Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 333 | +0.67(+1.01%) |
Feb 28, 2024 | 66.21 | 66.33 | 66.00 | 66.00 | 2,203 | -0.40(-0.60%) |
Feb 27, 2024 | 66.18 | 66.39 | 66.18 | 66.39 | 4,670 | +0.47(+0.71%) |
Feb 26, 2024 | 66.07 | 66.07 | 65.74 | 65.92 | 2,026 | +0.01(+0.01%) |
Feb 23, 2024 | 65.80 | 66.13 | 65.80 | 65.92 | 1,215 | +0.36(+0.54%) |
Feb 22, 2024 | 65.48 | 65.56 | 65.23 | 65.56 | 978 | +0.23(+0.36%) |
Feb 21, 2024 | 65.32 | 65.33 | 64.97 | 65.33 | 4,059 | -0.09(-0.13%) |
Feb 20, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 172 | -0.60(-0.91%) |
Feb 16, 2024 | 66.47 | 66.48 | 66.02 | 66.02 | 2,876 | -0.71(-1.07%) |
Feb 15, 2024 | 66.49 | 66.78 | 66.45 | 66.73 | 1,163 | +1.43(+2.19%) |
Feb 14, 2024 | 64.63 | 65.30 | 64.60 | 65.30 | 763 | +1.29(+2.02%) |
Feb 13, 2024 | 64.80 | 64.80 | 64.01 | 64.01 | 2,155 | -2.42(-3.65%) |
Feb 12, 2024 | 65.35 | 66.53 | 65.35 | 66.43 | 817 | +1.15(+1.76%) |
Feb 09, 2024 | 64.36 | 65.28 | 64.36 | 65.28 | 1,834 | +0.75(+1.16%) |
Feb 08, 2024 | 63.66 | 64.53 | 63.61 | 64.53 | 55,417 | +0.75(+1.18%) |
Feb 07, 2024 | 63.77 | 63.95 | 63.64 | 63.78 | 2,338 | +0.07(+0.11%) |
Feb 06, 2024 | 63.82 | 63.82 | 63.66 | 63.71 | 1,165 | +0.23(+0.36%) |
Feb 05, 2024 | 63.79 | 63.79 | 63.10 | 63.48 | 2,276 | -0.88(-1.37%) |
Feb 02, 2024 | 64.10 | 64.63 | 64.10 | 64.36 | 10,021 | -0.26(-0.40%) |
Feb 01, 2024 | 64.25 | 64.62 | 64.25 | 64.62 | 311 | +0.85(+1.33%) |
Jan 31, 2024 | 65.03 | 65.49 | 63.77 | 63.77 | 2,410 | -1.68(-2.56%) |
Jan 30, 2024 | 65.24 | 65.49 | 65.23 | 65.45 | 4,644 | -0.11(-0.17%) |
Jan 29, 2024 | 64.66 | 65.56 | 64.66 | 65.56 | 21,626 | +0.71(+1.10%) |
Jan 26, 2024 | 64.83 | 64.87 | 64.83 | 64.85 | 683 | +0.14(+0.21%) |
Jan 25, 2024 | 65.14 | 65.22 | 64.44 | 64.71 | 2,583 | +0.41(+0.64%) |
Jan 24, 2024 | 64.76 | 64.76 | 64.30 | 64.30 | 775 | -0.53(-0.82%) |
Jan 23, 2024 | 65.61 | 65.61 | 64.77 | 64.83 | 4,503 | -0.36(-0.55%) |
Jan 22, 2024 | 64.97 | 65.19 | 64.97 | 65.19 | 3,307 | +1.19(+1.86%) |
Jan 19, 2024 | 63.25 | 64.00 | 63.06 | 64.00 | 4,102 | +0.57(+0.89%) |
Jan 18, 2024 | 63.16 | 63.43 | 63.13 | 63.43 | 1,959 | +0.59(+0.93%) |
Jan 17, 2024 | 62.53 | 62.84 | 62.32 | 62.84 | 19,981 | -0.36(-0.57%) |
