Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.64 | 54.64 | 54.35 | 54.56 | 395,052 | -0.32(-0.58%) |
May 30, 2023 | 54.90 | 55.04 | 54.76 | 54.88 | 404,010 | -0.20(-0.36%) |
May 26, 2023 | 54.86 | 55.12 | 54.84 | 55.08 | 341,834 | +0.60(+1.10%) |
May 25, 2023 | 54.68 | 54.68 | 54.41 | 54.48 | 754,771 | -0.20(-0.37%) |
May 24, 2023 | 54.98 | 54.98 | 54.68 | 54.68 | 306,775 | -0.35(-0.64%) |
May 23, 2023 | 55.15 | 55.32 | 55.02 | 55.03 | 452,188 | -0.67(-1.20%) |
May 22, 2023 | 55.72 | 55.79 | 55.47 | 55.70 | 188,434 | +0.13(+0.23%) |
May 19, 2023 | 55.52 | 55.65 | 55.49 | 55.57 | 521,434 | +0.15(+0.27%) |
May 18, 2023 | 55.35 | 55.43 | 55.25 | 55.42 | 280,747 | -0.10(-0.18%) |
May 17, 2023 | 55.32 | 55.53 | 55.32 | 55.52 | 240,309 | +0.08(+0.14%) |
May 16, 2023 | 55.39 | 55.54 | 55.38 | 55.44 | 872,236 | -0.39(-0.70%) |
May 15, 2023 | 55.60 | 55.83 | 55.49 | 55.83 | 308,940 | +0.42(+0.76%) |
May 12, 2023 | 55.55 | 55.57 | 55.34 | 55.41 | 281,713 | -0.47(-0.84%) |
May 11, 2023 | 55.88 | 55.88 | 55.65 | 55.88 | 562,992 | -0.33(-0.59%) |
May 10, 2023 | 56.13 | 56.26 | 56.01 | 56.21 | 476,969 | -0.08(-0.14%) |
May 09, 2023 | 56.12 | 56.34 | 56.12 | 56.29 | 219,814 | -0.24(-0.42%) |
May 08, 2023 | 56.60 | 56.60 | 56.47 | 56.53 | 347,251 | +0.26(+0.46%) |
May 05, 2023 | 56.06 | 56.34 | 55.66 | 56.27 | 252,935 | +0.32(+0.57%) |
May 04, 2023 | 55.97 | 56.02 | 55.72 | 55.95 | 394,296 | +0.69(+1.25%) |
May 03, 2023 | 55.35 | 55.66 | 55.25 | 55.26 | 660,228 | -0.09(-0.16%) |
May 02, 2023 | 55.39 | 55.42 | 55.21 | 55.35 | 275,678 | -0.19(-0.34%) |
May 01, 2023 | 55.58 | 55.90 | 55.48 | 55.54 | 387,646 | -0.18(-0.32%) |
Apr 28, 2023 | 55.58 | 55.90 | 55.50 | 55.72 | 584,792 | +0.23(+0.41%) |
Apr 27, 2023 | 55.31 | 55.56 | 54.58 | 55.49 | 267,824 | +0.46(+0.84%) |
Apr 26, 2023 | 55.26 | 55.28 | 54.99 | 55.03 | 396,132 | +0.23(+0.42%) |
Apr 25, 2023 | 54.92 | 54.99 | 54.76 | 54.80 | 308,466 | -0.38(-0.69%) |
Apr 24, 2023 | 55.04 | 55.20 | 54.88 | 55.18 | 443,536 | +0.10(+0.18%) |
Apr 21, 2023 | 55.03 | 55.09 | 54.88 | 55.08 | 371,002 | -0.23(-0.42%) |
Apr 20, 2023 | 55.35 | 55.48 | 55.18 | 55.31 | 367,772 | +0.01(+0.02%) |
Apr 19, 2023 | 55.17 | 55.35 | 55.17 | 55.30 | 266,671 | -0.31(-0.56%) |
Apr 18, 2023 | 55.69 | 55.71 | 54.97 | 55.61 | 315,111 | +0.06(+0.11%) |
