13 | 53.24 | 191,124 | -0.18(-0.33%) |
Aug 31, 2023 | 53.79 | 53.81 | 53.28 | 53.42 | 163,571 | -0.54(-1.00%) |
Aug 30, 2023 | 54.00 | 54.20 | 53.86 | 53.96 | 227,198 | -0.02(-0.04%) |
Aug 29, 2023 | 53.14 | 53.99 | 53.13 | 53.98 | 972,533 | +0.79(+1.49%) |
Aug 28, 2023 | 52.95 | 53.24 | 52.94 | 53.19 | 730,917 | +0.58(+1.10%) |
Aug 25, 2023 | 52.60 | 52.79 | 52.15 | 52.61 | 191,156 | +0.37(+0.71%) |
Aug 24, 2023 | 52.68 | 52.86 | 52.23 | 52.24 | 197,957 | -0.71(-1.34%) |
Aug 23, 2023 | 52.61 | 53.04 | 52.61 | 52.95 | 158,694 | +0.44(+0.84%) |
Aug 22, 2023 | 52.86 | 52.86 | 52.48 | 52.51 | 253,930 | -0.21(-0.40%) |
Aug 21, 2023 | 52.64 | 52.77 | 52.39 | 52.72 | 234,882 | +0.33(+0.63%) |
Aug 18, 2023 | 51.97 | 52.51 | 51.97 | 52.39 | 275,278 | -0.06(-0.11%) |
Aug 17, 2023 | 53.01 | 53.07 | 52.40 | 52.45 | 253,410 | -0.43(-0.81%) |
Aug 16, 2023 | 53.15 | 53.37 | 52.88 | 52.88 | 140,069 | -0.32(-0.60%) |
Aug 15, 2023 | 53.57 | 53.61 | 53.13 | 53.20 | 176,498 | -0.71(-1.32%) |
Aug 14, 2023 | 53.56 | 53.98 | 53.43 | 53.91 | 155,251 | -0.12(-0.22%) |
Aug 11, 2023 | 53.98 | 54.18 | 53.88 | 54.03 | 381,215 | -0.43(-0.79%) |
Aug 10, 2023 | 54.72 | 55.13 | 54.39 | 54.46 | 135,314 | +0.22(+0.41%) |
Aug 09, 2023 | 54.21 | 54.41 | 54.15 | 54.24 | 181,743 | +0.16(+0.30%) |
Aug 08, 2023 | 53.75 | 54.12 | 53.62 | 54.08 | 137,021 | -0.23(-0.42%) |
Aug 07, 2023 | 54.13 | 54.34 | 53.92 | 54.31 | 247,896 | +0.50(+0.93%) |
Aug 04, 2023 | 53.92 | 54.38 | 53.78 | 53.81 | 806,008 | +0.07(+0.13%) |
Aug 03, 2023 | 53.44 | 53.90 | 53.41 | 53.74 | 422,387 | -0.19(-0.35%) |
Aug 02, 2023 | 54.22 | 54.31 | 53.83 | 53.93 | 616,769 | -0.98(-1.78%) |
Aug 01, 2023 | 55.02 | 55.19 | 54.72 | 54.91 | 656,065 | -0.60(-1.08%) |
Jul 31, 2023 | 55.68 | 55.83 | 55.47 | 55.51 | 4,288,933 | -0.03(-0.05%) |
Jul 28, 2023 | 55.49 | 55.72 | 55.40 | 55.54 | 6,283,218 | +0.42(+0.76%) |
Jul 27, 2023 | 55.72 | 55.74 | 55.03 | 55.12 | 10,730,576 | -0.24(-0.43%) |
Jul 26, 2023 | 54.82 | 55.50 | 54.82 | 55.36 | 11,712,764 | +0.08(+0.14%) |
Jul 25, 2023 | 55.08 | 55.45 | 55.08 | 55.28 | 5,070,827 | +0.09(+0.16%) |
Jul 24, 2023 | 55.07 | 55.34 | 55.07 | 55.19 | 200,249 | -0.26(-0.47%) |
Jul 21, 2023 | 55.39 | 55.52 | 55.25 | 55.45 | 325,846 | +0.17(+0.31%) |
Jul 20, 2023 | 55.45 | 55.60 | 55.17 | 55.28 | 472,724 | -0.14(-0.25%) |
Jul 19, 2023 | 55.47 | 55.62 | 55.27 | 55.42 | 318,866 | -0.03(-0.05%) |
Jul 18, 2023 | 55.15 | 55.51 | 55.11 | 55.45 | 260,396 | +0.27(+0.49%) |