Jan 16, 2024 | 63.20 | 63.23 | 63.09 | 63.20 | 2,903 | -0.63(-0.99%) |
Jan 12, 2024 | 63.63 | 63.84 | 63.62 | 63.84 | 2,259 | -0.08(-0.13%) |
Jan 11, 2024 | 63.45 | 63.92 | 63.45 | 63.92 | 440 | -0.21(-0.33%) |
Jan 10, 2024 | 64.00 | 64.13 | 63.93 | 64.13 | 542 | +0.18(+0.28%) |
Jan 09, 2024 | 64.04 | 64.04 | 63.69 | 63.95 | 1,169 | -0.71(-1.10%) |
Jan 08, 2024 | 64.29 | 64.67 | 64.29 | 64.67 | 12,937 | +0.75(+1.18%) |
Jan 05, 2024 | 64.02 | 64.55 | 63.89 | 63.91 | 1,081 | -0.31(-0.48%) |
Jan 04, 2024 | 64.50 | 64.62 | 64.22 | 64.22 | 8,648 | -0.16(-0.25%) |
Jan 03, 2024 | 65.23 | 65.23 | 64.34 | 64.38 | 1,647 | -1.60(-2.42%) |
Jan 02, 2024 | 66.27 | 66.51 | 65.80 | 65.98 | 4,384 | -0.62(-0.93%) |
Dec 29, 2023 | 66.75 | 66.75 | 66.47 | 66.60 | 1,894 | -0.45(-0.67%) |
Dec 28, 2023 | 67.23 | 67.51 | 67.04 | 67.05 | 35,156 | -0.17(-0.26%) |
Dec 27, 2023 | 67.41 | 67.58 | 67.22 | 67.22 | 3,848 | -0.03(-0.04%) |
Dec 26, 2023 | 66.60 | 67.36 | 66.60 | 67.25 | 25,297 | +0.70(+1.06%) |
Dec 22, 2023 | 66.57 | 66.89 | 66.55 | 66.55 | 4,062 | +0.44(+0.67%) |
Dec 21, 2023 | 65.83 | 66.11 | 65.56 | 66.11 | 4,698 | +0.89(+1.37%) |
Dec 20, 2023 | 66.30 | 66.30 | 65.22 | 65.22 | 12,656 | -0.93(-1.40%) |
Dec 19, 2023 | 66.02 | 66.19 | 66.02 | 66.15 | 879 | +1.19(+1.83%) |
Dec 18, 2023 | 64.98 | 64.98 | 64.95 | 64.95 | 409 | -0.05(-0.08%) |
Dec 15, 2023 | 65.95 | 65.95 | 64.83 | 65.01 | 5,368 | -0.52(-0.80%) |
Dec 14, 2023 | 65.64 | 65.64 | 65.36 | 65.53 | 987 | +1.44(+2.24%) |
Dec 13, 2023 | 62.29 | 64.09 | 61.92 | 64.09 | 330 | +1.83(+2.94%) |
Dec 12, 2023 | 62.13 | 62.59 | 62.12 | 62.26 | 8,786 | -0.16(-0.26%) |
Dec 11, 2023 | 62.22 | 62.42 | 62.22 | 62.42 | 1,179 | +0.28(+0.45%) |
Dec 08, 2023 | 62.05 | 62.14 | 62.05 | 62.14 | 347 | +0.46(+0.74%) |
Dec 07, 2023 | 61.57 | 61.68 | 61.57 | 61.68 | 302 | +0.52(+0.85%) |
Dec 06, 2023 | 61.57 | 61.75 | 61.16 | 61.16 | 2,590 | +0.02(+0.03%) |
Dec 05, 2023 | 61.22 | 61.28 | 61.14 | 61.14 | 950 | -0.79(-1.27%) |
Dec 04, 2023 | 61.68 | 61.93 | 61.68 | 61.93 | 261 | +0.68(+1.11%) |
Dec 01, 2023 | 59.99 | 61.24 | 59.99 | 61.24 | 377 | +1.55(+2.60%) |
Nov 30, 2023 | 59.73 | 59.73 | 59.33 | 59.69 | 2,206 | +0.27(+0.45%) |
Nov 29, 2023 | 59.72 | 59.79 | 59.42 | 59.42 | 2,780 | +0.15(+0.25%) |
