Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.37 | 55.59 | 54.84 | 55.02 | 5,908,145 | -0.29(-0.52%) |
Jan 30, 2024 | 55.53 | 55.58 | 55.00 | 55.31 | 4,703,838 | -0.28(-0.50%) |
Jan 29, 2024 | 55.47 | 55.84 | 55.23 | 55.59 | 5,734,803 | +0.15(+0.27%) |
Jan 26, 2024 | 55.16 | 55.58 | 55.00 | 55.44 | 5,273,127 | +0.30(+0.54%) |
Jan 25, 2024 | 55.40 | 55.47 | 54.89 | 55.14 | 5,710,891 | +0.07(+0.13%) |
Jan 24, 2024 | 55.47 | 55.69 | 54.98 | 55.07 | 9,574,052 | -0.50(-0.90%) |
Jan 23, 2024 | 56.30 | 56.30 | 54.89 | 55.57 | 7,049,993 | -0.75(-1.33%) |
Jan 22, 2024 | 57.29 | 57.33 | 56.24 | 56.32 | 4,294,212 | -0.86(-1.50%) |
Jan 19, 2024 | 57.45 | 57.45 | 56.55 | 57.18 | 5,450,412 | -0.07(-0.12%) |
Jan 18, 2024 | 56.76 | 57.44 | 56.61 | 57.25 | 4,800,370 | +0.14(+0.25%) |
Jan 17, 2024 | 57.49 | 57.53 | 56.34 | 57.11 | 8,595,340 | -1.06(-1.82%) |
Jan 16, 2024 | 59.40 | 59.40 | 57.95 | 58.17 | 5,783,083 | -0.88(-1.49%) |
Jan 12, 2024 | 59.13 | 59.31 | 58.80 | 59.05 | 4,024,986 | +0.42(+0.72%) |
Jan 11, 2024 | 58.90 | 58.93 | 58.21 | 58.63 | 4,159,318 | -0.28(-0.48%) |
Jan 10, 2024 | 58.75 | 59.13 | 58.33 | 58.91 | 4,436,076 | +0.17(+0.29%) |
Jan 09, 2024 | 57.62 | 58.76 | 57.40 | 58.74 | 5,042,864 | +0.78(+1.35%) |
Jan 08, 2024 | 57.62 | 58.17 | 57.39 | 57.96 | 5,764,338 | +0.42(+0.73%) |
Jan 05, 2024 | 57.57 | 58.13 | 57.30 | 57.54 | 3,741,772 | -0.17(-0.29%) |
Jan 04, 2024 | 57.59 | 58.59 | 57.53 | 57.71 | 4,984,379 | +0.23(+0.40%) |
Jan 03, 2024 | 59.07 | 59.08 | 57.27 | 57.48 | 6,954,547 | -1.11(-1.89%) |
Jan 02, 2024 | 57.52 | 58.81 | 57.37 | 58.59 | 8,149,975 | +0.98(+1.70%) |
Dec 29, 2023 | 57.43 | 57.78 | 57.33 | 57.61 | 4,092,529 | +0.19(+0.33%) |
Dec 28, 2023 | 57.51 | 57.56 | 57.19 | 57.42 | 3,344,692 | +0.08(+0.14%) |
Dec 27, 2023 | 56.84 | 57.37 | 56.72 | 57.34 | 3,606,844 | +0.55(+0.97%) |
Dec 26, 2023 | 55.90 | 56.92 | 55.90 | 56.79 | 3,469,173 | +0.78(+1.39%) |
Dec 22, 2023 | 55.65 | 56.35 | 55.52 | 56.01 | 3,942,674 | +0.63(+1.14%) |
Dec 21, 2023 | 54.71 | 55.47 | 54.68 | 55.38 | 4,324,299 | +1.02(+1.88%) |
Dec 20, 2023 | 55.28 | 55.54 | 54.36 | 54.36 | 4,820,405 | -1.22(-2.20%) |
Dec 19, 2023 | 55.38 | 55.73 | 55.28 | 55.58 | 4,203,903 | +0.28(+0.51%) |
Dec 18, 2023 | 55.47 | 55.55 | 54.77 | 55.30 | 4,229,793 | +0.21(+0.38%) |
Dec 15, 2023 | 55.56 | 55.95 | 54.91 | 55.09 | 9,880,424 | -0.47(-0.85%) |
