Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.35 | 47.51 | 47.06 | 47.19 | 1,541,333 | -0.10(-0.21%) |
Dec 28, 2023 | 47.48 | 47.63 | 47.01 | 47.29 | 782,312 | -0.18(-0.37%) |
Dec 27, 2023 | 47.30 | 47.49 | 47.09 | 47.47 | 1,175,327 | +0.15(+0.31%) |
Dec 26, 2023 | 47.34 | 47.38 | 47.06 | 47.32 | 999,135 | +0.12(+0.25%) |
Dec 22, 2023 | 47.00 | 47.53 | 46.85 | 47.20 | 1,050,929 | +0.37(+0.78%) |
Dec 21, 2023 | 47.12 | 47.39 | 46.39 | 46.84 | 1,621,328 | -0.02(-0.04%) |
Dec 20, 2023 | 47.10 | 47.61 | 46.85 | 46.86 | 2,501,418 | -0.30(-0.63%) |
Dec 19, 2023 | 46.65 | 47.36 | 46.39 | 47.15 | 2,123,131 | +0.63(+1.36%) |
Dec 18, 2023 | 46.05 | 46.58 | 45.73 | 46.52 | 2,349,048 | +0.50(+1.09%) |
Dec 15, 2023 | 46.20 | 46.23 | 45.50 | 46.02 | 4,868,533 | -0.04(-0.09%) |
Dec 14, 2023 | 45.98 | 47.02 | 45.87 | 46.06 | 2,238,674 | +0.62(+1.37%) |
Dec 13, 2023 | 44.83 | 45.45 | 44.41 | 45.43 | 3,255,676 | +0.54(+1.21%) |
Dec 12, 2023 | 45.18 | 45.21 | 44.74 | 44.89 | 1,029,690 | -0.28(-0.61%) |
Dec 11, 2023 | 44.83 | 45.50 | 44.83 | 45.17 | 1,444,260 | +0.34(+0.75%) |
Dec 08, 2023 | 44.52 | 45.18 | 44.52 | 44.83 | 1,657,903 | +0.20(+0.44%) |
Dec 07, 2023 | 44.75 | 44.95 | 44.21 | 44.63 | 1,169,373 | -0.12(-0.26%) |
Dec 06, 2023 | 44.46 | 45.17 | 44.41 | 44.75 | 1,779,486 | +0.67(+1.52%) |
Dec 05, 2023 | 44.73 | 44.81 | 44.00 | 44.08 | 1,390,560 | -1.06(-2.34%) |
Dec 04, 2023 | 44.73 | 45.66 | 44.73 | 45.14 | 1,414,602 | +0.22(+0.48%) |
Dec 01, 2023 | 44.13 | 44.95 | 43.94 | 44.92 | 1,376,604 | +0.95(+2.16%) |
Nov 30, 2023 | 43.92 | 44.16 | 43.33 | 43.97 | 2,962,647 | +0.14(+0.32%) |
Nov 29, 2023 | 44.56 | 44.56 | 43.61 | 43.83 | 1,789,549 | -0.57(-1.29%) |
Nov 28, 2023 | 44.58 | 44.86 | 44.20 | 44.41 | 2,242,892 | -0.15(-0.33%) |
Nov 27, 2023 | 44.73 | 45.00 | 44.46 | 44.55 | 1,111,774 | -0.71(-1.57%) |
Nov 24, 2023 | 45.01 | 45.32 | 44.96 | 45.27 | 467,564 | +0.10(+0.22%) |
Nov 22, 2023 | 45.01 | 45.26 | 44.85 | 45.17 | 986,011 | +0.20(+0.44%) |
Nov 21, 2023 | 45.10 | 45.53 | 44.91 | 44.97 | 1,581,917 | +0.09(+0.20%) |
Nov 20, 2023 | 44.83 | 45.09 | 44.32 | 44.88 | 1,727,819 | -0.08(-0.18%) |
Nov 17, 2023 | 44.98 | 45.08 | 44.38 | 44.96 | 1,164,047 | +0.47(+1.07%) |
Nov 16, 2023 | 44.93 | 45.19 | 44.30 | 44.49 | 1,515,594 | -0.61(-1.36%) |
Nov 15, 2023 | 45.70 | 46.24 | 45.05 | 45.10 | 2,245,231 | -0.42(-0.93%) |