Nov 28, 2023 | 59.28 | 59.28 | 59.28 | 59.28 | 43 | -0.37(-0.63%) |
Nov 27, 2023 | 59.47 | 59.71 | 59.47 | 59.65 | 1,385 | -0.15(-0.25%) |
Nov 24, 2023 | 59.91 | 59.91 | 59.80 | 59.80 | 238 | +0.25(+0.42%) |
Nov 22, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 100 | +0.37(+0.62%) |
Nov 21, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 53 | -0.57(-0.95%) |
Nov 20, 2023 | 59.75 | 59.76 | 59.75 | 59.76 | 401 | +0.12(+0.19%) |
Nov 17, 2023 | 59.51 | 59.64 | 59.49 | 59.64 | 2,758 | +0.57(+0.96%) |
Nov 16, 2023 | 59.08 | 59.08 | 59.06 | 59.08 | 210 | -0.85(-1.42%) |
Nov 15, 2023 | 59.93 | 59.98 | 59.93 | 59.93 | 1,290 | +0.13(+0.22%) |
Nov 14, 2023 | 61.04 | 61.04 | 59.51 | 59.80 | 5,634 | +2.72(+4.76%) |
Nov 13, 2023 | 57.14 | 57.14 | 57.08 | 57.08 | 534 | -0.02(-0.04%) |
Nov 10, 2023 | 57.12 | 57.12 | 57.04 | 57.10 | 1,230 | +0.71(+1.25%) |
Nov 09, 2023 | 57.44 | 57.44 | 56.38 | 56.39 | 2,077 | -0.56(-0.99%) |
Nov 08, 2023 | 57.49 | 57.51 | 56.96 | 56.96 | 1,878 | -0.52(-0.91%) |
Nov 07, 2023 | 57.49 | 57.49 | 57.48 | 57.48 | 618 | -0.35(-0.60%) |
Nov 06, 2023 | 57.77 | 57.85 | 57.59 | 57.82 | 2,617 | -0.52(-0.90%) |
Nov 03, 2023 | 58.27 | 58.35 | 58.27 | 58.35 | 233 | +1.44(+2.53%) |
Nov 02, 2023 | 56.09 | 56.91 | 56.09 | 56.91 | 4,948 | +1.29(+2.33%) |
Nov 01, 2023 | 55.30 | 55.61 | 55.29 | 55.61 | 2,873 | +0.31(+0.56%) |
Oct 31, 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 54 | +0.35(+0.64%) |
Oct 30, 2023 | 54.75 | 54.98 | 54.75 | 54.95 | 4,931 | +0.40(+0.73%) |
Oct 27, 2023 | 54.85 | 54.85 | 54.47 | 54.55 | 1,862 | -0.56(-1.01%) |
Oct 26, 2023 | 54.97 | 55.11 | 54.97 | 55.11 | 945 | +0.26(+0.48%) |
Oct 25, 2023 | 54.93 | 54.93 | 54.85 | 54.85 | 932 | -0.62(-1.12%) |
Oct 24, 2023 | 55.47 | 55.47 | 55.47 | 55.47 | 94 | +0.30(+0.54%) |
Oct 23, 2023 | 55.73 | 55.73 | 55.17 | 55.17 | 611 | -0.47(-0.85%) |
Oct 20, 2023 | 55.97 | 55.97 | 55.65 | 55.65 | 709 | -0.61(-1.08%) |
Oct 19, 2023 | 56.43 | 56.43 | 56.23 | 56.25 | 752 | -0.70(-1.24%) |
Oct 18, 2023 | 57.06 | 57.06 | 56.95 | 56.95 | 160 | -1.10(-1.89%) |
Oct 17, 2023 | 57.69 | 58.39 | 57.67 | 58.05 | 2,702 | +0.58(+1.01%) |
Oct 16, 2023 | 57.16 | 57.47 | 57.16 | 57.47 | 711 | +0.95(+1.68%) |
Oct 13, 2023 | 56.87 | 56.87 | 56.46 | 56.52 | 1,388 | -0.62(-1.08%) |
