Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.05 | 54.22 | 53.53 | 53.98 | 2,534,171 | -0.15(-0.27%) |
Oct 30, 2023 | 53.98 | 54.60 | 53.80 | 54.13 | 1,470,943 | +0.41(+0.77%) |
Oct 27, 2023 | 54.17 | 54.58 | 53.58 | 53.72 | 3,853,836 | -0.05(-0.09%) |
Oct 26, 2023 | 52.50 | 53.96 | 52.47 | 53.77 | 2,294,841 | +1.12(+2.13%) |
Oct 25, 2023 | 52.05 | 52.87 | 52.01 | 52.64 | 2,789,484 | +0.23(+0.43%) |
Oct 24, 2023 | 52.54 | 52.97 | 52.22 | 52.42 | 1,989,428 | -0.13(-0.24%) |
Oct 23, 2023 | 52.09 | 52.94 | 51.65 | 52.54 | 2,080,564 | +0.07(+0.13%) |
Oct 20, 2023 | 52.53 | 52.97 | 52.32 | 52.47 | 1,841,866 | -0.44(-0.84%) |
Oct 19, 2023 | 53.20 | 53.56 | 52.70 | 52.92 | 3,843,768 | -0.49(-0.92%) |
Oct 18, 2023 | 54.11 | 54.22 | 53.03 | 53.41 | 3,222,056 | -1.08(-1.99%) |
Oct 17, 2023 | 54.49 | 55.06 | 54.23 | 54.49 | 2,367,032 | -0.54(-0.98%) |
Oct 16, 2023 | 54.33 | 55.10 | 54.19 | 55.04 | 2,218,182 | +1.01(+1.88%) |
Oct 13, 2023 | 54.98 | 55.05 | 53.87 | 54.02 | 2,585,076 | -0.55(-1.01%) |
Oct 12, 2023 | 55.83 | 55.83 | 54.19 | 54.57 | 3,579,994 | -1.04(-1.88%) |
Oct 11, 2023 | 55.74 | 55.85 | 55.28 | 55.62 | 2,487,366 | +0.23(+0.41%) |
Oct 10, 2023 | 53.91 | 55.44 | 53.75 | 55.39 | 2,898,707 | +1.95(+3.65%) |
Oct 09, 2023 | 53.40 | 53.77 | 52.71 | 53.44 | 2,692,355 | -0.45(-0.84%) |
Oct 06, 2023 | 52.93 | 54.23 | 52.18 | 53.89 | 3,291,021 | +0.50(+0.94%) |
Oct 05, 2023 | 54.18 | 54.18 | 52.39 | 53.39 | 6,178,149 | -1.95(-3.52%) |
Oct 04, 2023 | 55.41 | 55.41 | 54.32 | 55.34 | 2,622,149 | +0.41(+0.75%) |
Oct 03, 2023 | 56.51 | 56.88 | 54.89 | 54.93 | 4,489,685 | -1.89(-3.33%) |
Oct 02, 2023 | 57.08 | 57.27 | 56.16 | 56.82 | 3,283,111 | -0.54(-0.94%) |
Sep 29, 2023 | 58.27 | 58.58 | 57.22 | 57.36 | 2,028,747 | -0.24(-0.41%) |
Sep 28, 2023 | 56.87 | 57.79 | 56.87 | 57.60 | 2,296,423 | +0.50(+0.88%) |
Sep 27, 2023 | 57.21 | 57.52 | 56.64 | 57.09 | 2,445,740 | -0.21(-0.36%) |
Sep 26, 2023 | 57.52 | 58.03 | 57.24 | 57.30 | 2,085,176 | -0.65(-1.12%) |
Sep 25, 2023 | 58.61 | 58.40 | 57.88 | 57.95 | 2,136,916 | -1.13(-1.92%) |
Sep 22, 2023 | 59.44 | 59.67 | 59.07 | 59.08 | 2,105,449 | +0.01(+0.02%) |
Sep 21, 2023 | 59.82 | 59.90 | 59.05 | 59.07 | 2,443,145 | -1.12(-1.87%) |
Sep 20, 2023 | 60.06 | 60.84 | 59.96 | 60.20 | 2,061,340 | +0.29(+0.48%) |
Sep 19, 2023 | 59.26 | 59.98 | 59.04 | 59.91 | 1,894,089 | +0.68(+1.15%) |