Apr 17, 2023 | 55.53 | 55.57 | 55.35 | 55.55 | 417,096 | +0.22(+0.40%) |
Apr 14, 2023 | 55.46 | 55.58 | 55.21 | 55.33 | 672,576 | -0.34(-0.61%) |
Apr 13, 2023 | 55.46 | 55.75 | 55.46 | 55.67 | 341,652 | +0.48(+0.87%) |
Apr 12, 2023 | 55.50 | 55.51 | 55.15 | 55.19 | 450,331 | +0.12(+0.22%) |
Apr 11, 2023 | 55.07 | 55.23 | 55.03 | 55.07 | 941,653 | +0.23(+0.42%) |
Apr 10, 2023 | 54.56 | 54.86 | 54.56 | 54.84 | 216,324 | +0.01(+0.02%) |
Apr 06, 2023 | 54.64 | 54.97 | 54.62 | 54.83 | 322,169 | +0.06(+0.11%) |
Apr 05, 2023 | 54.92 | 54.98 | 54.64 | 54.77 | 636,077 | -0.17(-0.31%) |
Apr 04, 2023 | 54.78 | 55.00 | 54.78 | 54.94 | 562,917 | +0.18(+0.33%) |
Apr 03, 2023 | 54.57 | 54.83 | 54.57 | 54.76 | 394,363 | +0.19(+0.35%) |
Mar 31, 2023 | 54.52 | 54.68 | 54.44 | 54.57 | 309,899 | +0.00(+0.00%) |
Mar 30, 2023 | 54.55 | 54.74 | 54.40 | 54.57 | 329,694 | +0.19(+0.35%) |
Mar 29, 2023 | 54.25 | 54.48 | 54.20 | 54.38 | 387,433 | +0.10(+0.18%) |
Mar 28, 2023 | 54.26 | 54.36 | 54.16 | 54.28 | 314,834 | +0.15(+0.28%) |
Mar 27, 2023 | 54.01 | 54.13 | 53.91 | 54.13 | 410,298 | +0.03(+0.06%) |
Mar 24, 2023 | 53.81 | 54.10 | 53.80 | 54.10 | 463,780 | -0.09(-0.17%) |
Mar 23, 2023 | 54.24 | 54.53 | 54.02 | 54.19 | 523,339 | +0.48(+0.89%) |
Mar 22, 2023 | 53.50 | 54.22 | 53.50 | 53.71 | 551,442 | +0.23(+0.43%) |
Mar 21, 2023 | 53.47 | 53.54 | 53.26 | 53.48 | 572,183 | +0.24(+0.45%) |
Mar 20, 2023 | 53.03 | 53.27 | 53.03 | 53.24 | 761,824 | +0.39(+0.74%) |
Mar 17, 2023 | 52.89 | 53.37 | 52.82 | 52.85 | 421,890 | -0.09(-0.17%) |
Mar 16, 2023 | 52.50 | 52.97 | 52.31 | 52.94 | 711,210 | +0.57(+1.09%) |
Mar 15, 2023 | 52.00 | 52.42 | 51.50 | 52.37 | 1,157,391 | -0.48(-0.91%) |
Mar 14, 2023 | 52.65 | 52.96 | 52.65 | 52.85 | 670,328 | -0.21(-0.40%) |
Mar 13, 2023 | 52.68 | 53.25 | 52.68 | 53.06 | 855,185 | +0.07(+0.13%) |
Mar 10, 2023 | 53.04 | 53.29 | 52.94 | 52.99 | 445,475 | -0.03(-0.06%) |
Mar 09, 2023 | 53.29 | 53.48 | 52.96 | 53.02 | 501,222 | -0.59(-1.10%) |
Mar 08, 2023 | 53.46 | 53.70 | 53.46 | 53.61 | 533,649 | +0.20(+0.37%) |
Mar 07, 2023 | 53.83 | 54.00 | 53.34 | 53.41 | 860,483 | -0.59(-1.08%) |
Mar 06, 2023 | 53.97 | 54.22 | 53.71 | 54.00 | 406,841 | -0.06(-0.11%) |
Mar 03, 2023 | 53.73 | 54.11 | 53.48 | 54.06 | 952,462 | +0.37(+0.69%) |
