Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.77 | 57.79 | 57.76 | 57.78 | 1,270,852 | +0.01(+0.02%) |
May 23, 2024 | 57.83 | 57.84 | 57.75 | 57.77 | 934,137 | -0.04(-0.07%) |
May 22, 2024 | 57.82 | 57.83 | 57.80 | 57.81 | 1,091,444 | -0.04(-0.07%) |
May 21, 2024 | 57.85 | 57.86 | 57.84 | 57.85 | 1,113,853 | +0.02(+0.03%) |
May 20, 2024 | 57.83 | 57.84 | 57.82 | 57.83 | 1,249,574 | +0.00(+0.00%) |
May 17, 2024 | 57.86 | 57.87 | 57.83 | 57.83 | 884,390 | -0.03(-0.05%) |
May 16, 2024 | 57.88 | 57.89 | 57.85 | 57.86 | 1,442,385 | -0.03(-0.05%) |
May 15, 2024 | 57.88 | 57.90 | 57.85 | 57.89 | 1,560,838 | +0.11(+0.19%) |
May 14, 2024 | 57.77 | 57.80 | 57.77 | 57.78 | 1,243,662 | +0.04(+0.07%) |
May 13, 2024 | 57.78 | 57.78 | 57.74 | 57.74 | 1,372,497 | +0.00(+0.00%) |
May 10, 2024 | 57.77 | 57.77 | 57.73 | 57.74 | 1,360,068 | -0.03(-0.05%) |
May 09, 2024 | 57.76 | 57.79 | 57.76 | 57.77 | 1,390,734 | +0.04(+0.07%) |
May 08, 2024 | 57.73 | 57.74 | 57.72 | 57.73 | 1,608,550 | -0.01(-0.02%) |
May 07, 2024 | 57.74 | 57.76 | 57.73 | 57.74 | 2,161,773 | +0.01(+0.02%) |
May 06, 2024 | 57.75 | 57.75 | 57.71 | 57.73 | 2,040,022 | -0.01(-0.02%) |
May 03, 2024 | 57.76 | 57.80 | 57.71 | 57.74 | 2,097,590 | +0.09(+0.16%) |
May 02, 2024 | 57.58 | 57.65 | 57.57 | 57.65 | 1,561,800 | +0.10(+0.17%) |
May 01, 2024 | 57.49 | 57.58 | 57.46 | 57.55 | 2,619,770 | +0.10(+0.17%) |
Apr 30, 2024 | 57.47 | 57.49 | 57.44 | 57.45 | 2,475,782 | -0.06(-0.10%) |
Apr 29, 2024 | 57.51 | 57.52 | 57.49 | 57.51 | 1,032,976 | +0.02(+0.03%) |
Apr 26, 2024 | 57.50 | 57.51 | 57.48 | 57.49 | 967,316 | +0.01(+0.02%) |
Apr 25, 2024 | 57.44 | 57.48 | 57.44 | 57.48 | 1,338,161 | -0.02(-0.03%) |
Apr 24, 2024 | 57.50 | 57.51 | 57.49 | 57.50 | 1,504,217 | -0.03(-0.05%) |
Apr 23, 2024 | 57.46 | 57.54 | 57.46 | 57.53 | 1,979,000 | +0.05(+0.09%) |
Apr 22, 2024 | 57.46 | 57.49 | 57.46 | 57.48 | 1,323,407 | +0.02(+0.03%) |
Apr 19, 2024 | 57.47 | 57.47 | 57.45 | 57.46 | 1,446,867 | +0.03(+0.05%) |
Apr 18, 2024 | 57.48 | 57.48 | 57.43 | 57.43 | 1,587,281 | -0.05(-0.09%) |
Apr 17, 2024 | 57.45 | 57.50 | 57.44 | 57.48 | 2,201,846 | +0.05(+0.09%) |
Apr 16, 2024 | 57.42 | 57.45 | 57.39 | 57.43 | 1,645,027 | -0.02(-0.03%) |
Apr 15, 2024 | 57.41 | 57.46 | 57.38 | 57.45 | 1,536,934 | -0.04(-0.07%) |
Apr 12, 2024 | 57.49 | 57.52 | 57.47 | 57.49 | 1,355,762 | +0.07(+0.12%) |
Apr 11, 2024 | 57.44 | 57.45 | 57.40 | 57.42 | 9,110,659 | +0.04(+0.07%) |
Apr 10, 2024 | 57.43 | 57.44 | 57.36 | 57.38 | 10,647,930 | -0.24(-0.42%) |
Apr 09, 2024 | 57.60 | 57.64 | 57.60 | 57.62 | 1,692,001 | +0.05(+0.09%) |
Apr 08, 2024 | 57.59 | 57.60 | 57.56 | 57.57 | 1,620,695 | -0.03(-0.05%) |
Apr 05, 2024 | 57.63 | 57.67 | 57.60 | 57.60 | 1,885,951 | -0.10(-0.17%) |