Sep 18, 2023 | 58.82 | 59.25 | 58.30 | 59.23 | 2,523,908 | +0.22(+0.37%) |
Sep 15, 2023 | 59.46 | 59.46 | 58.71 | 59.02 | 2,702,503 | -0.35(-0.60%) |
Sep 14, 2023 | 59.37 | 59.73 | 58.97 | 59.37 | 2,033,615 | +0.34(+0.58%) |
Sep 13, 2023 | 59.42 | 59.47 | 58.83 | 59.03 | 3,093,278 | -0.03(-0.05%) |
Sep 12, 2023 | 59.10 | 59.39 | 58.83 | 59.06 | 2,603,381 | -0.27(-0.45%) |
Sep 11, 2023 | 58.84 | 59.48 | 58.83 | 59.32 | 1,894,524 | +0.83(+1.41%) |
Sep 08, 2023 | 58.27 | 58.91 | 58.23 | 58.49 | 1,839,627 | +0.32(+0.54%) |
Sep 07, 2023 | 58.79 | 58.97 | 58.16 | 58.18 | 1,266,688 | -0.62(-1.06%) |
Sep 06, 2023 | 58.77 | 59.17 | 58.51 | 58.80 | 2,298,490 | -0.36(-0.62%) |
Sep 05, 2023 | 60.08 | 60.38 | 59.06 | 59.16 | 2,492,161 | -1.38(-2.28%) |
Sep 01, 2023 | 61.20 | 61.64 | 60.32 | 60.54 | 3,113,007 | -0.20(-0.32%) |
Aug 31, 2023 | 63.36 | 63.36 | 60.62 | 60.74 | 5,818,745 | -2.56(-4.05%) |
Aug 30, 2023 | 63.12 | 63.53 | 62.92 | 63.30 | 1,704,435 | +0.32(+0.50%) |
Aug 29, 2023 | 62.36 | 63.08 | 61.76 | 62.99 | 1,454,543 | +0.73(+1.17%) |
Aug 28, 2023 | 62.30 | 62.74 | 62.00 | 62.26 | 1,527,060 | +0.34(+0.56%) |
Aug 25, 2023 | 61.76 | 62.25 | 61.26 | 61.91 | 2,296,247 | +0.38(+0.62%) |
Aug 24, 2023 | 62.32 | 62.44 | 61.39 | 61.53 | 2,140,014 | -0.89(-1.42%) |
Aug 23, 2023 | 61.54 | 62.49 | 61.51 | 62.41 | 2,360,905 | +1.30(+2.13%) |
Aug 22, 2023 | 61.27 | 61.37 | 60.97 | 61.11 | 1,648,525 | +0.30(+0.49%) |
Aug 21, 2023 | 60.91 | 61.05 | 60.43 | 60.82 | 1,255,747 | -0.11(-0.18%) |
Aug 18, 2023 | 60.57 | 61.14 | 60.21 | 60.93 | 1,908,131 | +0.30(+0.49%) |
Aug 17, 2023 | 61.74 | 61.74 | 60.55 | 60.63 | 2,380,249 | -0.67(-1.09%) |
Aug 16, 2023 | 61.10 | 61.80 | 60.98 | 61.30 | 2,254,870 | +0.12(+0.19%) |
Aug 15, 2023 | 60.92 | 61.47 | 60.50 | 61.18 | 2,344,693 | +0.12(+0.19%) |
Aug 14, 2023 | 60.90 | 61.30 | 60.35 | 61.06 | 1,788,531 | -0.06(-0.10%) |
Aug 11, 2023 | 61.38 | 62.06 | 61.01 | 61.12 | 2,985,539 | -0.73(-1.18%) |
Aug 10, 2023 | 62.47 | 62.89 | 61.75 | 61.85 | 1,541,397 | -0.24(-0.38%) |
Aug 09, 2023 | 61.39 | 62.18 | 61.19 | 62.09 | 1,262,598 | +0.65(+1.06%) |
Aug 08, 2023 | 61.56 | 61.58 | 60.60 | 61.44 | 2,143,610 | -0.62(-1.00%) |
Aug 07, 2023 | 61.91 | 62.19 | 61.43 | 62.06 | 1,932,803 | +0.24(+0.38%) |
Aug 04, 2023 | 60.94 | 61.98 | 60.87 | 61.82 | 2,817,216 | +1.54(+2.55%) |