Oct 12, 2023 | 57.14 | 57.14 | 57.14 | 57.14 | 25 | -1.02(-1.75%) |
Oct 11, 2023 | 58.51 | 58.51 | 58.16 | 58.16 | 206 | +0.04(+0.07%) |
Oct 10, 2023 | 58.42 | 58.42 | 58.12 | 58.12 | 570 | +0.51(+0.89%) |
Oct 09, 2023 | 56.95 | 57.60 | 56.95 | 57.60 | 237 | +0.41(+0.71%) |
Oct 06, 2023 | 57.38 | 57.46 | 57.19 | 57.19 | 432 | +0.33(+0.58%) |
Oct 05, 2023 | 56.93 | 56.98 | 56.58 | 56.86 | 2,137 | +0.01(+0.01%) |
Oct 04, 2023 | 56.61 | 56.86 | 56.61 | 56.86 | 1,711 | +0.26(+0.46%) |
Oct 03, 2023 | 56.61 | 56.61 | 56.60 | 56.60 | 486 | -0.78(-1.36%) |
Oct 02, 2023 | 57.70 | 57.70 | 57.24 | 57.38 | 4,987 | -0.70(-1.20%) |
Sep 29, 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 100 | -0.31(-0.53%) |
Sep 28, 2023 | 58.39 | 58.39 | 58.39 | 58.39 | 93 | +0.55(+0.95%) |
Sep 27, 2023 | 57.93 | 58.10 | 57.82 | 57.84 | 1,523 | +0.47(+0.82%) |
Sep 26, 2023 | 58.60 | 58.60 | 57.37 | 57.37 | 531 | -0.82(-1.41%) |
Sep 25, 2023 | 58.02 | 58.19 | 58.02 | 58.19 | 320 | +0.31(+0.53%) |
Sep 22, 2023 | 58.04 | 58.04 | 57.88 | 57.88 | 382 | -0.20(-0.34%) |
Sep 21, 2023 | 58.28 | 58.28 | 58.08 | 58.08 | 235 | -0.67(-1.14%) |
Sep 20, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 171 | -0.41(-0.69%) |
Sep 19, 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 21 | -0.21(-0.35%) |
Sep 18, 2023 | 59.54 | 59.54 | 59.36 | 59.36 | 314 | -0.26(-0.44%) |
Sep 15, 2023 | 59.50 | 59.62 | 59.50 | 59.62 | 212 | -0.55(-0.92%) |
Sep 14, 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 41 | +0.93(+1.57%) |
Sep 13, 2023 | 59.10 | 59.24 | 59.10 | 59.24 | 1,548 | -0.27(-0.45%) |
Sep 12, 2023 | 59.63 | 59.63 | 59.51 | 59.51 | 275 | +0.00(+0.00%) |
Sep 11, 2023 | 59.91 | 59.91 | 59.51 | 59.51 | 707 | +0.04(+0.07%) |
Sep 08, 2023 | 59.56 | 59.56 | 59.47 | 59.47 | 782 | -0.07(-0.12%) |
Sep 07, 2023 | 59.46 | 59.62 | 59.46 | 59.54 | 2,519 | -0.51(-0.85%) |
Sep 06, 2023 | 60.30 | 60.30 | 60.03 | 60.05 | 898 | -0.30(-0.50%) |
Sep 05, 2023 | 60.36 | 60.36 | 60.36 | 60.36 | 104 | -1.72(-2.76%) |
Sep 01, 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 231 | +0.66(+1.08%) |
Aug 31, 2023 | 62.19 | 62.19 | 61.41 | 61.41 | 1,042 | -0.12(-0.20%) |
Aug 30, 2023 | 61.42 | 61.70 | 61.42 | 61.53 | 10,166 | +0.17(+0.28%) |