Jul 17, 2023 | 55.00 | 55.27 | 54.94 | 55.18 | 557,835 | -0.08(-0.14%) |
Jul 14, 2023 | 55.59 | 55.60 | 55.23 | 55.26 | 210,630 | -0.18(-0.32%) |
Jul 13, 2023 | 55.26 | 55.53 | 55.27 | 55.44 | 320,399 | +0.85(+1.56%) |
Jul 12, 2023 | 54.17 | 54.65 | 54.17 | 54.59 | 471,697 | +1.20(+2.25%) |
Jul 11, 2023 | 53.12 | 53.40 | 53.02 | 53.39 | 325,411 | +0.53(+1.00%) |
Jul 10, 2023 | 52.57 | 52.88 | 52.57 | 52.86 | 283,198 | +0.32(+0.61%) |
Jul 07, 2023 | 52.31 | 52.82 | 52.27 | 52.54 | 778,342 | +0.25(+0.48%) |
Jul 06, 2023 | 52.41 | 52.48 | 51.98 | 52.29 | 611,533 | -0.96(-1.80%) |
Jul 05, 2023 | 53.48 | 53.52 | 53.21 | 53.25 | 660,775 | -0.63(-1.17%) |
Jul 03, 2023 | 53.92 | 54.04 | 53.86 | 53.88 | 207,091 | -0.24(-0.44%) |
Jun 30, 2023 | 53.96 | 54.19 | 53.96 | 54.12 | 503,229 | +0.83(+1.56%) |
Jun 29, 2023 | 53.20 | 53.33 | 53.12 | 53.29 | 645,644 | -0.12(-0.22%) |
Jun 28, 2023 | 53.37 | 53.47 | 53.27 | 53.41 | 2,836,321 | -0.08(-0.15%) |
Jun 27, 2023 | 53.06 | 53.52 | 52.97 | 53.49 | 689,327 | +0.58(+1.10%) |
Jun 26, 2023 | 52.97 | 53.08 | 52.90 | 52.91 | 1,708,471 | +0.10(+0.19%) |
Jun 23, 2023 | 52.83 | 53.02 | 52.72 | 52.81 | 1,344,193 | -0.62(-1.16%) |
Jun 22, 2023 | 53.25 | 53.48 | 53.25 | 53.43 | 13,863,866 | -0.22(-0.41%) |
Jun 21, 2023 | 53.51 | 53.85 | 53.39 | 53.65 | 11,696,511 | -0.10(-0.19%) |
Jun 20, 2023 | 53.94 | 53.94 | 53.60 | 53.75 | 559,510 | -1.74(-3.14%) |
Jun 16, 2023 | 55.81 | 55.84 | 55.48 | 55.49 | 3,223,054 | +0.01(+0.02%) |
Jun 15, 2023 | 54.89 | 55.55 | 54.86 | 55.48 | 1,112,026 | -0.25(-0.45%) |
May 08, 2023 | 55.86 | 55.90 | 55.67 | 55.73 | 155,622 | +0.02(+0.04%) |
May 05, 2023 | 55.12 | 55.78 | 55.12 | 55.71 | 173,471 | +0.80(+1.46%) |
May 04, 2023 | 54.85 | 55.11 | 54.72 | 54.91 | 264,886 | -0.28(-0.51%) |
May 03, 2023 | 55.21 | 55.59 | 55.17 | 55.19 | 267,093 | +0.21(+0.38%) |
May 02, 2023 | 55.01 | 55.05 | 54.68 | 54.98 | 191,301 | -0.66(-1.19%) |
May 01, 2023 | 55.81 | 55.92 | 55.61 | 55.64 | 456,321 | -0.03(-0.05%) |
Apr 28, 2023 | 55.20 | 55.72 | 55.20 | 55.67 | 156,710 | +0.12(+0.22%) |
Apr 27, 2023 | 55.19 | 55.60 | 55.09 | 55.55 | 264,607 | +0.58(+1.06%) |
Apr 26, 2023 | 55.36 | 55.40 | 54.92 | 54.97 | 431,416 | -0.02(-0.04%) |
Apr 25, 2023 | 55.57 | 55.59 | 54.99 | 54.99 | 197,843 | -0.85(-1.52%) |
Apr 24, 2023 | 55.72 | 55.86 | 55.71 | 55.84 | 321,770 | +0.18(+0.32%) |
Apr 21, 2023 | 55.34 | 55.66 | 55.16 | 55.66 | 268,249 | +0.41(+0.74%) |
Apr 20, 2023 | 55.07 | 55.38 | 55.07 | 55.25 | 340,360 | -0.04(-0.07%) |