Mar 02, 2023 | 53.29 | 53.72 | 53.04 | 53.69 | 538,973 | +0.25(+0.47%) |
Mar 01, 2023 | 53.46 | 53.53 | 53.35 | 53.44 | 699,439 | +0.66(+1.25%) |
Feb 28, 2023 | 52.82 | 53.05 | 52.76 | 52.78 | 506,964 | -0.14(-0.26%) |
Feb 27, 2023 | 53.02 | 53.05 | 52.88 | 52.92 | 501,993 | +0.05(+0.09%) |
Feb 24, 2023 | 52.95 | 52.98 | 52.76 | 52.87 | 580,192 | -0.71(-1.33%) |
Feb 23, 2023 | 53.85 | 54.05 | 53.41 | 53.58 | 677,731 | -0.08(-0.15%) |
Feb 22, 2023 | 53.61 | 53.77 | 53.48 | 53.66 | 640,957 | -0.02(-0.04%) |
Feb 21, 2023 | 53.64 | 53.99 | 53.60 | 53.68 | 838,948 | -0.19(-0.35%) |
Feb 17, 2023 | 53.69 | 53.88 | 53.64 | 53.87 | 486,492 | -0.19(-0.35%) |
Feb 16, 2023 | 53.70 | 54.28 | 53.70 | 54.06 | 894,746 | -0.10(-0.18%) |
Feb 15, 2023 | 53.85 | 54.20 | 53.85 | 54.16 | 921,405 | -0.18(-0.32%) |
Feb 14, 2023 | 54.15 | 54.60 | 54.15 | 54.34 | 3,543,515 | -0.17(-0.32%) |
Feb 13, 2023 | 54.39 | 54.56 | 54.33 | 54.51 | 878,680 | +0.32(+0.59%) |
Feb 10, 2023 | 54.28 | 54.30 | 54.14 | 54.19 | 601,847 | -0.14(-0.26%) |
Feb 09, 2023 | 54.63 | 54.78 | 54.21 | 54.33 | 668,636 | -0.04(-0.07%) |
Feb 08, 2023 | 54.25 | 54.47 | 54.18 | 54.37 | 640,470 | +0.02(+0.04%) |
Feb 07, 2023 | 54.16 | 54.47 | 53.96 | 54.35 | 1,204,365 | +0.08(+0.15%) |
Feb 06, 2023 | 54.13 | 54.35 | 54.03 | 54.27 | 932,018 | -0.37(-0.68%) |
Feb 03, 2023 | 54.75 | 55.03 | 54.56 | 54.64 | 1,356,769 | -0.59(-1.07%) |
Feb 02, 2023 | 55.30 | 55.47 | 55.04 | 55.23 | 1,083,719 | -0.19(-0.34%) |
Feb 01, 2023 | 54.99 | 55.50 | 54.86 | 55.42 | 949,385 | +0.62(+1.13%) |
Jan 31, 2023 | 54.61 | 54.81 | 54.55 | 54.80 | 1,248,366 | -0.49(-0.89%) |
Jan 30, 2023 | 55.29 | 55.56 | 55.29 | 55.29 | 1,059,045 | -0.50(-0.90%) |
Jan 27, 2023 | 55.69 | 55.87 | 55.67 | 55.79 | 874,089 | -0.11(-0.20%) |
Jan 26, 2023 | 55.89 | 55.90 | 55.63 | 55.90 | 1,138,574 | +0.22(+0.40%) |
Jan 25, 2023 | 55.44 | 55.68 | 55.30 | 55.68 | 1,963,323 | +0.01(+0.02%) |
Jan 24, 2023 | 55.31 | 55.67 | 55.31 | 55.67 | 1,527,910 | +0.13(+0.23%) |
Jan 23, 2023 | 55.25 | 55.76 | 55.25 | 55.54 | 1,976,361 | +0.20(+0.36%) |
Jan 20, 2023 | 55.01 | 55.35 | 54.98 | 55.34 | 1,185,889 | +0.34(+0.62%) |
Jan 19, 2023 | 54.80 | 55.06 | 54.80 | 55.00 | 2,251,609 | +0.34(+0.62%) |
Jan 18, 2023 | 55.02 | 55.13 | 54.62 | 54.66 | 16,488,238 | -0.12(-0.22%) |
Jan 17, 2023 | 54.74 | 54.86 | 54.70 | 54.78 | 2,186,081 | -0.10(-0.18%) |