Dec 14, 2023 | 56.68 | 56.68 | 55.30 | 55.56 | 5,595,339 | -0.99(-1.75%) |
Dec 13, 2023 | 55.93 | 56.57 | 55.78 | 56.55 | 5,090,994 | +0.75(+1.34%) |
Dec 12, 2023 | 55.83 | 55.86 | 55.17 | 55.80 | 4,122,352 | +0.54(+0.98%) |
Dec 11, 2023 | 54.53 | 55.40 | 54.53 | 55.26 | 4,631,806 | +1.34(+2.49%) |
Dec 08, 2023 | 54.16 | 54.34 | 53.70 | 53.92 | 4,935,825 | -0.38(-0.70%) |
Dec 07, 2023 | 54.53 | 54.59 | 53.99 | 54.30 | 5,129,843 | +0.00(+0.00%) |
Dec 06, 2023 | 54.26 | 54.44 | 53.54 | 54.30 | 5,649,408 | +0.04(+0.07%) |
Dec 05, 2023 | 55.08 | 55.26 | 53.99 | 54.26 | 5,775,489 | -0.91(-1.65%) |
Dec 04, 2023 | 54.97 | 55.58 | 54.67 | 55.17 | 5,413,157 | -0.05(-0.09%) |
Dec 01, 2023 | 54.92 | 55.53 | 54.92 | 55.22 | 5,526,629 | +0.07(+0.13%) |
Nov 30, 2023 | 54.82 | 55.20 | 54.18 | 55.15 | 8,484,084 | +0.44(+0.80%) |
Nov 29, 2023 | 55.48 | 55.50 | 54.32 | 54.71 | 8,844,450 | -0.57(-1.03%) |
Nov 28, 2023 | 54.70 | 55.41 | 54.67 | 55.28 | 8,008,545 | +0.56(+1.02%) |
Nov 27, 2023 | 55.22 | 55.33 | 54.65 | 54.72 | 4,535,552 | -0.45(-0.82%) |
Nov 24, 2023 | 55.11 | 55.41 | 55.02 | 55.17 | 1,871,756 | -0.05(-0.09%) |
Nov 22, 2023 | 55.32 | 55.61 | 55.00 | 55.22 | 4,756,326 | +0.42(+0.77%) |
Nov 21, 2023 | 54.97 | 55.12 | 54.60 | 54.80 | 8,424,046 | -0.02(-0.04%) |
Nov 20, 2023 | 54.65 | 55.04 | 54.38 | 54.82 | 6,964,625 | +0.03(+0.05%) |
Nov 17, 2023 | 54.93 | 55.00 | 54.15 | 54.79 | 7,936,431 | -0.31(-0.56%) |
Nov 16, 2023 | 55.70 | 56.01 | 54.99 | 55.10 | 5,015,652 | -0.32(-0.58%) |
Nov 15, 2023 | 55.81 | 55.90 | 55.25 | 55.42 | 4,657,986 | -0.26(-0.47%) |
Nov 14, 2023 | 56.00 | 56.10 | 55.29 | 55.68 | 4,625,256 | +0.14(+0.25%) |
Nov 13, 2023 | 55.32 | 55.78 | 55.29 | 55.54 | 3,461,495 | +0.26(+0.47%) |
Nov 10, 2023 | 55.30 | 55.38 | 54.33 | 55.28 | 5,849,628 | +0.20(+0.36%) |
Nov 09, 2023 | 56.00 | 56.02 | 54.91 | 55.08 | 5,374,500 | -0.58(-1.04%) |
Nov 08, 2023 | 56.12 | 56.28 | 55.25 | 55.66 | 7,613,717 | -0.32(-0.57%) |
Nov 07, 2023 | 56.12 | 56.15 | 55.63 | 55.98 | 5,121,475 | -0.16(-0.29%) |
Nov 06, 2023 | 55.56 | 56.96 | 55.56 | 56.14 | 5,532,444 | +0.58(+1.04%) |
Nov 03, 2023 | 57.24 | 58.86 | 55.33 | 55.56 | 9,951,842 | +2.90(+5.51%) |
Nov 02, 2023 | 51.80 | 52.77 | 51.76 | 52.66 | 9,393,568 | +1.01(+1.96%) |
Nov 01, 2023 | 51.21 | 51.71 | 51.06 | 51.65 | 6,458,362 | +0.55(+1.08%) |