Nov 14, 2023 | 44.78 | 45.57 | 44.62 | 45.52 | 1,795,866 | +1.58(+3.59%) |
Nov 13, 2023 | 43.74 | 44.03 | 43.57 | 43.94 | 1,106,637 | -0.04(-0.09%) |
Nov 10, 2023 | 43.74 | 44.09 | 43.01 | 43.98 | 927,159 | +0.41(+0.95%) |
Nov 09, 2023 | 43.36 | 44.04 | 43.04 | 43.57 | 1,545,339 | +0.25(+0.57%) |
Nov 08, 2023 | 44.05 | 44.05 | 43.30 | 43.33 | 1,344,628 | -0.81(-1.84%) |
Nov 07, 2023 | 43.67 | 44.27 | 43.34 | 44.14 | 1,812,598 | +0.35(+0.81%) |
Nov 06, 2023 | 43.95 | 44.15 | 43.53 | 43.79 | 1,662,112 | -0.30(-0.69%) |
Nov 03, 2023 | 43.24 | 44.19 | 43.24 | 44.09 | 1,389,204 | +1.46(+3.43%) |
Nov 02, 2023 | 42.68 | 43.02 | 42.43 | 42.63 | 2,002,774 | +0.32(+0.77%) |
Nov 01, 2023 | 42.99 | 43.07 | 41.90 | 42.30 | 2,575,070 | -0.78(-1.82%) |
Oct 31, 2023 | 42.71 | 43.42 | 42.56 | 43.09 | 2,735,509 | +0.52(+1.22%) |
Oct 30, 2023 | 43.07 | 43.16 | 42.21 | 42.57 | 2,816,282 | -0.16(-0.37%) |
Oct 27, 2023 | 43.20 | 43.41 | 42.30 | 42.73 | 3,240,459 | -0.58(-1.34%) |
Oct 26, 2023 | 44.88 | 45.38 | 40.71 | 43.31 | 5,039,901 | -2.73(-5.92%) |
Oct 25, 2023 | 46.19 | 46.38 | 45.72 | 46.03 | 1,832,251 | -0.34(-0.74%) |
Oct 24, 2023 | 47.16 | 47.36 | 46.36 | 46.38 | 1,800,368 | -0.57(-1.21%) |
Oct 23, 2023 | 47.41 | 47.61 | 46.94 | 46.95 | 1,677,474 | -0.66(-1.38%) |
Oct 20, 2023 | 47.99 | 48.29 | 47.23 | 47.60 | 1,794,907 | -0.28(-0.59%) |
Oct 19, 2023 | 49.31 | 49.41 | 47.80 | 47.89 | 1,467,009 | -1.58(-3.19%) |
Oct 18, 2023 | 49.95 | 50.04 | 49.44 | 49.47 | 1,782,650 | -0.63(-1.25%) |
Oct 17, 2023 | 49.40 | 50.42 | 49.40 | 50.09 | 1,191,759 | +0.40(+0.81%) |
Oct 16, 2023 | 49.58 | 49.98 | 49.33 | 49.69 | 1,517,584 | +0.61(+1.24%) |
Oct 13, 2023 | 49.65 | 49.85 | 48.81 | 49.08 | 1,305,684 | -0.36(-0.73%) |
Oct 12, 2023 | 50.04 | 50.04 | 49.13 | 49.45 | 1,491,107 | -0.51(-1.02%) |
Oct 11, 2023 | 50.42 | 50.53 | 49.38 | 49.96 | 1,603,081 | -0.27(-0.55%) |
Oct 10, 2023 | 49.33 | 50.52 | 49.33 | 50.23 | 2,084,815 | +0.89(+1.81%) |
Oct 09, 2023 | 48.47 | 49.47 | 48.43 | 49.34 | 1,253,705 | +0.75(+1.53%) |
Oct 06, 2023 | 48.07 | 48.85 | 47.90 | 48.59 | 1,409,317 | +0.34(+0.71%) |
Oct 05, 2023 | 47.86 | 48.30 | 47.73 | 48.25 | 1,471,347 | +0.41(+0.86%) |
Oct 04, 2023 | 47.58 | 47.93 | 47.10 | 47.84 | 1,255,139 | +0.22(+0.45%) |
Oct 03, 2023 | 48.06 | 48.16 | 47.42 | 47.62 | 1,199,311 | -0.58(-1.20%) |