Aug 03, 2023 | 60.20 | 60.38 | 59.57 | 60.29 | 3,881,949 | -0.75(-1.23%) |
Aug 02, 2023 | 62.22 | 62.27 | 60.94 | 61.04 | 3,168,204 | -1.66(-2.64%) |
Aug 01, 2023 | 63.78 | 64.02 | 62.64 | 62.69 | 2,600,870 | -1.37(-2.14%) |
Jul 31, 2023 | 64.38 | 64.61 | 63.83 | 64.06 | 2,019,097 | -0.33(-0.50%) |
Jul 28, 2023 | 64.45 | 64.75 | 63.94 | 64.38 | 1,594,590 | +1.01(+1.60%) |
Jul 27, 2023 | 63.87 | 64.11 | 63.31 | 63.37 | 3,014,126 | +0.00(+0.00%) |
Jul 26, 2023 | 62.55 | 63.40 | 62.32 | 63.37 | 1,395,449 | +0.92(+1.47%) |
Jul 25, 2023 | 62.46 | 62.69 | 62.23 | 62.45 | 1,362,374 | +0.03(+0.05%) |
Jul 24, 2023 | 62.23 | 62.61 | 61.76 | 62.42 | 1,580,305 | +0.46(+0.75%) |
Jul 21, 2023 | 62.19 | 62.46 | 61.72 | 61.96 | 1,346,815 | -0.23(-0.36%) |
Jul 20, 2023 | 62.85 | 62.93 | 62.06 | 62.19 | 1,565,444 | -0.82(-1.30%) |
Jul 19, 2023 | 63.37 | 63.68 | 62.87 | 63.01 | 1,401,083 | -0.26(-0.40%) |
Jul 18, 2023 | 62.93 | 63.48 | 62.64 | 63.26 | 1,154,502 | +0.33(+0.53%) |
Jul 17, 2023 | 62.60 | 62.96 | 62.05 | 62.93 | 1,653,042 | -0.03(-0.05%) |
Jul 14, 2023 | 63.18 | 63.31 | 62.63 | 62.96 | 1,438,096 | -0.32(-0.50%) |
Jul 13, 2023 | 62.68 | 63.60 | 62.68 | 63.27 | 3,320,135 | +0.67(+1.07%) |
Jul 12, 2023 | 63.15 | 63.33 | 62.57 | 62.60 | 2,784,647 | +0.34(+0.55%) |
Jul 11, 2023 | 61.79 | 62.36 | 61.23 | 62.26 | 1,965,755 | +0.57(+0.93%) |
Jul 10, 2023 | 61.67 | 62.00 | 61.48 | 61.69 | 1,517,279 | +0.01(+0.02%) |
Jul 07, 2023 | 60.99 | 62.19 | 60.83 | 61.68 | 2,281,469 | +0.93(+1.52%) |
Jul 06, 2023 | 61.56 | 62.01 | 60.14 | 60.75 | 2,855,568 | -1.52(-2.44%) |
Jul 05, 2023 | 61.90 | 63.06 | 61.88 | 62.27 | 1,794,010 | +0.12(+0.19%) |
Jul 03, 2023 | 61.49 | 62.32 | 61.48 | 62.15 | 1,607,035 | +0.90(+1.46%) |
Jun 30, 2023 | 61.05 | 61.93 | 60.97 | 61.25 | 3,700,668 | -0.34(-0.56%) |
Jun 29, 2023 | 61.32 | 61.70 | 61.08 | 61.60 | 1,811,864 | +0.17(+0.27%) |
Jun 28, 2023 | 61.81 | 61.97 | 61.05 | 61.43 | 2,655,269 | -0.44(-0.72%) |
Jun 27, 2023 | 61.27 | 61.99 | 61.00 | 61.87 | 3,307,939 | +1.04(+1.72%) |
Jun 26, 2023 | 60.88 | 61.08 | 60.66 | 60.83 | 1,638,098 | +0.09(+0.15%) |
Jun 23, 2023 | 60.78 | 60.92 | 60.46 | 60.74 | 1,637,724 | -0.34(-0.56%) |
Jun 22, 2023 | 61.73 | 61.73 | 60.98 | 61.08 | 2,785,906 | -0.75(-1.21%) |
Jun 21, 2023 | 61.97 | 62.03 | 61.39 | 61.83 | 2,018,785 | -0.10(-0.16%) |