Apr 19, 2023 | 55.11 | 55.32 | 55.11 | 55.29 | 214,876 | -0.07(-0.13%) |
Apr 18, 2023 | 55.27 | 55.39 | 55.23 | 55.36 | 257,705 | +0.33(+0.60%) |
Apr 17, 2023 | 55.01 | 55.10 | 54.78 | 55.03 | 272,186 | -0.22(-0.40%) |
Apr 14, 2023 | 55.38 | 55.55 | 55.05 | 55.25 | 287,234 | -0.10(-0.18%) |
Apr 13, 2023 | 55.11 | 55.41 | 55.07 | 55.35 | 281,853 | +0.70(+1.28%) |
Apr 12, 2023 | 54.73 | 54.93 | 54.48 | 54.65 | 893,167 | +0.47(+0.87%) |
Apr 11, 2023 | 54.10 | 54.31 | 54.09 | 54.18 | 358,015 | +0.19(+0.35%) |
Apr 10, 2023 | 53.75 | 54.05 | 53.64 | 53.99 | 683,277 | -0.05(-0.09%) |
Apr 06, 2023 | 53.82 | 54.18 | 53.70 | 54.04 | 201,795 | +0.43(+0.80%) |
Apr 05, 2023 | 53.73 | 53.83 | 53.44 | 53.61 | 433,976 | -0.21(-0.39%) |
Apr 04, 2023 | 53.89 | 54.02 | 53.70 | 53.82 | 195,810 | +0.01(+0.02%) |
Apr 03, 2023 | 53.45 | 53.82 | 53.43 | 53.81 | 193,700 | +0.43(+0.81%) |
Mar 31, 2023 | 53.37 | 53.59 | 53.30 | 53.38 | 480,515 | +0.15(+0.28%) |
Mar 30, 2023 | 53.26 | 53.32 | 53.11 | 53.23 | 282,090 | +0.73(+1.39%) |
Mar 29, 2023 | 52.26 | 52.52 | 52.22 | 52.50 | 253,074 | +0.79(+1.53%) |
Mar 28, 2023 | 51.64 | 51.81 | 51.54 | 51.71 | 221,664 | -0.01(-0.02%) |
Mar 27, 2023 | 51.60 | 51.76 | 51.42 | 51.72 | 238,970 | +0.63(+1.23%) |
Mar 24, 2023 | 50.85 | 51.13 | 50.55 | 51.09 | 830,301 | -0.35(-0.68%) |
Mar 23, 2023 | 51.93 | 52.23 | 51.18 | 51.44 | 457,864 | +0.00(+0.00%) |
Mar 22, 2023 | 51.69 | 52.37 | 51.43 | 51.44 | 235,622 | -0.26(-0.50%) |
Mar 21, 2023 | 51.62 | 51.78 | 51.40 | 51.70 | 310,736 | +0.91(+1.79%) |
Mar 20, 2023 | 50.44 | 50.96 | 50.42 | 50.79 | 786,282 | +0.88(+1.76%) |
Mar 17, 2023 | 49.94 | 50.10 | 49.60 | 49.91 | 1,152,029 | -0.72(-1.42%) |
Mar 16, 2023 | 49.47 | 50.66 | 49.47 | 50.63 | 1,026,040 | +0.69(+1.38%) |
Mar 15, 2023 | 49.44 | 50.01 | 49.20 | 49.94 | 559,877 | -1.87(-3.61%) |
Mar 14, 2023 | 51.63 | 51.82 | 51.43 | 51.81 | 470,074 | +0.90(+1.77%) |
Mar 13, 2023 | 50.63 | 51.23 | 50.51 | 50.91 | 669,842 | -0.35(-0.68%) |
Mar 10, 2023 | 51.85 | 51.91 | 51.18 | 51.26 | 378,362 | -0.39(-0.76%) |
Mar 09, 2023 | 52.06 | 52.27 | 51.60 | 51.65 | 224,067 | -0.45(-0.86%) |
Mar 08, 2023 | 51.93 | 52.23 | 51.86 | 52.10 | 230,288 | +0.16(+0.31%) |
Mar 07, 2023 | 52.79 | 52.84 | 51.84 | 51.94 | 469,828 | -1.09(-2.06%) |
Mar 06, 2023 | 52.97 | 53.20 | 52.94 | 53.03 | 376,375 | -0.10(-0.19%) |
Mar 03, 2023 | 52.70 | 53.13 | 52.54 | 53.13 | 309,460 | +0.64(+1.22%) |
Mar 02, 2023 | 51.95 | 52.50 | 51.95 | 52.49 | 218,166 | +0.13(+0.25%) |