Oct 02, 2023 | 48.43 | 48.62 | 48.11 | 48.20 | 1,479,206 | -0.37(-0.77%) |
Sep 29, 2023 | 48.97 | 49.12 | 48.42 | 48.57 | 1,439,390 | -0.03(-0.06%) |
Sep 28, 2023 | 47.82 | 48.85 | 47.82 | 48.60 | 1,401,558 | +0.74(+1.54%) |
Sep 27, 2023 | 48.34 | 48.37 | 47.67 | 47.87 | 1,420,245 | -0.15(-0.31%) |
Sep 26, 2023 | 48.60 | 48.85 | 47.93 | 48.01 | 1,981,073 | -0.93(-1.90%) |
Sep 25, 2023 | 48.45 | 49.04 | 48.77 | 48.95 | 1,321,295 | +0.45(+0.93%) |
Sep 22, 2023 | 48.69 | 49.03 | 48.40 | 48.50 | 1,471,753 | -0.16(-0.32%) |
Sep 21, 2023 | 49.30 | 49.31 | 48.63 | 48.65 | 1,070,119 | -0.78(-1.57%) |
Sep 20, 2023 | 49.66 | 49.90 | 49.36 | 49.43 | 1,205,334 | -0.19(-0.38%) |
Sep 19, 2023 | 49.19 | 49.74 | 48.91 | 49.61 | 1,111,260 | +0.45(+0.92%) |
Sep 18, 2023 | 48.90 | 49.54 | 48.86 | 49.16 | 1,124,893 | +0.17(+0.34%) |
Sep 15, 2023 | 49.38 | 49.38 | 48.86 | 49.00 | 4,151,589 | -0.38(-0.77%) |
Sep 14, 2023 | 49.00 | 49.43 | 48.79 | 49.38 | 1,360,143 | +0.66(+1.35%) |
Sep 13, 2023 | 49.34 | 49.45 | 48.59 | 48.72 | 1,358,016 | -0.64(-1.29%) |
Sep 12, 2023 | 49.37 | 49.65 | 49.21 | 49.36 | 1,503,800 | -0.12(-0.24%) |
Sep 11, 2023 | 49.89 | 50.07 | 49.32 | 49.48 | 1,712,903 | -0.03(-0.06%) |
Sep 08, 2023 | 49.41 | 49.66 | 49.12 | 49.51 | 1,311,503 | +0.02(+0.04%) |
Sep 07, 2023 | 49.78 | 50.07 | 49.18 | 49.49 | 1,741,285 | -0.37(-0.75%) |
Sep 06, 2023 | 50.33 | 50.59 | 49.67 | 49.86 | 1,655,907 | -0.63(-1.24%) |
Sep 05, 2023 | 51.66 | 51.77 | 50.14 | 50.49 | 1,303,261 | -1.38(-2.67%) |
Sep 01, 2023 | 51.93 | 52.17 | 51.55 | 51.87 | 1,018,279 | +0.33(+0.65%) |
Aug 31, 2023 | 52.59 | 52.85 | 51.38 | 51.54 | 2,284,797 | -0.92(-1.76%) |
Aug 30, 2023 | 52.20 | 53.05 | 52.07 | 52.46 | 1,498,607 | +0.32(+0.62%) |
Aug 29, 2023 | 51.34 | 52.16 | 51.10 | 52.14 | 1,111,369 | +1.02(+2.00%) |
Aug 28, 2023 | 51.00 | 51.40 | 50.92 | 51.11 | 1,492,806 | +0.31(+0.62%) |
Aug 25, 2023 | 50.59 | 51.07 | 50.59 | 50.80 | 718,488 | +0.38(+0.76%) |
Aug 24, 2023 | 50.80 | 51.10 | 50.41 | 50.42 | 866,448 | -0.56(-1.10%) |
Aug 23, 2023 | 51.02 | 51.18 | 50.54 | 50.98 | 1,147,972 | +0.04(+0.08%) |
Aug 22, 2023 | 51.51 | 51.65 | 50.79 | 50.94 | 1,241,731 | -0.42(-0.82%) |
Aug 21, 2023 | 51.58 | 51.72 | 51.05 | 51.36 | 842,674 | -0.04(-0.08%) |
Aug 18, 2023 | 50.52 | 51.63 | 50.52 | 51.40 | 2,117,385 | +0.51(+1.00%) |