Jan 13, 2023 | 54.50 | 54.90 | 54.50 | 54.88 | 3,091,488 | +0.41(+0.75%) |
Jan 12, 2023 | 54.25 | 54.53 | 54.05 | 54.47 | 11,729,789 | +0.14(+0.26%) |
Jan 11, 2023 | 54.29 | 54.38 | 54.02 | 54.33 | 46,466,904 | -0.79(-1.43%) |
Jan 10, 2023 | 55.01 | 55.17 | 54.93 | 55.12 | 816,501 | +0.06(+0.11%) |
Jan 09, 2023 | 55.14 | 55.34 | 54.98 | 55.06 | 1,150,050 | +0.39(+0.71%) |
Jan 06, 2023 | 54.04 | 54.67 | 53.93 | 54.67 | 915,651 | +0.79(+1.47%) |
Jan 05, 2023 | 53.75 | 53.91 | 53.71 | 53.88 | 674,769 | -0.07(-0.13%) |
Jan 04, 2023 | 53.67 | 53.98 | 53.53 | 53.95 | 1,022,373 | +0.59(+1.11%) |
Jan 03, 2023 | 53.32 | 53.60 | 53.20 | 53.36 | 657,914 | +0.31(+0.58%) |
Dec 30, 2022 | 53.23 | 53.37 | 52.88 | 53.05 | 717,694 | -0.30(-0.56%) |
Dec 29, 2022 | 53.21 | 53.46 | 53.15 | 53.35 | 1,070,333 | +0.64(+1.21%) |
Dec 28, 2022 | 52.99 | 53.12 | 52.67 | 52.71 | 794,839 | -0.42(-0.79%) |
Dec 27, 2022 | 52.91 | 53.30 | 52.85 | 53.13 | 1,174,963 | +0.46(+0.87%) |
Dec 23, 2022 | 52.43 | 52.67 | 52.39 | 52.67 | 673,442 | +0.14(+0.27%) |
Dec 22, 2022 | 52.70 | 52.70 | 52.27 | 52.53 | 1,369,046 | -0.31(-0.59%) |
Dec 21, 2022 | 52.59 | 52.89 | 52.59 | 52.84 | 682,837 | +0.20(+0.37%) |
Dec 20, 2022 | 52.45 | 52.79 | 52.45 | 52.65 | 1,482,261 | +0.05(+0.09%) |
Dec 19, 2022 | 52.78 | 52.80 | 52.55 | 52.60 | 1,123,829 | -0.12(-0.23%) |
Dec 16, 2022 | 52.72 | 52.91 | 52.67 | 52.72 | 758,110 | +0.13(+0.25%) |
Dec 15, 2022 | 52.83 | 53.06 | 52.56 | 52.59 | 1,927,815 | -0.84(-1.57%) |
Dec 14, 2022 | 53.36 | 53.58 | 53.14 | 53.43 | 783,534 | +0.15(+0.28%) |
Dec 13, 2022 | 53.76 | 53.76 | 53.17 | 53.28 | 1,462,499 | -0.58(-1.08%) |
Dec 12, 2022 | 53.66 | 53.90 | 53.59 | 53.86 | 890,520 | +0.09(+0.17%) |
Dec 09, 2022 | 53.98 | 54.13 | 53.77 | 53.77 | 735,317 | -0.23(-0.43%) |
Dec 08, 2022 | 53.85 | 54.08 | 53.54 | 54.00 | 577,227 | +0.19(+0.35%) |
Dec 07, 2022 | 53.82 | 53.98 | 53.70 | 53.81 | 1,582,662 | -0.13(-0.24%) |
Dec 06, 2022 | 54.05 | 54.15 | 53.85 | 53.94 | 717,224 | -0.12(-0.22%) |
Dec 05, 2022 | 54.34 | 54.40 | 54.00 | 54.06 | 1,216,137 | -0.57(-1.04%) |
Dec 02, 2022 | 54.08 | 54.69 | 54.07 | 54.63 | 1,009,104 | -0.05(-0.09%) |
Dec 01, 2022 | 54.90 | 54.91 | 54.49 | 54.68 | 2,007,606 | -0.20(-0.36%) |
Nov 30, 2022 | 54.60 | 54.94 | 54.26 | 54.88 | 860,656 | +1.16(+2.16%) |