Oct 31, 2023 | 50.77 | 51.13 | 50.55 | 51.10 | 5,686,366 | +0.42(+0.83%) |
Oct 30, 2023 | 50.41 | 50.84 | 50.35 | 50.68 | 5,665,525 | +0.78(+1.56%) |
Oct 27, 2023 | 49.97 | 50.40 | 49.51 | 49.90 | 5,087,188 | -0.16(-0.32%) |
Oct 26, 2023 | 50.10 | 50.38 | 49.97 | 50.06 | 5,384,024 | -0.02(-0.04%) |
Oct 25, 2023 | 49.93 | 50.53 | 49.79 | 50.08 | 4,751,922 | +0.03(+0.06%) |
Oct 24, 2023 | 49.23 | 50.83 | 49.20 | 50.05 | 7,827,650 | -0.25(-0.50%) |
Oct 23, 2023 | 49.75 | 50.59 | 49.43 | 50.30 | 4,386,656 | +0.32(+0.64%) |
Oct 20, 2023 | 50.40 | 50.66 | 49.77 | 49.98 | 7,487,873 | -0.42(-0.83%) |
Oct 19, 2023 | 50.07 | 50.81 | 49.80 | 50.40 | 8,158,988 | +0.56(+1.12%) |
Oct 18, 2023 | 49.73 | 50.38 | 49.62 | 49.84 | 5,449,165 | +0.05(+0.10%) |
Oct 17, 2023 | 48.63 | 49.86 | 48.63 | 49.79 | 7,497,978 | +1.12(+2.30%) |
Oct 16, 2023 | 48.01 | 48.83 | 47.80 | 48.67 | 5,461,740 | +0.95(+1.99%) |
Oct 13, 2023 | 47.71 | 48.02 | 47.13 | 47.72 | 6,060,640 | +0.18(+0.38%) |
Oct 12, 2023 | 49.59 | 49.62 | 47.23 | 47.54 | 8,329,557 | -2.06(-4.15%) |
Oct 11, 2023 | 50.70 | 50.87 | 49.40 | 49.60 | 4,923,125 | -0.80(-1.59%) |
Oct 10, 2023 | 50.16 | 50.63 | 49.68 | 50.40 | 7,167,572 | +0.76(+1.53%) |
Oct 09, 2023 | 49.86 | 49.87 | 48.80 | 49.64 | 4,593,361 | -0.33(-0.66%) |
Oct 06, 2023 | 49.60 | 50.10 | 48.51 | 49.97 | 7,947,198 | -0.12(-0.24%) |
Oct 05, 2023 | 52.29 | 52.40 | 49.94 | 50.09 | 6,769,807 | -2.24(-4.28%) |
Oct 04, 2023 | 50.89 | 52.43 | 50.62 | 52.33 | 6,805,036 | +1.66(+3.28%) |
Oct 03, 2023 | 52.40 | 52.50 | 50.44 | 50.67 | 7,451,545 | -1.87(-3.56%) |
Oct 02, 2023 | 52.83 | 52.96 | 52.28 | 52.54 | 4,092,533 | -0.41(-0.77%) |
Sep 29, 2023 | 53.50 | 53.60 | 52.76 | 52.95 | 5,134,734 | -0.21(-0.40%) |
Sep 28, 2023 | 53.24 | 53.50 | 53.05 | 53.16 | 4,003,277 | +0.04(+0.08%) |
Sep 27, 2023 | 54.32 | 54.49 | 52.94 | 53.12 | 6,241,231 | -1.17(-2.16%) |
Sep 26, 2023 | 54.50 | 54.60 | 54.22 | 54.29 | 5,284,950 | -0.36(-0.66%) |
Sep 25, 2023 | 54.30 | 54.70 | 54.63 | 54.65 | 5,082,835 | +0.13(+0.24%) |
Sep 22, 2023 | 54.70 | 54.99 | 54.38 | 54.52 | 7,062,455 | -0.23(-0.42%) |
Sep 21, 2023 | 55.53 | 55.61 | 54.61 | 54.75 | 8,015,315 | -1.01(-1.81%) |
Sep 20, 2023 | 56.30 | 56.33 | 55.69 | 55.76 | 4,330,693 | -0.25(-0.45%) |
Sep 19, 2023 | 56.02 | 56.17 | 55.60 | 56.01 | 3,798,829 | -0.26(-0.46%) |