Apr 04, 2024 | 57.67 | 57.71 | 57.64 | 57.70 | 2,097,278 | +0.06(+0.10%) |
Apr 03, 2024 | 57.57 | 57.64 | 57.56 | 57.64 | 2,771,224 | +0.03(+0.05%) |
Apr 02, 2024 | 57.58 | 57.61 | 57.57 | 57.61 | 2,043,339 | +0.03(+0.05%) |
Apr 01, 2024 | 57.72 | 57.72 | 57.57 | 57.58 | 3,312,689 | -0.09(-0.15%) |
Mar 28, 2024 | 57.68 | 57.67 | 57.67 | 57.67 | 1,853,468 | -0.05(-0.09%) |
Mar 27, 2024 | 57.71 | 57.74 | 57.71 | 57.72 | 2,877,698 | +0.06(+0.10%) |
Mar 26, 2024 | 57.65 | 57.67 | 57.63 | 57.66 | 2,419,303 | +0.00(+0.00%) |
Mar 25, 2024 | 57.67 | 57.68 | 57.64 | 57.66 | 1,740,949 | -0.02(-0.03%) |
Mar 22, 2024 | 57.68 | 57.69 | 57.67 | 57.68 | 2,029,917 | +0.05(+0.09%) |
Mar 21, 2024 | 57.65 | 57.66 | 57.62 | 57.63 | 5,033,550 | +0.00(+0.00%) |
Mar 20, 2024 | 57.56 | 57.64 | 57.55 | 57.63 | 2,114,076 | +0.08(+0.14%) |
Mar 19, 2024 | 57.53 | 57.55 | 57.53 | 57.55 | 2,897,823 | +0.07(+0.12%) |
Mar 18, 2024 | 57.49 | 57.51 | 57.48 | 57.48 | 1,878,840 | -0.01(-0.02%) |
Mar 15, 2024 | 57.50 | 57.51 | 57.49 | 57.49 | 2,062,873 | -0.04(-0.07%) |
Mar 14, 2024 | 57.56 | 57.56 | 57.52 | 57.53 | 2,261,690 | -0.04(-0.07%) |
Mar 13, 2024 | 57.60 | 57.60 | 57.57 | 57.57 | 3,615,396 | -0.02(-0.03%) |
Mar 12, 2024 | 57.63 | 57.63 | 57.58 | 57.59 | 1,655,301 | -0.07(-0.12%) |
Mar 11, 2024 | 57.68 | 57.69 | 57.65 | 57.66 | 1,956,475 | -0.04(-0.07%) |
Mar 08, 2024 | 57.73 | 57.75 | 57.68 | 57.70 | 2,083,813 | +0.03(+0.05%) |
Mar 07, 2024 | 57.66 | 57.67 | 57.63 | 57.67 | 2,037,978 | +0.07(+0.12%) |
Mar 06, 2024 | 57.63 | 57.65 | 57.59 | 57.60 | 2,046,400 | +0.00(+0.00%) |
Mar 05, 2024 | 57.59 | 57.63 | 57.57 | 57.60 | 1,945,145 | +0.06(+0.10%) |
Mar 04, 2024 | 57.56 | 57.58 | 57.53 | 57.54 | 2,692,027 | -0.05(-0.09%) |
Mar 01, 2024 | 57.51 | 57.62 | 57.48 | 57.59 | 2,315,175 | +0.10(+0.18%) |
Feb 29, 2024 | 57.49 | 57.53 | 57.48 | 57.49 | 2,679,353 | +0.02(+0.03%) |
Feb 28, 2024 | 57.44 | 57.47 | 57.43 | 57.47 | 4,906,692 | +0.06(+0.10%) |
Feb 27, 2024 | 57.40 | 57.43 | 57.39 | 57.41 | 4,231,703 | +0.02(+0.03%) |
Feb 26, 2024 | 57.43 | 57.43 | 57.38 | 57.39 | 4,749,947 | -0.03(-0.05%) |
Feb 23, 2024 | 57.40 | 57.45 | 57.40 | 57.42 | 12,246,389 | +0.01(+0.02%) |
Feb 22, 2024 | 57.41 | 57.45 | 57.39 | 57.41 | 5,359,448 | -0.02(-0.03%) |
Feb 21, 2024 | 57.48 | 57.50 | 57.41 | 57.43 | 5,163,886 | -0.05(-0.09%) |
Feb 20, 2024 | 57.49 | 57.51 | 57.47 | 57.48 | 6,780,333 | +0.06(+0.10%) |
Feb 16, 2024 | 57.39 | 57.43 | 57.38 | 57.42 | 2,605,950 | -0.08(-0.14%) |
Feb 15, 2024 | 57.52 | 57.54 | 57.47 | 57.50 | 1,930,264 | +0.05(+0.09%) |
Feb 14, 2024 | 57.40 | 57.47 | 57.39 | 57.45 | 1,966,779 | +0.08(+0.14%) |
Feb 13, 2024 | 57.43 | 57.44 | 57.35 | 57.37 | 2,308,357 | -0.18(-0.31%) |