Nov 29, 2022 | 53.50 | 53.79 | 53.50 | 53.72 | 565,840 | +0.90(+1.70%) |
Nov 28, 2022 | 53.02 | 53.23 | 52.82 | 52.82 | 729,747 | -0.42(-0.79%) |
Nov 25, 2022 | 53.16 | 53.30 | 53.16 | 53.24 | 339,638 | +0.06(+0.11%) |
Nov 23, 2022 | 52.88 | 53.21 | 52.88 | 53.18 | 656,428 | +0.23(+0.43%) |
Nov 22, 2022 | 52.86 | 52.95 | 52.75 | 52.95 | 818,328 | +0.18(+0.34%) |
Nov 21, 2022 | 52.61 | 52.78 | 52.56 | 52.77 | 790,311 | -0.38(-0.71%) |
Nov 18, 2022 | 53.30 | 53.30 | 53.04 | 53.15 | 818,771 | -0.13(-0.24%) |
Nov 17, 2022 | 52.73 | 53.33 | 52.70 | 53.28 | 715,962 | -0.15(-0.28%) |
Nov 16, 2022 | 53.50 | 53.59 | 53.34 | 53.43 | 1,096,777 | -0.60(-1.11%) |
Nov 15, 2022 | 54.33 | 54.44 | 53.81 | 54.03 | 1,177,481 | +0.46(+0.86%) |
Nov 14, 2022 | 53.50 | 53.83 | 53.38 | 53.57 | 874,978 | -0.21(-0.39%) |
Nov 11, 2022 | 53.81 | 53.98 | 53.52 | 53.78 | 865,121 | +0.65(+1.22%) |
Nov 10, 2022 | 52.54 | 53.13 | 52.54 | 53.13 | 736,591 | +1.41(+2.73%) |
Nov 09, 2022 | 52.03 | 52.12 | 51.66 | 51.72 | 762,185 | -0.48(-0.92%) |
Nov 08, 2022 | 51.93 | 52.32 | 51.89 | 52.20 | 1,270,394 | +0.34(+0.66%) |
Nov 07, 2022 | 51.86 | 51.89 | 51.65 | 51.86 | 938,670 | -0.01(-0.02%) |
Nov 04, 2022 | 51.56 | 51.87 | 51.39 | 51.87 | 1,144,064 | +1.50(+2.98%) |
Nov 03, 2022 | 50.06 | 50.51 | 50.00 | 50.37 | 1,783,583 | -0.04(-0.08%) |
Nov 02, 2022 | 50.72 | 50.37 | 50.41 | 1,145,520 | -0.38(-0.75%) | |
Nov 01, 2022 | 50.90 | 50.99 | 50.62 | 50.79 | 980,203 | +0.60(+1.20%) |
Oct 31, 2022 | 50.01 | 50.29 | 50.01 | 50.19 | 1,291,577 | -0.51(-1.01%) |
Oct 28, 2022 | 50.29 | 50.75 | 50.29 | 50.70 | 1,557,853 | -0.04(-0.08%) |
Oct 27, 2022 | 50.74 | 51.07 | 50.70 | 50.74 | 1,133,956 | -0.48(-0.94%) |
Oct 26, 2022 | 50.92 | 51.40 | 50.84 | 51.22 | 933,347 | +0.41(+0.81%) |
Oct 25, 2022 | 50.40 | 50.86 | 50.40 | 50.81 | 1,177,178 | +0.51(+1.01%) |
Oct 24, 2022 | 50.23 | 50.40 | 49.97 | 50.30 | 1,565,261 | -1.05(-2.04%) |
Oct 21, 2022 | 50.73 | 51.35 | 50.69 | 51.35 | 2,325,556 | +0.51(+1.00%) |
Oct 20, 2022 | 50.89 | 51.34 | 50.80 | 50.84 | 9,897,667 | +0.62(+1.23%) |
Oct 19, 2022 | 50.18 | 50.43 | 50.05 | 50.22 | 993,318 | -0.61(-1.20%) |
Oct 18, 2022 | 51.05 | 51.13 | 50.56 | 50.83 | 903,219 | +0.03(+0.06%) |
Oct 17, 2022 | 50.66 | 50.92 | 50.66 | 50.80 | 1,018,230 | +0.89(+1.78%) |