Sep 18, 2023 | 56.33 | 56.51 | 55.98 | 56.27 | 3,840,286 | +0.13(+0.23%) |
Sep 15, 2023 | 56.93 | 57.04 | 55.98 | 56.14 | 9,790,594 | -0.73(-1.28%) |
Sep 14, 2023 | 56.59 | 57.02 | 56.34 | 56.87 | 2,990,136 | +0.35(+0.62%) |
Sep 13, 2023 | 56.06 | 56.98 | 56.04 | 56.52 | 4,684,758 | +0.37(+0.66%) |
Sep 12, 2023 | 56.64 | 56.77 | 56.13 | 56.15 | 3,830,431 | -0.63(-1.11%) |
Sep 11, 2023 | 56.40 | 57.01 | 56.30 | 56.78 | 3,285,834 | +0.41(+0.73%) |
Sep 08, 2023 | 56.53 | 56.67 | 56.15 | 56.37 | 2,486,774 | -0.27(-0.48%) |
Sep 07, 2023 | 56.28 | 56.80 | 55.98 | 56.64 | 3,873,763 | +0.36(+0.64%) |
Sep 06, 2023 | 56.00 | 56.29 | 55.81 | 56.28 | 4,045,216 | +0.32(+0.57%) |
Sep 05, 2023 | 56.47 | 56.47 | 55.38 | 55.96 | 6,205,482 | -0.59(-1.04%) |
Sep 01, 2023 | 57.70 | 57.76 | 56.49 | 56.55 | 2,832,925 | -0.86(-1.50%) |
Aug 31, 2023 | 58.06 | 58.17 | 57.25 | 57.41 | 4,962,712 | -0.74(-1.27%) |
Aug 30, 2023 | 58.50 | 58.90 | 58.08 | 58.15 | 3,246,435 | -0.34(-0.58%) |
Aug 29, 2023 | 57.71 | 58.60 | 57.60 | 58.49 | 3,403,510 | +0.78(+1.35%) |
Aug 28, 2023 | 57.74 | 57.95 | 57.40 | 57.71 | 2,244,923 | +0.37(+0.65%) |
Aug 25, 2023 | 57.22 | 57.52 | 56.81 | 57.34 | 2,654,897 | +0.31(+0.54%) |
Aug 24, 2023 | 58.08 | 58.33 | 56.93 | 57.03 | 5,129,057 | -0.88(-1.52%) |
Aug 23, 2023 | 57.57 | 58.30 | 57.56 | 57.91 | 3,975,048 | +0.56(+0.98%) |
Aug 22, 2023 | 57.42 | 57.54 | 57.07 | 57.35 | 2,674,941 | -0.07(-0.12%) |
Aug 21, 2023 | 57.29 | 57.87 | 57.07 | 57.42 | 3,324,128 | +0.06(+0.10%) |
Aug 18, 2023 | 57.00 | 57.56 | 56.79 | 57.36 | 3,319,824 | +0.11(+0.19%) |
Aug 17, 2023 | 58.29 | 58.33 | 57.20 | 57.25 | 3,542,659 | -1.05(-1.80%) |
Aug 16, 2023 | 58.54 | 58.98 | 58.24 | 58.30 | 2,776,266 | +0.09(+0.15%) |
Aug 15, 2023 | 59.00 | 59.23 | 58.15 | 58.21 | 2,949,351 | -0.80(-1.36%) |
Aug 14, 2023 | 58.50 | 59.23 | 58.16 | 59.01 | 3,904,728 | +0.83(+1.43%) |
Aug 11, 2023 | 58.39 | 58.47 | 57.92 | 58.18 | 2,381,165 | +0.08(+0.14%) |
Aug 10, 2023 | 58.00 | 58.82 | 57.84 | 58.10 | 3,698,584 | +0.59(+1.03%) |
Aug 09, 2023 | 57.64 | 57.74 | 57.02 | 57.51 | 4,686,598 | +0.10(+0.17%) |
Aug 08, 2023 | 58.44 | 58.61 | 56.96 | 57.41 | 4,825,000 | -1.08(-1.85%) |
Aug 07, 2023 | 56.06 | 58.56 | 55.72 | 58.49 | 8,386,340 | +3.38(+6.13%) |
Aug 04, 2023 | 56.90 | 57.09 | 54.99 | 55.11 | 9,744,369 | -2.87(-4.95%) |
Aug 03, 2023 | 57.44 | 58.30 | 57.41 | 57.98 | 7,113,745 | +0.35(+0.61%) |