Aug 17, 2023 | 51.74 | 51.90 | 50.89 | 50.89 | 1,166,056 | -0.70(-1.35%) |
Aug 16, 2023 | 51.65 | 52.21 | 51.58 | 51.59 | 1,063,527 | -0.05(-0.10%) |
Aug 15, 2023 | 51.90 | 52.01 | 51.29 | 51.64 | 1,073,150 | -0.54(-1.03%) |
Aug 14, 2023 | 52.08 | 52.33 | 51.52 | 52.18 | 1,376,896 | -0.20(-0.37%) |
Aug 11, 2023 | 52.23 | 52.50 | 51.94 | 52.37 | 801,873 | +0.00(+0.00%) |
Aug 10, 2023 | 52.42 | 52.91 | 52.13 | 52.37 | 1,090,890 | +0.29(+0.56%) |
Aug 09, 2023 | 52.02 | 52.49 | 51.83 | 52.08 | 1,357,378 | +0.04(+0.08%) |
Aug 08, 2023 | 52.30 | 52.40 | 51.45 | 52.03 | 1,355,727 | -0.89(-1.69%) |
Aug 07, 2023 | 53.11 | 53.28 | 52.73 | 52.93 | 1,143,317 | -0.05(-0.09%) |
Aug 04, 2023 | 53.54 | 53.86 | 52.91 | 52.98 | 961,600 | -0.54(-1.00%) |
Aug 03, 2023 | 53.58 | 53.88 | 52.95 | 53.51 | 794,330 | -0.05(-0.09%) |
Aug 02, 2023 | 53.79 | 54.12 | 53.52 | 53.56 | 1,040,209 | -0.56(-1.03%) |
Aug 01, 2023 | 53.65 | 54.19 | 53.51 | 54.12 | 1,043,000 | +0.64(+1.20%) |
Jul 31, 2023 | 53.09 | 53.58 | 53.02 | 53.47 | 1,395,897 | +0.33(+0.62%) |
Jul 28, 2023 | 54.12 | 54.29 | 52.85 | 53.14 | 1,350,118 | -0.68(-1.27%) |
Jul 27, 2023 | 56.21 | 56.34 | 53.76 | 53.83 | 1,703,988 | -2.24(-4.00%) |
Jul 26, 2023 | 55.86 | 56.33 | 55.55 | 56.07 | 1,105,408 | +0.21(+0.38%) |
Jul 25, 2023 | 55.33 | 55.98 | 55.12 | 55.86 | 832,402 | +0.30(+0.54%) |
Jul 24, 2023 | 55.62 | 55.90 | 55.16 | 55.55 | 876,675 | -0.09(-0.16%) |
Jul 21, 2023 | 56.10 | 56.12 | 55.57 | 55.64 | 835,881 | -0.16(-0.28%) |
Jul 20, 2023 | 56.79 | 56.95 | 55.40 | 55.80 | 1,140,413 | -1.09(-1.92%) |
Jul 19, 2023 | 56.59 | 56.96 | 56.28 | 56.89 | 887,100 | +0.14(+0.24%) |
Jul 18, 2023 | 57.10 | 57.82 | 56.69 | 56.75 | 1,146,125 | -0.46(-0.80%) |
Jul 17, 2023 | 56.78 | 57.38 | 56.70 | 57.21 | 1,063,338 | +0.42(+0.74%) |
Jul 14, 2023 | 57.02 | 57.09 | 56.34 | 56.79 | 1,075,301 | -0.32(-0.56%) |
Jul 13, 2023 | 57.66 | 57.66 | 56.71 | 57.12 | 977,426 | -0.48(-0.83%) |
Jul 12, 2023 | 57.10 | 57.95 | 56.73 | 57.59 | 1,382,476 | +0.99(+1.74%) |
Jul 11, 2023 | 56.55 | 57.15 | 56.27 | 56.61 | 1,554,311 | +0.46(+0.82%) |
Jul 10, 2023 | 55.84 | 56.67 | 55.75 | 56.15 | 715,414 | +0.33(+0.59%) |
Jul 07, 2023 | 55.34 | 56.29 | 55.34 | 55.82 | 1,022,942 | +0.24(+0.44%) |
Jul 06, 2023 | 55.65 | 56.21 | 55.27 | 55.57 | 1,574,676 | -0.65(-1.16%) |