Jun 20, 2023 | 62.75 | 63.04 | 61.86 | 61.93 | 2,247,889 | -1.21(-1.92%) |
Jun 16, 2023 | 63.30 | 63.36 | 62.92 | 63.14 | 1,873,440 | -0.24(-0.37%) |
Jun 15, 2023 | 63.15 | 63.44 | 62.76 | 63.38 | 2,519,734 | +0.26(+0.41%) |
Jun 14, 2023 | 62.37 | 63.27 | 62.32 | 63.12 | 2,243,139 | +0.98(+1.57%) |
Jun 13, 2023 | 61.77 | 62.25 | 61.53 | 62.15 | 1,815,267 | +0.46(+0.75%) |
Jun 12, 2023 | 61.96 | 62.00 | 61.46 | 61.69 | 1,203,290 | -0.30(-0.48%) |
Jun 09, 2023 | 61.58 | 62.26 | 61.55 | 61.98 | 2,156,702 | +0.71(+1.16%) |
Jun 08, 2023 | 61.01 | 61.37 | 60.59 | 61.27 | 1,524,742 | +0.27(+0.44%) |
Jun 07, 2023 | 61.27 | 61.70 | 60.94 | 61.01 | 2,329,355 | -0.00(-0.00%) |
Jun 06, 2023 | 59.79 | 61.06 | 59.78 | 61.01 | 2,302,420 | +1.11(+1.86%) |
Jun 05, 2023 | 59.47 | 60.01 | 59.32 | 59.89 | 2,029,247 | +0.58(+0.97%) |
Jun 02, 2023 | 59.26 | 59.76 | 59.12 | 59.32 | 2,703,964 | +0.49(+0.83%) |
Jun 01, 2023 | 58.56 | 59.09 | 58.46 | 58.83 | 1,842,539 | +0.30(+0.52%) |
May 31, 2023 | 58.59 | 59.03 | 57.99 | 58.52 | 3,441,940 | -0.38(-0.65%) |
May 30, 2023 | 60.32 | 60.43 | 58.59 | 58.90 | 3,764,091 | -0.96(-1.60%) |
May 26, 2023 | 59.18 | 59.92 | 58.98 | 59.86 | 2,147,294 | +1.19(+2.03%) |
May 25, 2023 | 58.55 | 58.81 | 57.94 | 58.67 | 2,366,438 | +0.27(+0.47%) |
May 24, 2023 | 58.29 | 58.53 | 58.00 | 58.40 | 3,539,707 | +0.81(+1.41%) |
May 23, 2023 | 58.02 | 58.42 | 57.47 | 57.58 | 3,131,169 | -0.69(-1.19%) |
May 22, 2023 | 59.17 | 59.67 | 58.25 | 58.28 | 3,574,283 | -1.31(-2.20%) |
May 19, 2023 | 60.88 | 61.13 | 59.44 | 59.59 | 1,856,388 | -1.19(-1.96%) |
May 18, 2023 | 60.66 | 60.83 | 60.30 | 60.78 | 2,115,722 | -0.19(-0.30%) |
May 17, 2023 | 60.90 | 61.31 | 60.61 | 60.97 | 2,032,987 | -0.39(-0.64%) |
May 16, 2023 | 61.42 | 61.93 | 61.34 | 61.36 | 1,209,912 | -0.37(-0.60%) |
May 15, 2023 | 60.89 | 61.79 | 60.55 | 61.73 | 2,083,044 | +0.99(+1.63%) |
May 12, 2023 | 60.83 | 61.08 | 60.36 | 60.74 | 1,641,379 | -0.09(-0.14%) |
May 11, 2023 | 61.26 | 61.27 | 60.34 | 60.83 | 3,628,845 | -0.66(-1.08%) |
May 10, 2023 | 61.07 | 61.55 | 60.69 | 61.50 | 3,354,976 | +1.01(+1.67%) |
May 09, 2023 | 59.79 | 60.55 | 59.72 | 60.49 | 1,415,468 | +0.56(+0.93%) |
May 08, 2023 | 59.81 | 60.11 | 59.65 | 59.93 | 1,099,474 | +0.04(+0.07%) |
May 05, 2023 | 59.50 | 60.09 | 59.43 | 59.89 | 1,516,156 | +0.66(+1.12%) |
May 04, 2023 | 59.60 | 60.10 | 59.06 | 59.23 | 1,677,728 | -0.19(-0.31%) |