Aug 02, 2023 | 57.49 | 57.97 | 57.30 | 57.63 | 4,830,351 | -0.08(-0.14%) |
Aug 01, 2023 | 57.60 | 57.96 | 57.44 | 57.71 | 3,031,316 | +0.22(+0.38%) |
Jul 31, 2023 | 57.88 | 58.02 | 57.05 | 57.49 | 3,736,086 | -0.66(-1.13%) |
Jul 28, 2023 | 58.22 | 58.42 | 57.95 | 58.15 | 3,069,288 | +0.59(+1.03%) |
Jul 27, 2023 | 58.52 | 58.64 | 57.50 | 57.56 | 3,427,081 | -0.61(-1.05%) |
Jul 26, 2023 | 57.88 | 58.26 | 57.74 | 58.17 | 4,622,658 | +0.09(+0.15%) |
Jul 25, 2023 | 58.28 | 58.77 | 58.05 | 58.08 | 3,756,331 | -0.30(-0.51%) |
Jul 24, 2023 | 58.25 | 58.43 | 57.86 | 58.38 | 4,062,582 | +0.28(+0.48%) |
Jul 21, 2023 | 57.91 | 58.44 | 57.91 | 58.10 | 12,635,950 | +0.52(+0.90%) |
Jul 20, 2023 | 57.21 | 57.76 | 57.08 | 57.58 | 4,900,562 | +0.33(+0.58%) |
Jul 19, 2023 | 56.56 | 57.47 | 56.55 | 57.25 | 4,205,400 | +0.70(+1.24%) |
Jul 18, 2023 | 57.27 | 57.40 | 56.00 | 56.55 | 5,031,842 | -0.74(-1.29%) |
Jul 17, 2023 | 57.06 | 57.84 | 57.00 | 57.29 | 4,087,893 | -0.02(-0.03%) |
Jul 14, 2023 | 56.72 | 57.38 | 56.59 | 57.31 | 3,070,150 | +0.57(+1.00%) |
Jul 13, 2023 | 56.24 | 56.85 | 56.24 | 56.74 | 3,023,316 | +0.53(+0.94%) |
Jul 12, 2023 | 56.00 | 56.49 | 55.71 | 56.21 | 5,528,030 | +0.68(+1.22%) |
Jul 11, 2023 | 56.33 | 56.52 | 55.28 | 55.53 | 5,329,434 | -0.85(-1.51%) |
Jul 10, 2023 | 56.15 | 57.01 | 56.07 | 56.38 | 4,246,414 | +0.51(+0.91%) |
Jul 07, 2023 | 56.60 | 56.67 | 55.80 | 55.87 | 5,366,199 | -0.74(-1.31%) |
Jul 06, 2023 | 56.55 | 57.02 | 56.51 | 56.61 | 5,591,516 | -0.36(-0.63%) |
Jul 05, 2023 | 57.02 | 57.33 | 56.70 | 56.97 | 4,582,468 | +0.02(+0.04%) |
Jul 03, 2023 | 57.00 | 57.12 | 56.49 | 56.95 | 2,650,836 | -0.49(-0.85%) |
Jun 30, 2023 | 57.88 | 58.00 | 57.23 | 57.44 | 4,124,592 | +0.02(+0.03%) |
Jun 29, 2023 | 57.00 | 57.92 | 56.81 | 57.42 | 4,354,821 | +0.27(+0.47%) |
Jun 28, 2023 | 57.97 | 58.01 | 57.02 | 57.15 | 4,188,979 | -0.98(-1.69%) |
Jun 27, 2023 | 57.89 | 58.37 | 57.64 | 58.13 | 3,154,699 | +0.42(+0.73%) |
Jun 26, 2023 | 58.90 | 58.98 | 57.67 | 57.71 | 5,482,896 | -1.40(-2.37%) |
Jun 23, 2023 | 59.80 | 60.03 | 58.76 | 59.11 | 6,854,313 | -0.58(-0.97%) |
Jun 22, 2023 | 58.70 | 59.80 | 58.69 | 59.69 | 2,906,965 | +1.28(+2.19%) |
Jun 21, 2023 | 58.36 | 58.83 | 57.94 | 58.41 | 2,840,025 | +0.05(+0.09%) |
Jun 20, 2023 | 58.60 | 58.98 | 58.23 | 58.36 | 2,895,091 | -0.09(-0.15%) |