Jul 05, 2023 | 56.84 | 57.04 | 55.92 | 56.23 | 1,167,219 | -0.63(-1.12%) |
Jul 03, 2023 | 56.67 | 57.11 | 56.51 | 56.86 | 666,073 | -0.01(-0.02%) |
Jun 30, 2023 | 56.68 | 57.14 | 56.38 | 56.87 | 1,081,034 | +0.55(+0.97%) |
Jun 29, 2023 | 55.44 | 56.41 | 55.21 | 56.32 | 1,269,736 | +0.71(+1.28%) |
Jun 28, 2023 | 55.55 | 55.92 | 55.09 | 55.61 | 1,572,044 | -0.02(-0.04%) |
Jun 27, 2023 | 54.20 | 55.90 | 54.20 | 55.63 | 1,333,035 | +1.68(+3.11%) |
Jun 26, 2023 | 52.98 | 53.99 | 52.98 | 53.95 | 1,067,820 | +0.84(+1.58%) |
Jun 23, 2023 | 53.05 | 53.38 | 52.85 | 53.11 | 2,396,087 | -0.18(-0.33%) |
Jun 22, 2023 | 53.82 | 53.82 | 53.13 | 53.29 | 864,853 | -0.37(-0.69%) |
Jun 21, 2023 | 52.83 | 53.76 | 52.42 | 53.66 | 1,131,400 | +0.75(+1.42%) |
Jun 20, 2023 | 52.92 | 53.03 | 52.31 | 52.91 | 1,536,096 | -0.02(-0.04%) |
Jun 16, 2023 | 53.62 | 53.62 | 52.69 | 52.93 | 2,697,219 | -0.28(-0.53%) |
Jun 15, 2023 | 53.16 | 53.52 | 52.89 | 53.21 | 1,494,587 | +0.05(+0.09%) |
Jun 14, 2023 | 53.78 | 53.93 | 52.92 | 53.16 | 909,998 | -0.42(-0.78%) |
Jun 13, 2023 | 53.31 | 54.02 | 53.31 | 53.58 | 1,210,865 | +0.32(+0.60%) |
Jun 12, 2023 | 52.93 | 53.45 | 52.76 | 53.26 | 991,090 | +0.26(+0.50%) |
Jun 09, 2023 | 52.74 | 53.11 | 52.13 | 53.00 | 1,232,223 | +0.34(+0.65%) |
Jun 08, 2023 | 53.24 | 53.43 | 52.42 | 52.65 | 1,099,013 | -0.52(-0.97%) |
Jun 07, 2023 | 52.89 | 53.31 | 52.64 | 53.17 | 1,068,853 | +0.46(+0.87%) |
Jun 06, 2023 | 52.10 | 52.82 | 52.10 | 52.71 | 1,091,085 | +0.51(+0.97%) |
Jun 05, 2023 | 52.39 | 52.39 | 51.66 | 52.21 | 1,879,700 | -0.25(-0.48%) |
Jun 02, 2023 | 51.28 | 52.65 | 51.26 | 52.46 | 1,081,198 | +1.63(+3.21%) |
Jun 01, 2023 | 51.67 | 51.80 | 50.62 | 50.83 | 1,231,127 | -0.65(-1.27%) |
May 31, 2023 | 51.04 | 51.64 | 50.16 | 51.48 | 3,685,946 | -0.06(-0.11%) |
May 30, 2023 | 52.23 | 52.38 | 51.43 | 51.54 | 1,173,582 | -0.76(-1.46%) |
May 26, 2023 | 52.56 | 52.71 | 52.04 | 52.30 | 1,372,092 | -0.25(-0.48%) |
May 25, 2023 | 51.70 | 52.75 | 51.70 | 52.56 | 902,763 | +0.01(+0.02%) |
May 24, 2023 | 53.36 | 53.56 | 52.47 | 52.55 | 935,164 | -0.68(-1.28%) |
May 23, 2023 | 53.64 | 53.82 | 53.13 | 53.23 | 1,260,955 | -0.61(-1.12%) |
May 22, 2023 | 54.71 | 54.90 | 53.79 | 53.84 | 874,342 | -0.59(-1.08%) |
May 19, 2023 | 55.29 | 55.37 | 54.21 | 54.42 | 1,135,203 | -0.90(-1.62%) |