May 03, 2023 | 59.59 | 60.04 | 59.28 | 59.41 | 2,355,717 | +0.03(+0.05%) |
May 02, 2023 | 59.57 | 59.69 | 58.85 | 59.38 | 2,964,400 | -0.34(-0.57%) |
May 01, 2023 | 59.59 | 60.25 | 59.43 | 59.73 | 2,107,359 | +0.20(+0.33%) |
Apr 28, 2023 | 58.62 | 59.56 | 58.61 | 59.53 | 2,151,687 | +1.05(+1.79%) |
Apr 27, 2023 | 57.85 | 58.56 | 57.85 | 58.48 | 1,293,287 | +0.87(+1.51%) |
Apr 26, 2023 | 58.18 | 58.55 | 57.59 | 57.61 | 1,614,287 | -0.65(-1.11%) |
Apr 25, 2023 | 58.87 | 59.12 | 58.14 | 58.26 | 1,815,229 | -0.77(-1.31%) |
Apr 24, 2023 | 58.51 | 59.12 | 58.45 | 59.03 | 1,142,800 | +0.41(+0.70%) |
Apr 21, 2023 | 58.44 | 58.66 | 57.90 | 58.62 | 1,975,970 | -0.03(-0.05%) |
Apr 20, 2023 | 58.02 | 58.89 | 57.91 | 58.65 | 1,506,811 | +0.33(+0.57%) |
Apr 19, 2023 | 58.03 | 58.71 | 57.98 | 58.32 | 1,214,773 | -0.07(-0.12%) |
Apr 18, 2023 | 59.09 | 59.16 | 58.28 | 58.39 | 1,517,381 | -0.60(-1.01%) |
Apr 17, 2023 | 58.58 | 58.99 | 58.35 | 58.98 | 1,175,224 | +0.46(+0.79%) |
Apr 14, 2023 | 58.79 | 58.97 | 58.08 | 58.52 | 1,905,565 | -0.57(-0.96%) |
Apr 13, 2023 | 58.46 | 59.18 | 58.42 | 59.09 | 1,803,922 | +0.80(+1.38%) |
Apr 12, 2023 | 58.61 | 58.92 | 58.01 | 58.29 | 2,202,424 | +0.14(+0.24%) |
Apr 11, 2023 | 58.26 | 58.55 | 57.91 | 58.15 | 1,711,288 | +0.37(+0.64%) |
Apr 10, 2023 | 57.20 | 58.15 | 57.05 | 57.78 | 1,502,758 | +0.45(+0.78%) |
Apr 06, 2023 | 56.87 | 57.78 | 56.53 | 57.33 | 1,607,323 | +0.55(+0.96%) |
Apr 05, 2023 | 57.99 | 58.08 | 56.54 | 56.78 | 2,129,664 | -1.39(-2.39%) |
Apr 04, 2023 | 57.99 | 58.48 | 57.56 | 58.17 | 1,704,924 | +0.22(+0.37%) |
Apr 03, 2023 | 58.18 | 58.45 | 57.48 | 57.96 | 1,643,244 | -0.25(-0.44%) |
Mar 31, 2023 | 58.58 | 58.93 | 58.06 | 58.21 | 1,189,551 | -0.02(-0.03%) |
Mar 30, 2023 | 58.19 | 58.57 | 57.81 | 58.23 | 2,022,378 | +0.25(+0.44%) |
Mar 29, 2023 | 57.49 | 58.11 | 57.12 | 57.98 | 1,927,279 | +0.93(+1.63%) |
Mar 28, 2023 | 56.42 | 57.45 | 56.41 | 57.05 | 1,730,018 | +0.79(+1.41%) |
Mar 27, 2023 | 56.15 | 56.45 | 56.04 | 56.25 | 1,515,509 | +0.48(+0.86%) |
Mar 24, 2023 | 55.02 | 55.94 | 54.70 | 55.78 | 1,363,332 | +0.48(+0.87%) |
Mar 23, 2023 | 55.44 | 55.99 | 54.96 | 55.30 | 2,129,648 | +0.22(+0.41%) |
Mar 22, 2023 | 55.37 | 56.04 | 55.01 | 55.07 | 1,809,203 | +0.09(+0.16%) |
Mar 21, 2023 | 54.62 | 55.13 | 54.17 | 54.98 | 2,105,199 | +1.03(+1.90%) |