Jun 16, 2023 | 59.04 | 59.37 | 58.36 | 58.45 | 7,692,326 | -0.35(-0.60%) |
Jun 15, 2023 | 58.64 | 58.97 | 58.31 | 58.80 | 3,789,662 | +0.32(+0.55%) |
Jun 14, 2023 | 58.33 | 58.56 | 57.89 | 58.48 | 2,982,289 | +0.30(+0.52%) |
Jun 13, 2023 | 58.16 | 58.31 | 57.85 | 58.18 | 2,711,251 | +0.27(+0.47%) |
Jun 12, 2023 | 57.39 | 58.00 | 56.88 | 57.91 | 4,068,875 | +0.66(+1.15%) |
Jun 09, 2023 | 57.33 | 57.55 | 57.01 | 57.25 | 4,358,619 | -0.28(-0.49%) |
Jun 08, 2023 | 56.61 | 57.59 | 56.49 | 57.53 | 3,208,215 | +0.63(+1.11%) |
Jun 07, 2023 | 58.00 | 58.32 | 56.88 | 56.90 | 5,506,702 | -1.43(-2.45%) |
Jun 06, 2023 | 59.21 | 59.37 | 58.07 | 58.33 | 3,153,748 | -0.93(-1.57%) |
Jun 05, 2023 | 59.48 | 59.80 | 59.05 | 59.26 | 3,138,060 | -0.22(-0.37%) |
Jun 02, 2023 | 59.02 | 59.81 | 59.02 | 59.48 | 4,241,052 | +0.12(+0.20%) |
Jun 01, 2023 | 58.57 | 59.55 | 58.56 | 59.36 | 4,084,695 | +0.74(+1.26%) |
May 31, 2023 | 58.13 | 58.73 | 57.82 | 58.62 | 7,211,296 | +0.87(+1.51%) |
May 30, 2023 | 57.55 | 57.88 | 57.32 | 57.75 | 3,859,889 | +0.14(+0.24%) |
May 26, 2023 | 57.33 | 57.87 | 57.15 | 57.61 | 3,596,704 | +0.28(+0.49%) |
May 25, 2023 | 57.21 | 57.59 | 56.81 | 57.33 | 4,282,312 | -0.24(-0.42%) |
May 24, 2023 | 57.85 | 57.91 | 57.48 | 57.57 | 4,350,217 | -0.37(-0.64%) |
May 23, 2023 | 59.05 | 59.05 | 57.67 | 57.94 | 5,003,330 | -1.18(-2.00%) |
May 22, 2023 | 60.00 | 60.23 | 59.05 | 59.12 | 3,979,839 | -0.56(-0.94%) |
May 19, 2023 | 60.24 | 60.25 | 59.31 | 59.68 | 6,874,866 | -0.17(-0.28%) |
May 18, 2023 | 59.43 | 59.92 | 59.27 | 59.85 | 3,532,418 | +0.20(+0.34%) |
May 17, 2023 | 59.77 | 59.90 | 59.09 | 59.65 | 4,241,482 | -0.29(-0.48%) |
May 16, 2023 | 59.69 | 60.12 | 59.23 | 59.94 | 3,015,181 | +0.22(+0.37%) |
May 15, 2023 | 59.33 | 59.87 | 59.08 | 59.72 | 2,739,817 | +0.18(+0.30%) |
May 12, 2023 | 59.20 | 59.70 | 59.20 | 59.54 | 4,105,656 | +0.26(+0.44%) |
May 11, 2023 | 59.26 | 59.31 | 58.62 | 59.28 | 3,718,161 | +0.17(+0.29%) |
May 10, 2023 | 58.72 | 59.41 | 58.48 | 59.11 | 4,261,161 | +0.42(+0.72%) |
May 09, 2023 | 58.97 | 59.62 | 58.45 | 58.69 | 5,573,773 | -0.38(-0.64%) |
May 08, 2023 | 59.41 | 59.41 | 57.80 | 59.07 | 5,761,440 | -0.64(-1.07%) |
May 05, 2023 | 59.25 | 60.47 | 59.08 | 59.71 | 8,246,371 | +1.92(+3.32%) |
May 04, 2023 | 58.58 | 58.73 | 57.61 | 57.79 | 7,627,640 | -0.57(-0.97%) |