May 18, 2023 | 54.67 | 55.36 | 54.43 | 55.32 | 870,815 | +0.56(+1.02%) |
May 17, 2023 | 54.69 | 54.95 | 54.40 | 54.76 | 1,092,353 | +0.51(+0.94%) |
May 16, 2023 | 55.00 | 55.00 | 54.22 | 54.25 | 753,541 | -1.02(-1.85%) |
May 15, 2023 | 55.02 | 55.28 | 54.59 | 55.27 | 625,954 | +0.33(+0.60%) |
May 12, 2023 | 55.16 | 55.33 | 54.40 | 54.94 | 1,061,054 | -0.07(-0.12%) |
May 11, 2023 | 55.03 | 55.14 | 54.66 | 55.01 | 829,736 | -0.22(-0.40%) |
May 10, 2023 | 55.93 | 56.07 | 54.55 | 55.23 | 971,554 | -0.32(-0.58%) |
May 09, 2023 | 55.18 | 55.80 | 55.05 | 55.55 | 1,031,536 | +0.02(+0.03%) |
May 08, 2023 | 55.54 | 55.66 | 55.03 | 55.53 | 842,011 | +0.11(+0.19%) |
May 05, 2023 | 55.01 | 55.65 | 54.91 | 55.43 | 659,465 | +0.84(+1.55%) |
May 04, 2023 | 55.43 | 55.48 | 54.33 | 54.58 | 726,820 | -0.90(-1.63%) |
May 03, 2023 | 55.80 | 56.46 | 55.39 | 55.48 | 710,745 | -0.09(-0.16%) |
May 02, 2023 | 56.23 | 56.23 | 54.61 | 55.57 | 942,562 | -0.86(-1.53%) |
May 01, 2023 | 56.07 | 56.83 | 56.04 | 56.44 | 1,071,128 | +0.37(+0.66%) |
Apr 28, 2023 | 55.77 | 56.13 | 55.42 | 56.07 | 1,102,877 | +0.46(+0.82%) |
Apr 27, 2023 | 54.36 | 55.72 | 53.50 | 55.61 | 1,538,580 | +1.01(+1.85%) |
Apr 26, 2023 | 54.58 | 55.11 | 54.50 | 54.60 | 1,217,685 | -0.32(-0.58%) |
Apr 25, 2023 | 55.22 | 55.50 | 54.77 | 54.92 | 945,691 | -0.62(-1.12%) |
Apr 24, 2023 | 54.97 | 55.80 | 54.96 | 55.54 | 950,602 | +0.57(+1.04%) |
Apr 21, 2023 | 55.02 | 55.30 | 54.66 | 54.97 | 866,582 | -0.05(-0.09%) |
Apr 20, 2023 | 53.93 | 55.14 | 53.62 | 55.02 | 951,296 | +0.73(+1.34%) |
Apr 19, 2023 | 54.71 | 54.75 | 53.98 | 54.29 | 996,429 | -0.62(-1.13%) |
Apr 18, 2023 | 54.70 | 55.03 | 54.61 | 54.91 | 1,003,978 | +0.36(+0.66%) |
Apr 17, 2023 | 54.69 | 54.95 | 54.08 | 54.55 | 952,351 | -0.15(-0.27%) |
Apr 14, 2023 | 54.43 | 55.03 | 53.98 | 54.70 | 1,010,345 | +0.36(+0.66%) |
Apr 13, 2023 | 54.70 | 54.70 | 53.60 | 54.34 | 914,555 | -0.35(-0.64%) |
Apr 12, 2023 | 55.19 | 55.36 | 54.60 | 54.69 | 833,328 | -0.16(-0.28%) |
Apr 11, 2023 | 54.24 | 55.06 | 53.80 | 54.84 | 1,363,008 | +0.87(+1.62%) |
Apr 10, 2023 | 52.44 | 53.99 | 52.44 | 53.97 | 1,020,631 | +1.13(+2.13%) |
Apr 06, 2023 | 52.51 | 52.93 | 52.43 | 52.84 | 1,018,922 | +0.14(+0.26%) |
Apr 05, 2023 | 54.00 | 54.00 | 52.62 | 52.71 | 1,353,064 | -1.45(-2.67%) |
Apr 04, 2023 | 55.21 | 55.24 | 53.70 | 54.15 | 1,105,670 | -0.91(-1.66%) |