Aug 29, 2023 | 61.25 | 61.36 | 61.25 | 61.36 | 282 | +0.63(+1.03%) |
Aug 28, 2023 | 60.85 | 60.86 | 60.65 | 60.74 | 728 | +0.45(+0.74%) |
Aug 25, 2023 | 59.88 | 60.29 | 59.88 | 60.29 | 530 | +0.09(+0.14%) |
Aug 24, 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 99 | -0.30(-0.49%) |
Aug 23, 2023 | 59.96 | 60.52 | 59.96 | 60.50 | 521 | +0.41(+0.69%) |
Aug 22, 2023 | 60.16 | 60.18 | 60.08 | 60.09 | 1,526 | -0.25(-0.42%) |
Aug 21, 2023 | 60.37 | 60.37 | 60.34 | 60.34 | 533 | -0.25(-0.41%) |
Aug 18, 2023 | 60.45 | 60.73 | 60.45 | 60.59 | 351 | +0.25(+0.41%) |
Aug 17, 2023 | 60.38 | 60.38 | 60.34 | 60.34 | 229 | -0.60(-0.99%) |
Aug 16, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 87 | -0.64(-1.04%) |
Aug 15, 2023 | 61.65 | 61.81 | 61.59 | 61.59 | 1,590 | -0.69(-1.11%) |
Aug 14, 2023 | 62.27 | 62.28 | 62.27 | 62.28 | 1,422 | -0.23(-0.36%) |
Aug 11, 2023 | 62.48 | 62.51 | 62.39 | 62.51 | 314 | +0.01(+0.02%) |
Aug 10, 2023 | 62.89 | 62.89 | 62.49 | 62.49 | 691 | -0.17(-0.28%) |
Aug 09, 2023 | 62.86 | 62.93 | 62.67 | 62.67 | 1,152 | -0.34(-0.54%) |
Aug 08, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 88 | -0.48(-0.76%) |
Aug 07, 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 173 | +0.50(+0.80%) |
Aug 04, 2023 | 63.61 | 63.61 | 62.88 | 62.99 | 3,763 | -0.02(-0.03%) |
Aug 03, 2023 | 62.69 | 63.46 | 62.55 | 63.01 | 4,142 | -0.00(-0.00%) |
Aug 02, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 9 | -0.32(-0.51%) |
Aug 01, 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 103 | -0.21(-0.33%) |
Jul 31, 2023 | 63.41 | 63.54 | 63.34 | 63.54 | 1,207 | +0.45(+0.71%) |
Jul 28, 2023 | 63.21 | 63.27 | 63.09 | 63.09 | 268 | +0.43(+0.69%) |
Jul 27, 2023 | 62.59 | 62.66 | 62.59 | 62.66 | 431 | -0.60(-0.94%) |
Jul 26, 2023 | 63.16 | 63.25 | 63.16 | 63.25 | 1,033 | +0.47(+0.74%) |
Jul 25, 2023 | 62.77 | 62.95 | 62.77 | 62.79 | 1,998 | +0.02(+0.03%) |
Jul 24, 2023 | 62.61 | 62.77 | 62.51 | 62.77 | 1,143 | +0.46(+0.73%) |
Jul 21, 2023 | 62.50 | 62.58 | 62.31 | 62.31 | 2,542 | -0.30(-0.47%) |
Jul 20, 2023 | 62.51 | 62.61 | 62.37 | 62.61 | 318 | -0.27(-0.43%) |
Jul 19, 2023 | 62.76 | 62.88 | 62.76 | 62.88 | 1,118 | +0.38(+0.60%) |
Jul 18, 2023 | 62.35 | 62.51 | 62.30 | 62.51 | 918 | +0.92(+1.49%) |