Mar 20, 2023 | 53.46 | 54.44 | 53.25 | 53.96 | 1,680,686 | +0.58(+1.08%) |
Mar 17, 2023 | 54.51 | 54.67 | 53.29 | 53.38 | 2,376,844 | -1.29(-2.36%) |
Mar 16, 2023 | 53.17 | 54.92 | 53.04 | 54.67 | 2,736,996 | +1.10(+2.06%) |
Mar 15, 2023 | 53.88 | 54.14 | 53.38 | 53.57 | 3,514,850 | -1.78(-3.22%) |
Mar 14, 2023 | 55.08 | 55.87 | 55.04 | 55.35 | 2,851,236 | +1.04(+1.91%) |
Mar 13, 2023 | 54.28 | 55.40 | 54.05 | 54.31 | 5,472,205 | -1.41(-2.53%) |
Mar 10, 2023 | 56.61 | 56.64 | 55.60 | 55.72 | 3,932,670 | -1.38(-2.41%) |
Mar 09, 2023 | 58.24 | 58.37 | 57.05 | 57.10 | 3,248,676 | -1.00(-1.72%) |
Mar 08, 2023 | 57.61 | 58.21 | 57.52 | 58.09 | 1,224,739 | +0.89(+1.56%) |
Mar 07, 2023 | 58.49 | 58.54 | 57.19 | 57.20 | 1,710,119 | -1.27(-2.17%) |
Mar 06, 2023 | 58.90 | 59.06 | 58.47 | 58.47 | 3,376,771 | -0.50(-0.85%) |
Mar 03, 2023 | 57.79 | 59.04 | 57.75 | 58.97 | 2,002,735 | +1.52(+2.64%) |
Mar 02, 2023 | 57.58 | 57.87 | 57.02 | 57.46 | 1,322,289 | -0.33(-0.58%) |
Mar 01, 2023 | 56.52 | 57.98 | 56.48 | 57.79 | 2,518,676 | +1.43(+2.53%) |
Feb 28, 2023 | 56.53 | 56.61 | 55.96 | 56.36 | 1,537,182 | +0.09(+0.16%) |
Feb 27, 2023 | 56.11 | 56.60 | 55.83 | 56.27 | 1,340,858 | +0.33(+0.59%) |
Feb 24, 2023 | 55.67 | 56.18 | 55.62 | 55.94 | 955,862 | -0.52(-0.92%) |
Feb 23, 2023 | 56.84 | 56.93 | 55.97 | 56.46 | 1,174,420 | -0.12(-0.21%) |
Feb 22, 2023 | 56.31 | 56.92 | 56.15 | 56.58 | 902,673 | +0.42(+0.75%) |
Feb 21, 2023 | 57.27 | 57.63 | 56.01 | 56.16 | 1,425,372 | -1.09(-1.90%) |
Feb 17, 2023 | 56.80 | 57.29 | 56.45 | 57.24 | 1,139,430 | +0.23(+0.41%) |
Feb 16, 2023 | 55.83 | 57.31 | 55.80 | 57.01 | 2,309,957 | +0.84(+1.50%) |
Feb 15, 2023 | 55.33 | 56.17 | 55.08 | 56.17 | 1,693,176 | +0.33(+0.60%) |
Feb 14, 2023 | 55.56 | 56.45 | 55.52 | 55.83 | 2,080,325 | +0.02(+0.03%) |
Feb 13, 2023 | 55.08 | 55.98 | 55.04 | 55.81 | 1,788,280 | +0.75(+1.37%) |
Feb 10, 2023 | 54.91 | 55.18 | 54.51 | 55.06 | 1,016,128 | +0.22(+0.39%) |
Feb 09, 2023 | 55.07 | 55.21 | 54.46 | 54.85 | 1,605,727 | +0.23(+0.43%) |
Feb 08, 2023 | 54.95 | 55.14 | 54.07 | 54.61 | 1,555,259 | -0.43(-0.78%) |
Feb 07, 2023 | 55.31 | 55.42 | 54.39 | 55.04 | 2,420,036 | -0.16(-0.28%) |
Feb 06, 2023 | 55.08 | 55.55 | 54.83 | 55.20 | 1,970,164 | -0.50(-0.90%) |
Feb 03, 2023 | 55.75 | 56.09 | 55.39 | 55.70 | 2,078,493 | -0.64(-1.13%) |