Apr 03, 2023 | 54.97 | 55.45 | 54.77 | 55.07 | 747,481 | -0.06(-0.11%) |
Mar 31, 2023 | 54.10 | 55.20 | 54.02 | 55.12 | 1,589,446 | +1.13(+2.09%) |
Mar 30, 2023 | 54.68 | 55.49 | 53.80 | 54.00 | 919,547 | -0.21(-0.39%) |
Mar 29, 2023 | 54.22 | 54.33 | 53.58 | 54.21 | 1,375,366 | +0.55(+1.03%) |
Mar 28, 2023 | 52.89 | 53.73 | 52.85 | 53.66 | 1,140,411 | +0.85(+1.62%) |
Mar 27, 2023 | 52.72 | 53.05 | 52.28 | 52.80 | 1,759,801 | +0.55(+1.06%) |
Mar 24, 2023 | 51.73 | 52.31 | 51.45 | 52.25 | 1,158,839 | +0.22(+0.43%) |
Mar 23, 2023 | 52.89 | 52.94 | 51.71 | 52.03 | 1,258,130 | -0.95(-1.80%) |
Mar 22, 2023 | 53.75 | 54.07 | 52.97 | 52.98 | 1,124,679 | -0.65(-1.21%) |
Mar 21, 2023 | 53.67 | 54.07 | 53.38 | 53.63 | 2,034,302 | +0.46(+0.86%) |
Mar 20, 2023 | 52.75 | 53.70 | 52.55 | 53.17 | 1,717,372 | +0.68(+1.30%) |
Mar 17, 2023 | 52.84 | 52.84 | 52.13 | 52.49 | 3,880,782 | -0.68(-1.28%) |
Mar 16, 2023 | 51.43 | 53.43 | 51.43 | 53.17 | 2,169,529 | +1.34(+2.59%) |
Mar 15, 2023 | 51.56 | 52.00 | 51.04 | 51.83 | 2,851,670 | -0.84(-1.59%) |
Mar 14, 2023 | 52.36 | 53.20 | 52.08 | 52.67 | 1,960,310 | +1.06(+2.06%) |
Mar 13, 2023 | 52.17 | 52.20 | 51.29 | 51.61 | 2,433,374 | -1.15(-2.18%) |
Mar 10, 2023 | 53.74 | 54.03 | 52.52 | 52.76 | 2,159,116 | -1.33(-2.47%) |
Mar 09, 2023 | 55.69 | 55.84 | 53.98 | 54.09 | 1,522,067 | -1.51(-2.71%) |
Mar 08, 2023 | 55.81 | 56.01 | 55.20 | 55.60 | 1,553,104 | -0.04(-0.07%) |
Mar 07, 2023 | 55.69 | 56.34 | 55.50 | 55.64 | 2,659,829 | +0.04(+0.07%) |
Mar 06, 2023 | 56.38 | 56.69 | 55.56 | 55.60 | 3,146,753 | -0.76(-1.35%) |
Mar 03, 2023 | 56.38 | 56.56 | 55.71 | 56.36 | 2,957,071 | +0.11(+0.19%) |
Mar 02, 2023 | 55.45 | 56.44 | 55.32 | 56.26 | 2,331,119 | +0.77(+1.39%) |
Mar 01, 2023 | 55.01 | 55.72 | 54.65 | 55.48 | 1,747,727 | +0.13(+0.23%) |
Feb 28, 2023 | 55.71 | 56.11 | 54.99 | 55.36 | 3,745,153 | -0.14(-0.26%) |
Feb 27, 2023 | 56.57 | 56.64 | 55.20 | 55.50 | 2,489,181 | -0.11(-0.19%) |
Feb 24, 2023 | 53.83 | 55.73 | 53.63 | 55.61 | 1,671,244 | +1.22(+2.24%) |
Feb 23, 2023 | 53.64 | 54.43 | 53.02 | 54.39 | 2,036,205 | -0.40(-0.72%) |
Feb 22, 2023 | 54.33 | 55.29 | 54.33 | 54.79 | 1,987,693 | +0.36(+0.66%) |
Feb 21, 2023 | 56.24 | 56.83 | 54.40 | 54.43 | 1,690,340 | -2.43(-4.27%) |
Feb 17, 2023 | 55.78 | 56.93 | 55.74 | 56.86 | 1,635,256 | +0.91(+1.62%) |