Jul 17, 2023 | 61.65 | 61.70 | 61.59 | 61.59 | 857 | +0.57(+0.93%) |
Jul 14, 2023 | 61.05 | 61.17 | 61.02 | 61.02 | 386 | -0.56(-0.91%) |
Jul 13, 2023 | 61.65 | 61.68 | 61.43 | 61.58 | 2,819 | +0.48(+0.78%) |
Jul 12, 2023 | 61.33 | 61.57 | 61.07 | 61.10 | 11,398 | +0.70(+1.16%) |
Jul 11, 2023 | 60.12 | 60.40 | 60.12 | 60.40 | 1,345 | +0.67(+1.13%) |
Jul 10, 2023 | 59.71 | 59.76 | 59.67 | 59.73 | 653 | +0.68(+1.16%) |
Jul 07, 2023 | 58.95 | 59.11 | 58.95 | 59.05 | 294 | +0.49(+0.83%) |
Jul 06, 2023 | 58.31 | 58.56 | 58.31 | 58.56 | 973 | -0.82(-1.37%) |
Jul 05, 2023 | 59.55 | 59.56 | 59.38 | 59.38 | 1,114 | -0.85(-1.41%) |
Jul 03, 2023 | 60.24 | 60.24 | 60.21 | 60.23 | 258 | +0.42(+0.69%) |
Jun 30, 2023 | 60.07 | 60.07 | 59.81 | 59.81 | 173 | +0.04(+0.07%) |
Jun 29, 2023 | 59.84 | 59.84 | 59.77 | 59.77 | 370 | +0.85(+1.44%) |
Jun 28, 2023 | 58.72 | 59.05 | 58.72 | 58.92 | 576 | +0.03(+0.05%) |
Jun 27, 2023 | 59.04 | 59.04 | 58.89 | 58.89 | 5,977 | +0.88(+1.52%) |
Jun 26, 2023 | 57.68 | 58.01 | 57.68 | 58.01 | 553 | +0.12(+0.21%) |
Jun 23, 2023 | 58.20 | 58.20 | 57.89 | 57.89 | 263 | -0.77(-1.31%) |
Jun 22, 2023 | 58.81 | 58.81 | 58.67 | 58.67 | 423 | -0.58(-0.98%) |
Jun 21, 2023 | 58.81 | 59.33 | 58.81 | 59.25 | 9,865 | -0.00(-0.01%) |
Jun 20, 2023 | 59.17 | 59.27 | 59.11 | 59.25 | 13,709 | -0.34(-0.57%) |
Jun 16, 2023 | 59.40 | 59.60 | 59.40 | 59.60 | 1,473 | -0.33(-0.54%) |
Jun 15, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 67 | +0.51(+0.87%) |
Jun 14, 2023 | 60.26 | 60.26 | 59.41 | 59.41 | 4,559 | -0.69(-1.16%) |
Jun 13, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 252 | +0.57(+0.97%) |
Jun 12, 2023 | 59.54 | 59.63 | 59.53 | 59.53 | 807 | -0.05(-0.08%) |
Jun 09, 2023 | 59.51 | 59.58 | 59.45 | 59.58 | 569 | -0.34(-0.58%) |
Jun 08, 2023 | 60.03 | 60.03 | 59.92 | 59.92 | 393 | -0.35(-0.58%) |
Jun 07, 2023 | 59.94 | 60.33 | 59.94 | 60.27 | 1,344 | +1.46(+2.48%) |
Jun 06, 2023 | 58.79 | 58.81 | 58.79 | 58.81 | 149 | +1.58(+2.77%) |
Jun 05, 2023 | 57.31 | 57.31 | 57.23 | 57.23 | 184 | -1.08(-1.86%) |
Jun 02, 2023 | 58.25 | 58.31 | 58.25 | 58.31 | 535 | +2.37(+4.25%) |
Jun 01, 2023 | 55.60 | 55.93 | 55.60 | 55.93 | 510 | +0.48(+0.86%) |