May 03, 2023 | 57.78 | 58.80 | 57.55 | 58.36 | 6,350,129 | +0.82(+1.43%) |
May 02, 2023 | 56.84 | 57.67 | 56.39 | 57.54 | 4,374,245 | +0.70(+1.23%) |
May 01, 2023 | 55.82 | 56.91 | 55.79 | 56.84 | 3,984,305 | +0.84(+1.50%) |
Apr 28, 2023 | 55.32 | 56.12 | 55.29 | 56.00 | 3,098,772 | +0.72(+1.30%) |
Apr 27, 2023 | 54.27 | 55.34 | 54.22 | 55.28 | 4,051,806 | +1.02(+1.88%) |
Apr 26, 2023 | 53.75 | 54.63 | 53.75 | 54.26 | 3,314,954 | +0.04(+0.07%) |
Apr 25, 2023 | 53.77 | 54.37 | 53.72 | 54.22 | 3,252,351 | +0.52(+0.97%) |
Apr 24, 2023 | 53.16 | 53.97 | 53.12 | 53.70 | 2,932,165 | +0.63(+1.19%) |
Apr 21, 2023 | 53.05 | 53.27 | 52.63 | 53.07 | 4,484,971 | +0.15(+0.28%) |
Apr 20, 2023 | 52.49 | 53.23 | 52.29 | 52.92 | 3,337,751 | +0.43(+0.82%) |
Apr 19, 2023 | 52.75 | 52.94 | 52.33 | 52.49 | 1,891,707 | -0.19(-0.36%) |
Apr 18, 2023 | 52.88 | 53.15 | 52.04 | 52.68 | 3,350,857 | -0.20(-0.38%) |
Apr 17, 2023 | 52.74 | 53.03 | 52.52 | 52.88 | 2,644,172 | +0.32(+0.61%) |
Apr 14, 2023 | 52.65 | 52.87 | 52.27 | 52.56 | 2,578,391 | -0.31(-0.59%) |
Apr 13, 2023 | 52.76 | 52.95 | 52.15 | 52.87 | 3,619,678 | +0.40(+0.76%) |
Apr 12, 2023 | 52.31 | 52.81 | 52.16 | 52.47 | 3,571,652 | +0.19(+0.36%) |
Apr 11, 2023 | 52.40 | 52.41 | 52.06 | 52.28 | 2,815,108 | -0.07(-0.13%) |
Apr 10, 2023 | 52.28 | 52.44 | 51.30 | 52.35 | 2,823,209 | -0.21(-0.40%) |
Apr 06, 2023 | 52.36 | 53.05 | 51.29 | 52.56 | 5,512,193 | -0.24(-0.45%) |
Apr 05, 2023 | 53.32 | 53.73 | 52.72 | 52.80 | 5,061,871 | -0.36(-0.68%) |
Apr 04, 2023 | 53.54 | 53.75 | 52.85 | 53.16 | 4,088,880 | -0.42(-0.78%) |
Apr 03, 2023 | 54.22 | 54.52 | 53.21 | 53.58 | 4,845,481 | -0.43(-0.80%) |
Mar 31, 2023 | 52.94 | 54.17 | 52.76 | 54.01 | 5,497,068 | +1.52(+2.90%) |
Mar 30, 2023 | 52.38 | 52.65 | 52.05 | 52.49 | 3,487,409 | +0.34(+0.65%) |
Mar 29, 2023 | 51.71 | 52.35 | 51.41 | 52.15 | 3,512,943 | +0.55(+1.07%) |
Mar 28, 2023 | 52.16 | 52.75 | 51.55 | 51.60 | 2,917,513 | -0.73(-1.40%) |
Mar 27, 2023 | 52.16 | 52.51 | 51.95 | 52.34 | 2,989,758 | +0.30(+0.57%) |
Mar 24, 2023 | 51.40 | 52.17 | 51.14 | 52.04 | 2,685,024 | +0.84(+1.65%) |
Mar 23, 2023 | 51.30 | 51.67 | 50.99 | 51.20 | 4,966,620 | +0.02(+0.04%) |
Mar 22, 2023 | 51.92 | 52.15 | 51.14 | 51.17 | 2,801,156 | -0.72(-1.39%) |
Mar 21, 2023 | 52.38 | 52.45 | 51.52 | 51.90 | 3,468,436 | -0.38(-0.73%) |
Mar 20, 2023 | 51.77 | 52.29 | 51.45 | 52.27 | 4,997,516 | +0.78(+1.51%) |