Oct 14, 2022 | 50.48 | 50.54 | 49.90 | 49.91 | 757,233 | -0.52(-1.03%) |
Oct 13, 2022 | 49.55 | 50.58 | 49.30 | 50.43 | 999,034 | +0.17(+0.34%) |
Oct 12, 2022 | 50.19 | 50.39 | 50.16 | 50.26 | 692,448 | +0.10(+0.20%) |
Oct 11, 2022 | 50.28 | 50.53 | 50.08 | 50.16 | 862,205 | -0.51(-1.01%) |
Oct 10, 2022 | 50.85 | 50.86 | 50.56 | 50.67 | 957,600 | -0.47(-0.92%) |
Oct 07, 2022 | 51.45 | 51.54 | 51.08 | 51.14 | 776,172 | -0.70(-1.35%) |
Oct 06, 2022 | 51.96 | 52.08 | 51.78 | 51.84 | 861,653 | -0.35(-0.67%) |
Oct 05, 2022 | 51.98 | 52.31 | 51.81 | 52.19 | 1,280,191 | -0.04(-0.08%) |
Oct 04, 2022 | 51.92 | 52.31 | 51.87 | 52.23 | 641,994 | +1.06(+2.07%) |
Oct 03, 2022 | 50.80 | 51.26 | 50.74 | 51.17 | 1,566,070 | +0.49(+0.97%) |
Sep 30, 2022 | 50.78 | 51.13 | 50.68 | 50.68 | 2,011,673 | -0.33(-0.65%) |
Sep 29, 2022 | 50.98 | 51.13 | 50.73 | 51.01 | 921,627 | -0.72(-1.39%) |
Sep 28, 2022 | 51.12 | 51.82 | 51.10 | 51.73 | 1,783,776 | +0.73(+1.43%) |
Sep 27, 2022 | 51.11 | 51.30 | 50.85 | 51.00 | 36,119,152 | +0.24(+0.48%) |
Sep 26, 2022 | 51.01 | 51.18 | 50.67 | 50.76 | 1,528,450 | -0.70(-1.37%) |
Sep 23, 2022 | 51.62 | 51.68 | 51.27 | 51.46 | 987,582 | -0.78(-1.49%) |
Sep 22, 2022 | 52.45 | 52.45 | 52.16 | 52.24 | 636,349 | -0.26(-0.50%) |
Sep 21, 2022 | 52.85 | 53.11 | 52.50 | 52.50 | 606,105 | -0.55(-1.04%) |
Sep 20, 2022 | 53.08 | 53.17 | 52.92 | 53.05 | 529,741 | -0.24(-0.45%) |
Sep 19, 2022 | 52.97 | 53.30 | 52.97 | 53.29 | 727,943 | -0.09(-0.17%) |
Sep 16, 2022 | 53.25 | 53.47 | 53.22 | 53.38 | 693,234 | -0.24(-0.45%) |
Sep 15, 2022 | 53.69 | 53.90 | 53.55 | 53.62 | 437,283 | -0.38(-0.70%) |
Sep 14, 2022 | 53.98 | 54.07 | 53.81 | 54.00 | 689,393 | +0.26(+0.48%) |
Sep 13, 2022 | 54.10 | 54.28 | 53.69 | 53.74 | 475,245 | -1.13(-2.07%) |
Sep 12, 2022 | 54.64 | 54.93 | 54.60 | 54.88 | 520,054 | +0.52(+0.97%) |
Sep 09, 2022 | 54.21 | 54.41 | 54.20 | 54.35 | 331,686 | +0.45(+0.83%) |
Sep 08, 2022 | 53.54 | 53.90 | 53.53 | 53.90 | 644,796 | +0.04(+0.07%) |
Sep 07, 2022 | 53.48 | 53.87 | 53.42 | 53.86 | 541,943 | +0.21(+0.39%) |
Sep 06, 2022 | 53.80 | 53.97 | 53.59 | 53.65 | 618,561 | -0.44(-0.81%) |
Sep 02, 2022 | 54.44 | 54.57 | 54.03 | 54.09 | 571,692 | -0.41(-0.75%) |
Sep 01, 2022 | 54.46 | 54.52 | 54.14 | 54.50 | 570,208 | -0.26(-0.47%) |