May 31, 2023 | 55.43 | 55.46 | 55.43 | 55.46 | 273 | -0.83(-1.47%) |
May 30, 2023 | 56.21 | 56.29 | 56.21 | 56.29 | 179 | -0.17(-0.31%) |
May 26, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 216 | +0.44(+0.79%) |
May 25, 2023 | 55.85 | 56.01 | 55.85 | 56.01 | 366 | -0.14(-0.24%) |
May 24, 2023 | 56.05 | 56.15 | 56.05 | 56.15 | 319 | -0.54(-0.96%) |
May 23, 2023 | 56.76 | 56.76 | 56.69 | 56.69 | 893 | -0.15(-0.26%) |
May 22, 2023 | 56.35 | 56.86 | 56.35 | 56.84 | 884 | +0.41(+0.73%) |
May 19, 2023 | 56.43 | 56.43 | 56.43 | 56.43 | 101 | -0.55(-0.96%) |
May 18, 2023 | 56.43 | 56.97 | 56.43 | 56.97 | 318 | +0.45(+0.79%) |
May 17, 2023 | 56.50 | 56.52 | 56.50 | 56.52 | 197 | +1.26(+2.28%) |
May 16, 2023 | 55.39 | 55.39 | 55.26 | 55.26 | 331 | -0.61(-1.10%) |
May 15, 2023 | 55.39 | 55.88 | 55.39 | 55.88 | 269 | +0.55(+0.99%) |
May 12, 2023 | 55.17 | 55.33 | 55.17 | 55.33 | 309 | -0.00(-0.01%) |
May 11, 2023 | 55.26 | 55.33 | 55.26 | 55.33 | 286 | -0.38(-0.68%) |
May 10, 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 281 | +0.04(+0.08%) |
May 09, 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 84 | -0.36(-0.63%) |
May 08, 2023 | 56.35 | 56.35 | 56.02 | 56.02 | 337 | -0.27(-0.49%) |
May 05, 2023 | 55.91 | 56.30 | 55.91 | 56.30 | 240 | +1.26(+2.29%) |
May 04, 2023 | 54.78 | 55.04 | 54.78 | 55.04 | 458 | -0.84(-1.51%) |
May 03, 2023 | 56.10 | 56.86 | 55.88 | 55.88 | 862 | -0.25(-0.44%) |
May 02, 2023 | 55.98 | 56.13 | 55.98 | 56.13 | 564 | -1.15(-2.01%) |
May 01, 2023 | 57.29 | 57.29 | 57.28 | 57.28 | 242 | -0.05(-0.09%) |
Apr 28, 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 101 | +0.50(+0.88%) |
Apr 27, 2023 | 56.31 | 56.84 | 56.31 | 56.83 | 13,175 | +0.85(+1.51%) |
Apr 26, 2023 | 56.03 | 56.03 | 55.98 | 55.98 | 189 | -0.56(-1.00%) |
Apr 25, 2023 | 56.61 | 56.61 | 56.55 | 56.55 | 129 | -1.38(-2.39%) |
Apr 24, 2023 | 57.89 | 57.93 | 57.75 | 57.93 | 595 | -0.00(-0.01%) |
Apr 21, 2023 | 57.75 | 57.93 | 57.75 | 57.93 | 459 | -0.04(-0.06%) |
Apr 20, 2023 | 57.91 | 57.97 | 57.91 | 57.97 | 103 | -0.25(-0.43%) |
Apr 19, 2023 | 58.22 | 58.22 | 58.22 | 58.22 | 221 | +0.21(+0.36%) |
Apr 18, 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 17 | -0.25(-0.43%) |
Apr 17, 2023 | 58.33 | 58.33 | 58.26 | 58.26 | 560 | +0.42(+0.73%) |