Mar 17, 2023 | 51.67 | 52.04 | 51.28 | 51.49 | 9,458,602 | -0.21(-0.40%) |
Mar 16, 2023 | 51.08 | 51.81 | 50.98 | 51.70 | 4,101,312 | +0.53(+1.03%) |
Mar 15, 2023 | 50.59 | 51.47 | 50.42 | 51.17 | 5,184,570 | +0.35(+0.70%) |
Mar 14, 2023 | 50.34 | 50.87 | 50.15 | 50.82 | 3,232,754 | +0.66(+1.32%) |
Mar 13, 2023 | 49.97 | 51.14 | 49.76 | 50.16 | 3,854,844 | +0.07(+0.15%) |
Mar 10, 2023 | 51.27 | 51.33 | 49.91 | 50.09 | 3,277,784 | -0.91(-1.79%) |
Mar 09, 2023 | 51.80 | 52.01 | 50.90 | 51.00 | 2,774,898 | -0.56(-1.09%) |
Mar 08, 2023 | 51.74 | 51.85 | 51.34 | 51.56 | 2,479,152 | -0.05(-0.10%) |
Mar 07, 2023 | 52.02 | 52.22 | 51.40 | 51.61 | 3,454,746 | -0.38(-0.73%) |
Mar 06, 2023 | 51.08 | 52.08 | 50.88 | 51.99 | 5,485,852 | +0.98(+1.93%) |
Mar 03, 2023 | 51.10 | 51.15 | 50.48 | 51.01 | 3,823,878 | -0.07(-0.14%) |
Mar 02, 2023 | 49.38 | 51.40 | 49.27 | 51.08 | 5,594,020 | +1.48(+2.98%) |
Mar 01, 2023 | 49.10 | 49.95 | 48.62 | 49.59 | 11,350,676 | -1.29(-2.53%) |
Feb 28, 2023 | 50.95 | 51.35 | 50.83 | 50.88 | 5,945,708 | -0.28(-0.55%) |
Feb 27, 2023 | 50.99 | 51.30 | 50.82 | 51.16 | 3,194,216 | +0.54(+1.08%) |
Feb 24, 2023 | 50.83 | 50.83 | 50.10 | 50.62 | 4,187,168 | -0.73(-1.42%) |
Feb 23, 2023 | 51.30 | 51.52 | 50.77 | 51.34 | 3,449,454 | +0.18(+0.35%) |
Feb 22, 2023 | 51.41 | 51.52 | 51.01 | 51.16 | 3,712,172 | -0.02(-0.05%) |
Feb 21, 2023 | 51.92 | 51.95 | 51.09 | 51.19 | 3,536,184 | -0.90(-1.73%) |
Feb 17, 2023 | 52.08 | 52.48 | 51.83 | 52.09 | 2,722,454 | +0.07(+0.13%) |
Feb 16, 2023 | 51.97 | 52.73 | 51.70 | 52.02 | 4,245,816 | -0.53(-1.00%) |
Feb 15, 2023 | 52.09 | 52.56 | 51.80 | 52.55 | 3,826,364 | +0.43(+0.83%) |
Feb 14, 2023 | 52.15 | 52.21 | 51.41 | 52.12 | 3,942,210 | +0.01(+0.01%) |
Feb 13, 2023 | 51.70 | 52.12 | 51.52 | 52.11 | 2,205,760 | +0.71(+1.38%) |
Feb 10, 2023 | 51.43 | 51.59 | 51.10 | 51.40 | 2,346,964 | -0.02(-0.05%) |
Feb 09, 2023 | 51.52 | 51.88 | 51.35 | 51.42 | 3,070,174 | +0.38(+0.74%) |
Feb 08, 2023 | 51.28 | 51.35 | 50.92 | 51.05 | 3,241,044 | -0.21(-0.41%) |
Feb 07, 2023 | 51.07 | 51.59 | 50.79 | 51.26 | 4,249,140 | -0.15(-0.30%) |
Feb 06, 2023 | 50.91 | 51.63 | 50.88 | 51.41 | 2,848,588 | +0.51(+1.00%) |
Feb 03, 2023 | 51.14 | 51.18 | 50.05 | 50.90 | 5,191,580 | -0.39(-0.76%) |
Feb 02, 2023 | 52.05 | 52.09 | 50.59 | 51.29 | 4,698,116 | -0.73(-1.40%) |