Feb 02, 2023 | 57.82 | 58.13 | 56.18 | 56.33 | 2,343,809 | -1.30(-2.26%) |
Feb 01, 2023 | 56.42 | 57.69 | 56.35 | 57.63 | 3,424,150 | +1.26(+2.24%) |
Jan 31, 2023 | 56.40 | 56.62 | 56.22 | 56.37 | 1,955,149 | +0.03(+0.05%) |
Jan 30, 2023 | 56.66 | 56.81 | 56.34 | 56.34 | 1,293,920 | -0.42(-0.74%) |
Jan 27, 2023 | 57.29 | 57.38 | 56.72 | 56.76 | 1,836,688 | -0.40(-0.70%) |
Jan 26, 2023 | 56.99 | 57.20 | 56.58 | 57.16 | 1,539,002 | +0.32(+0.57%) |
Jan 25, 2023 | 56.52 | 56.84 | 56.28 | 56.84 | 1,646,658 | +0.10(+0.17%) |
Jan 24, 2023 | 56.15 | 56.95 | 56.13 | 56.74 | 1,546,527 | +0.38(+0.68%) |
Jan 23, 2023 | 55.82 | 56.78 | 55.66 | 56.36 | 2,849,952 | +0.75(+1.35%) |
Jan 20, 2023 | 55.19 | 55.81 | 54.75 | 55.61 | 2,069,647 | +0.84(+1.54%) |
Jan 19, 2023 | 54.73 | 55.19 | 54.42 | 54.77 | 1,726,695 | -0.04(-0.07%) |
Jan 18, 2023 | 55.74 | 56.00 | 54.81 | 54.81 | 1,938,952 | -0.49(-0.88%) |
Jan 17, 2023 | 54.84 | 55.60 | 54.83 | 55.30 | 1,795,942 | -0.13(-0.23%) |
Jan 13, 2023 | 55.11 | 55.82 | 55.01 | 55.42 | 2,871,408 | +0.19(+0.34%) |
Jan 12, 2023 | 54.69 | 55.53 | 54.51 | 55.24 | 3,382,601 | +0.78(+1.44%) |
Jan 11, 2023 | 53.32 | 54.78 | 53.31 | 54.46 | 2,798,692 | +1.17(+2.20%) |
Jan 10, 2023 | 53.01 | 53.47 | 52.63 | 53.28 | 1,329,625 | +0.33(+0.63%) |
Jan 09, 2023 | 52.73 | 53.34 | 52.52 | 52.95 | 1,974,748 | +0.44(+0.84%) |
Jan 06, 2023 | 51.57 | 52.85 | 51.26 | 52.51 | 2,526,305 | +1.44(+2.81%) |
Jan 05, 2023 | 50.34 | 51.27 | 50.20 | 51.07 | 1,647,283 | +0.66(+1.30%) |
Jan 04, 2023 | 49.63 | 50.62 | 49.44 | 50.42 | 1,882,920 | +1.19(+2.42%) |
Jan 03, 2023 | 49.38 | 49.38 | 48.85 | 49.22 | 1,753,279 | +0.87(+1.80%) |
Dec 30, 2022 | 49.26 | 49.58 | 48.28 | 48.35 | 1,414,550 | -1.00(-2.02%) |
Dec 29, 2022 | 49.99 | 50.49 | 49.33 | 49.35 | 1,031,891 | -0.23(-0.47%) |
Dec 28, 2022 | 50.44 | 50.54 | 49.52 | 49.59 | 972,855 | -0.69(-1.38%) |
Dec 27, 2022 | 50.24 | 50.85 | 50.17 | 50.28 | 1,021,075 | -0.50(-0.98%) |
Dec 23, 2022 | 49.98 | 50.87 | 49.67 | 50.78 | 1,800,406 | +1.11(+2.24%) |
Dec 22, 2022 | 49.72 | 49.99 | 49.00 | 49.66 | 948,750 | -0.13(-0.26%) |
Dec 21, 2022 | 49.28 | 49.99 | 49.14 | 49.79 | 1,307,824 | +0.58(+1.17%) |
Dec 20, 2022 | 49.11 | 49.50 | 48.89 | 49.21 | 1,291,315 | +0.22(+0.44%) |
Dec 19, 2022 | 48.79 | 49.06 | 48.57 | 49.00 | 1,631,932 | +0.44(+0.91%) |
Dec 16, 2022 | 48.50 | 48.65 | 48.10 | 48.56 | 1,720,253 | +0.06(+0.12%) |