Apr 14, 2023 | 58.67 | 58.67 | 57.77 | 57.84 | 290 | -0.44(-0.76%) |
Apr 13, 2023 | 58.10 | 58.28 | 58.10 | 58.28 | 722 | +0.54(+0.93%) |
Apr 12, 2023 | 58.06 | 58.06 | 57.74 | 57.74 | 1,910 | -0.30(-0.52%) |
Apr 11, 2023 | 58.05 | 58.05 | 58.05 | 58.05 | 107 | +0.44(+0.76%) |
Apr 10, 2023 | 57.32 | 57.61 | 57.32 | 57.61 | 395 | +0.70(+1.24%) |
Apr 06, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 101 | -0.08(-0.14%) |
Apr 05, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 102 | -0.31(-0.54%) |
Apr 04, 2023 | 57.33 | 57.33 | 57.29 | 57.29 | 335 | -1.19(-2.03%) |
Apr 03, 2023 | 58.60 | 58.60 | 58.37 | 58.48 | 1,598 | -0.01(-0.01%) |
Mar 31, 2023 | 58.03 | 58.48 | 58.03 | 58.48 | 1,312 | +1.01(+1.75%) |
Mar 30, 2023 | 57.51 | 57.51 | 57.47 | 57.47 | 1,069 | -0.13(-0.22%) |
Mar 29, 2023 | 57.36 | 57.60 | 57.36 | 57.60 | 846 | +0.24(+0.42%) |
Mar 28, 2023 | 57.56 | 57.63 | 57.27 | 57.36 | 844 | +0.08(+0.14%) |
Mar 27, 2023 | 57.02 | 57.30 | 57.02 | 57.28 | 1,399 | +0.55(+0.97%) |
Mar 24, 2023 | 56.73 | 56.73 | 56.73 | 56.73 | 101 | +0.55(+0.98%) |
Mar 23, 2023 | 56.93 | 56.93 | 56.18 | 56.18 | 648 | -0.49(-0.86%) |
Mar 22, 2023 | 57.75 | 57.75 | 56.67 | 56.67 | 1,500 | -1.38(-2.38%) |
Mar 21, 2023 | 57.91 | 58.05 | 57.83 | 58.05 | 381 | +1.01(+1.78%) |
Mar 20, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 77 | +0.73(+1.30%) |
Mar 17, 2023 | 56.72 | 56.72 | 56.30 | 56.30 | 530 | -1.61(-2.78%) |
Mar 16, 2023 | 56.27 | 57.91 | 56.27 | 57.91 | 378 | +0.96(+1.69%) |
Mar 15, 2023 | 56.34 | 56.95 | 56.26 | 56.95 | 1,468 | -0.81(-1.40%) |
Mar 14, 2023 | 58.37 | 58.49 | 57.76 | 57.76 | 435 | +1.13(+1.99%) |
Mar 13, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 119 | -1.54(-2.65%) |
Mar 10, 2023 | 57.68 | 58.17 | 57.68 | 58.17 | 399 | -1.41(-2.36%) |
Mar 09, 2023 | 59.98 | 59.98 | 59.58 | 59.58 | 108 | -1.51(-2.47%) |
Mar 08, 2023 | 61.11 | 61.11 | 61.09 | 61.09 | 558 | -0.01(-0.02%) |
Mar 07, 2023 | 61.00 | 61.10 | 61.00 | 61.10 | 1,056 | -0.58(-0.94%) |
Mar 06, 2023 | 62.99 | 62.99 | 61.68 | 61.68 | 2,169 | -1.17(-1.86%) |
Mar 03, 2023 | 62.94 | 62.94 | 62.86 | 62.86 | 142 | +0.67(+1.08%) |
Mar 02, 2023 | 61.99 | 62.19 | 61.99 | 62.19 | 759 | +0.16(+0.26%) |