Aug 31, 2022 | 54.73 | 55.15 | 54.73 | 54.76 | 517,366 | +0.05(+0.09%) |
Aug 30, 2022 | 55.14 | 55.17 | 54.62 | 54.71 | 458,091 | -0.43(-0.78%) |
Aug 29, 2022 | 55.05 | 55.26 | 55.00 | 55.14 | 426,652 | -0.12(-0.22%) |
Aug 26, 2022 | 55.90 | 56.12 | 55.24 | 55.26 | 540,317 | -0.73(-1.30%) |
Aug 25, 2022 | 55.70 | 56.00 | 55.62 | 55.99 | 450,387 | +0.66(+1.19%) |
Aug 24, 2022 | 55.20 | 55.49 | 55.15 | 55.33 | 486,673 | -0.14(-0.25%) |
Aug 23, 2022 | 55.44 | 55.70 | 55.40 | 55.47 | 403,844 | -0.11(-0.20%) |
Aug 22, 2022 | 55.67 | 55.72 | 55.53 | 55.58 | 422,098 | -0.35(-0.63%) |
Aug 19, 2022 | 56.02 | 56.09 | 55.85 | 55.93 | 437,894 | -0.49(-0.87%) |
Aug 18, 2022 | 56.40 | 56.47 | 56.27 | 56.42 | 388,464 | -0.31(-0.55%) |
Aug 17, 2022 | 56.71 | 56.89 | 56.58 | 56.73 | 418,614 | -0.04(-0.07%) |
Aug 16, 2022 | 56.61 | 56.85 | 56.58 | 56.77 | 577,160 | +0.06(+0.11%) |
Aug 15, 2022 | 56.60 | 56.77 | 56.56 | 56.71 | 568,222 | -0.35(-0.61%) |
Aug 12, 2022 | 56.81 | 57.06 | 56.67 | 57.06 | 334,927 | +0.26(+0.46%) |
Aug 11, 2022 | 57.05 | 57.24 | 56.75 | 56.80 | 375,217 | +0.06(+0.11%) |
Aug 10, 2022 | 56.47 | 56.74 | 56.45 | 56.74 | 513,332 | +0.50(+0.89%) |
Aug 09, 2022 | 56.32 | 56.34 | 56.18 | 56.24 | 714,240 | +0.02(+0.04%) |
Aug 08, 2022 | 56.18 | 56.38 | 56.14 | 56.22 | 480,510 | +0.11(+0.20%) |
Aug 05, 2022 | 55.78 | 56.14 | 55.77 | 56.11 | 563,258 | +0.22(+0.39%) |
Aug 04, 2022 | 55.73 | 55.96 | 55.63 | 55.89 | 529,570 | +0.35(+0.63%) |
Aug 03, 2022 | 55.41 | 55.68 | 55.30 | 55.54 | 764,674 | +0.10(+0.18%) |
Aug 02, 2022 | 55.40 | 55.81 | 55.29 | 55.44 | 705,570 | -0.21(-0.38%) |
Aug 01, 2022 | 55.59 | 55.87 | 55.43 | 55.65 | 493,118 | -0.30(-0.53%) |
Jul 29, 2022 | 55.59 | 55.95 | 55.43 | 55.95 | 738,713 | +0.06(+0.12%) |
Jul 28, 2022 | 55.70 | 55.89 | 55.42 | 55.88 | 516,911 | +0.29(+0.52%) |
Jul 27, 2022 | 55.28 | 55.70 | 55.17 | 55.59 | 679,160 | +0.89(+1.63%) |
Jul 26, 2022 | 54.98 | 55.00 | 54.69 | 54.70 | 617,367 | -0.48(-0.87%) |
Jul 25, 2022 | 55.20 | 55.23 | 55.06 | 55.18 | 580,159 | +0.12(+0.22%) |
Jul 22, 2022 | 55.24 | 55.28 | 54.92 | 55.06 | 1,520,583 | -0.17(-0.31%) |
Jul 21, 2022 | 54.99 | 55.27 | 54.87 | 55.23 | 2,919,385 | +0.58(+1.06%) |
Jul 20, 2022 | 54.70 | 54.76 | 54.50 | 54.65 | 419,794 | -0.07(-0.13%) |
Jul 19, 2022 | 54.65 | 54.80 | 54.55 | 54.72 | 413,400 | +0.59(+1.09%) |