Dec 15, 2022 | 48.97 | 49.80 | 48.45 | 48.50 | 1,739,125 | -1.01(-2.03%) |
Dec 14, 2022 | 49.62 | 49.82 | 49.00 | 49.51 | 2,641,351 | -0.36(-0.73%) |
Dec 13, 2022 | 51.30 | 51.30 | 49.73 | 49.87 | 3,405,313 | +0.21(+0.43%) |
Dec 12, 2022 | 49.27 | 49.69 | 48.86 | 49.66 | 1,297,861 | +0.51(+1.03%) |
Dec 09, 2022 | 49.87 | 49.89 | 49.10 | 49.15 | 2,861,777 | -1.00(-2.00%) |
Dec 08, 2022 | 49.81 | 50.41 | 49.78 | 50.15 | 1,162,936 | +0.38(+0.77%) |
Dec 07, 2022 | 49.85 | 50.41 | 49.73 | 49.77 | 1,134,111 | +0.10(+0.21%) |
Dec 06, 2022 | 49.40 | 50.11 | 49.23 | 49.67 | 1,748,547 | +0.27(+0.54%) |
Dec 05, 2022 | 49.94 | 50.03 | 49.14 | 49.40 | 2,374,942 | -1.35(-2.65%) |
Dec 02, 2022 | 51.37 | 51.39 | 50.67 | 50.75 | 1,846,702 | -0.98(-1.90%) |
Dec 01, 2022 | 51.72 | 52.08 | 51.14 | 51.73 | 3,341,551 | +0.31(+0.59%) |
Nov 30, 2022 | 50.34 | 51.56 | 49.70 | 51.42 | 5,316,635 | +1.05(+2.08%) |
Nov 29, 2022 | 51.77 | 51.77 | 50.25 | 50.37 | 4,464,441 | -0.58(-1.14%) |
Nov 28, 2022 | 51.55 | 52.05 | 50.95 | 50.96 | 2,138,819 | -0.56(-1.09%) |
Nov 25, 2022 | 51.87 | 51.90 | 51.25 | 51.52 | 667,382 | -0.26(-0.50%) |
Nov 23, 2022 | 51.26 | 52.02 | 51.26 | 51.78 | 2,369,972 | +0.54(+1.06%) |
Nov 22, 2022 | 50.78 | 51.70 | 50.65 | 51.23 | 4,581,880 | +0.64(+1.26%) |
Nov 21, 2022 | 50.49 | 50.98 | 50.34 | 50.59 | 1,033,762 | -0.31(-0.60%) |
Nov 18, 2022 | 51.04 | 51.28 | 50.70 | 50.90 | 2,518,774 | +0.03(+0.06%) |
Nov 17, 2022 | 50.53 | 51.09 | 50.44 | 50.87 | 1,645,413 | -0.32(-0.63%) |
Nov 16, 2022 | 51.38 | 51.52 | 51.08 | 51.19 | 1,742,750 | +0.06(+0.11%) |
Nov 15, 2022 | 51.95 | 52.04 | 50.86 | 51.14 | 2,117,623 | +0.02(+0.04%) |
Nov 14, 2022 | 51.17 | 51.62 | 50.82 | 51.12 | 1,667,948 | -0.03(-0.06%) |
Nov 11, 2022 | 50.39 | 51.35 | 50.22 | 51.15 | 4,467,916 | +0.46(+0.90%) |
Nov 10, 2022 | 51.03 | 51.12 | 50.39 | 50.69 | 2,247,231 | +1.19(+2.41%) |
Nov 09, 2022 | 49.80 | 50.31 | 49.38 | 49.50 | 2,056,846 | -0.41(-0.82%) |
Nov 08, 2022 | 50.33 | 50.50 | 49.58 | 49.91 | 2,598,589 | -0.13(-0.27%) |
Nov 07, 2022 | 50.55 | 50.77 | 50.01 | 50.04 | 2,554,620 | -0.35(-0.70%) |
Nov 04, 2022 | 50.15 | 50.43 | 49.55 | 50.39 | 3,156,161 | +1.42(+2.90%) |
Nov 03, 2022 | 48.35 | 49.23 | 48.03 | 48.97 | 2,316,697 | +0.58(+1.20%) |
Nov 02, 2022 | 49.41 | 48.33 | 48.39 | 1,955,772 | -0.83(-1.69%) |