Feb 16, 2023 | 55.27 | 56.26 | 54.98 | 55.95 | 1,740,226 | -0.01(-0.02%) |
Feb 15, 2023 | 55.07 | 56.07 | 54.88 | 55.96 | 1,674,586 | +0.47(+0.85%) |
Feb 14, 2023 | 55.06 | 55.69 | 54.50 | 55.48 | 1,352,168 | +0.23(+0.42%) |
Feb 13, 2023 | 54.52 | 55.27 | 54.28 | 55.25 | 1,137,383 | +0.98(+1.80%) |
Feb 10, 2023 | 53.84 | 54.42 | 53.65 | 54.28 | 1,473,183 | +0.14(+0.25%) |
Feb 09, 2023 | 54.33 | 54.84 | 54.09 | 54.14 | 1,282,592 | +0.09(+0.16%) |
Feb 08, 2023 | 53.73 | 54.49 | 53.37 | 54.05 | 1,686,397 | -0.13(-0.23%) |
Feb 07, 2023 | 54.01 | 54.49 | 53.23 | 54.18 | 1,945,347 | -0.31(-0.57%) |
Feb 06, 2023 | 55.10 | 55.10 | 54.18 | 54.49 | 2,106,427 | -1.05(-1.90%) |
Feb 03, 2023 | 56.30 | 56.36 | 55.48 | 55.54 | 1,653,918 | -1.21(-2.13%) |
Feb 02, 2023 | 56.44 | 57.33 | 56.14 | 56.75 | 1,796,431 | +0.38(+0.67%) |
Feb 01, 2023 | 56.71 | 56.75 | 54.81 | 56.37 | 2,525,049 | -0.60(-1.05%) |
Jan 31, 2023 | 56.01 | 56.99 | 55.95 | 56.97 | 1,156,392 | +1.04(+1.87%) |
Jan 30, 2023 | 55.43 | 56.32 | 55.28 | 55.93 | 1,070,139 | +0.25(+0.45%) |
Jan 27, 2023 | 55.47 | 55.85 | 55.39 | 55.68 | 892,164 | +0.03(+0.05%) |
Jan 26, 2023 | 55.83 | 56.12 | 55.39 | 55.65 | 700,632 | -0.01(-0.02%) |
Jan 25, 2023 | 55.01 | 55.68 | 54.80 | 55.66 | 662,199 | +0.18(+0.33%) |
Jan 24, 2023 | 55.20 | 55.79 | 55.01 | 55.47 | 954,758 | +0.16(+0.30%) |
Jan 23, 2023 | 54.25 | 55.59 | 54.06 | 55.31 | 875,029 | +1.24(+2.29%) |
Jan 20, 2023 | 53.16 | 54.11 | 52.84 | 54.07 | 1,138,635 | +0.92(+1.73%) |
Jan 19, 2023 | 53.86 | 53.97 | 53.09 | 53.16 | 1,202,202 | -1.09(-2.01%) |
Jan 18, 2023 | 55.95 | 56.20 | 54.20 | 54.25 | 1,323,405 | -1.69(-3.02%) |
Jan 17, 2023 | 56.41 | 56.87 | 55.40 | 55.94 | 2,109,484 | -0.61(-1.08%) |
Jan 13, 2023 | 55.69 | 56.75 | 55.40 | 56.55 | 2,506,926 | +0.50(+0.90%) |
Jan 12, 2023 | 55.72 | 56.61 | 55.27 | 56.04 | 3,951,037 | +0.49(+0.89%) |
Jan 11, 2023 | 54.69 | 55.64 | 54.63 | 55.55 | 2,570,140 | +1.28(+2.35%) |
Jan 10, 2023 | 53.70 | 54.32 | 53.63 | 54.28 | 1,101,410 | +0.58(+1.08%) |
Jan 09, 2023 | 53.51 | 54.03 | 53.41 | 53.70 | 1,247,102 | +0.23(+0.43%) |
Jan 06, 2023 | 52.60 | 53.72 | 52.53 | 53.46 | 933,968 | +1.34(+2.58%) |
Jan 05, 2023 | 52.17 | 52.46 | 51.77 | 52.12 | 1,010,106 | -0.63(-1.19%) |
Jan 04, 2023 | 52.54 | 53.02 | 52.32 | 52.75 | 1,246,111 | +0.71(+1.36%) |