Jul 18, 2022 | 54.39 | 54.57 | 54.09 | 54.13 | 689,604 | +0.07(+0.13%) |
Jul 15, 2022 | 53.88 | 54.08 | 53.64 | 54.06 | 684,343 | +0.10(+0.19%) |
Jul 14, 2022 | 53.84 | 53.99 | 53.47 | 53.96 | 579,584 | -0.26(-0.48%) |
Jul 13, 2022 | 53.97 | 54.38 | 53.80 | 54.22 | 542,554 | -0.19(-0.35%) |
Jul 12, 2022 | 54.33 | 54.60 | 54.30 | 54.41 | 841,483 | -0.17(-0.31%) |
Jul 11, 2022 | 54.52 | 54.71 | 54.42 | 54.58 | 554,055 | -0.70(-1.27%) |
Jul 08, 2022 | 55.13 | 55.37 | 54.99 | 55.28 | 503,923 | -0.09(-0.16%) |
Jul 07, 2022 | 55.13 | 55.47 | 55.08 | 55.37 | 474,204 | +0.49(+0.89%) |
Jul 06, 2022 | 54.83 | 54.96 | 54.62 | 54.88 | 843,553 | -0.10(-0.18%) |
Jul 05, 2022 | 54.72 | 54.98 | 54.46 | 54.98 | 1,076,248 | -0.40(-0.72%) |
Jul 01, 2022 | 55.20 | 55.38 | 54.99 | 55.38 | 485,990 | -0.05(-0.09%) |
Jun 30, 2022 | 54.90 | 55.49 | 54.90 | 55.43 | 1,421,310 | -0.09(-0.16%) |
Jun 29, 2022 | 55.32 | 55.61 | 55.32 | 55.52 | 512,707 | +0.01(+0.02%) |
Jun 28, 2022 | 55.83 | 56.01 | 55.48 | 55.51 | 638,310 | +0.07(+0.13%) |
Jun 27, 2022 | 55.53 | 55.58 | 55.38 | 55.44 | 411,391 | -0.11(-0.20%) |
Jun 24, 2022 | 54.95 | 55.60 | 54.95 | 55.55 | 499,367 | +0.84(+1.54%) |
Jun 23, 2022 | 54.56 | 54.79 | 54.39 | 54.71 | 372,708 | +0.25(+0.46%) |
Jun 22, 2022 | 54.25 | 54.69 | 54.22 | 54.46 | 571,440 | -0.74(-1.34%) |
Jun 21, 2022 | 55.03 | 55.32 | 55.03 | 55.20 | 550,223 | +0.68(+1.25%) |
Jun 17, 2022 | 54.68 | 54.77 | 54.33 | 54.52 | 727,839 | -0.07(-0.13%) |
Jun 16, 2022 | 54.63 | 54.76 | 54.30 | 54.59 | 878,756 | -0.96(-1.73%) |
Jun 15, 2022 | 55.34 | 55.82 | 55.02 | 55.55 | 903,291 | +0.51(+0.93%) |
Jun 14, 2022 | 55.01 | 55.24 | 54.84 | 55.04 | 1,106,022 | +0.32(+0.58%) |
Jun 13, 2022 | 54.88 | 55.18 | 54.63 | 54.72 | 811,529 | -1.16(-2.08%) |
Jun 10, 2022 | 55.94 | 56.06 | 55.75 | 55.88 | 759,227 | -0.34(-0.60%) |
Jun 09, 2022 | 56.76 | 56.76 | 56.20 | 56.22 | 462,974 | -1.12(-1.95%) |
Jun 08, 2022 | 57.53 | 57.55 | 57.21 | 57.34 | 811,628 | -0.34(-0.59%) |
Jun 07, 2022 | 57.37 | 57.71 | 57.24 | 57.68 | 844,590 | +0.08(+0.14%) |
Jun 06, 2022 | 58.10 | 58.12 | 57.55 | 57.60 | 754,411 | +0.05(+0.09%) |
Jun 03, 2022 | 57.95 | 57.95 | 57.43 | 57.55 | 939,213 | -0.74(-1.27%) |
Jun 02, 2022 | 58.00 | 58.29 | 57.67 | 58.29 | 1,275,659 | +0.54(+0.94%) |