Feb 12, 2024 | 57.55 | 57.58 | 57.54 | 57.55 | 2,080,278 | +0.01(+0.02%) |
Feb 09, 2024 | 57.52 | 57.55 | 57.52 | 57.54 | 1,479,778 | -0.03(-0.05%) |
Feb 08, 2024 | 57.57 | 57.59 | 57.55 | 57.57 | 1,750,838 | +0.00(+0.00%) |
Feb 07, 2024 | 57.58 | 57.64 | 57.57 | 57.57 | 2,010,786 | -0.02(-0.03%) |
Feb 06, 2024 | 57.53 | 57.61 | 57.52 | 57.59 | 2,256,176 | +0.07(+0.12%) |
Feb 05, 2024 | 57.55 | 57.57 | 57.50 | 57.52 | 27,620,422 | -0.09(-0.15%) |
Feb 02, 2024 | 57.63 | 57.65 | 57.58 | 57.61 | 2,455,276 | -0.19(-0.33%) |
Feb 01, 2024 | 57.79 | 57.86 | 57.75 | 57.80 | 2,798,280 | +0.05(+0.08%) |
Jan 31, 2024 | 57.69 | 57.78 | 57.68 | 57.75 | 3,684,499 | +0.15(+0.26%) |
Jan 30, 2024 | 57.65 | 57.67 | 57.57 | 57.60 | 2,341,029 | -0.04(-0.07%) |
Jan 29, 2024 | 57.62 | 57.65 | 57.60 | 57.64 | 3,156,876 | +0.06(+0.10%) |
Jan 26, 2024 | 57.60 | 57.60 | 57.57 | 57.58 | 2,428,142 | -0.04(-0.07%) |
Jan 25, 2024 | 57.58 | 57.62 | 57.57 | 57.62 | 1,995,206 | +0.10(+0.17%) |
Jan 24, 2024 | 57.60 | 57.61 | 57.51 | 57.52 | 1,998,039 | -0.01(-0.02%) |
Jan 23, 2024 | 57.52 | 57.55 | 57.50 | 57.53 | 2,629,586 | +0.00(+0.00%) |
Jan 22, 2024 | 57.53 | 57.56 | 57.52 | 57.53 | 3,113,355 | +0.02(+0.03%) |
Jan 19, 2024 | 57.51 | 57.54 | 57.49 | 57.51 | 3,160,805 | -0.05(-0.09%) |
Jan 18, 2024 | 57.56 | 57.58 | 57.54 | 57.56 | 2,564,340 | +0.02(+0.03%) |
Jan 17, 2024 | 57.56 | 57.56 | 57.51 | 57.54 | 2,868,788 | -0.12(-0.21%) |
Jan 16, 2024 | 57.69 | 57.72 | 57.62 | 57.66 | 2,811,107 | -0.07(-0.12%) |
Jan 12, 2024 | 57.73 | 57.76 | 57.71 | 57.73 | 2,552,842 | +0.11(+0.19%) |
Jan 11, 2024 | 57.52 | 57.62 | 57.52 | 57.62 | 2,934,348 | +0.14(+0.24%) |
Jan 10, 2024 | 57.52 | 57.52 | 57.47 | 57.48 | 2,101,661 | +0.00(+0.00%) |
Jan 09, 2024 | 57.46 | 57.49 | 57.46 | 57.48 | 2,567,697 | +0.02(+0.03%) |
Jan 08, 2024 | 57.44 | 57.52 | 57.43 | 57.46 | 2,813,189 | +0.04(+0.07%) |
Jan 05, 2024 | 57.40 | 57.51 | 57.38 | 57.42 | 2,646,395 | -0.02(-0.03%) |
Jan 04, 2024 | 57.44 | 57.45 | 57.42 | 57.44 | 3,809,453 | -0.04(-0.07%) |
Jan 03, 2024 | 57.43 | 57.48 | 57.39 | 57.48 | 2,794,068 | +0.02(+0.03%) |
Jan 02, 2024 | 57.44 | 57.48 | 57.44 | 57.46 | 3,399,480 | -0.08(-0.14%) |
Dec 29, 2023 | 57.49 | 57.54 | 57.48 | 57.54 | 4,266,480 | +0.04(+0.07%) |
Dec 28, 2023 | 57.52 | 57.52 | 57.49 | 57.50 | 18,098,156 | -0.01(-0.02%) |
Dec 27, 2023 | 57.46 | 57.51 | 57.45 | 57.51 | 2,427,729 | +0.07(+0.12%) |
Dec 26, 2023 | 57.42 | 57.46 | 57.41 | 57.44 | 24,284,134 | -0.01(-0.02%) |
Dec 22, 2023 | 57.47 | 57.47 | 57.42 | 57.45 | 2,552,842 | +0.02(+0.04%) |
Dec 21, 2023 | 57.47 | 57.48 | 57.42 | 57.43 | 2,103,842 | +0.04(+0.07%) |
Dec 20, 2023 | 57.37 | 57.40 | 57.33 | 57.39 | 2,437,980 | +0.08(+0.14%) |
Dec 19, 2023 | 57.28 | 57.31 | 57.28 | 57.31 | 2,802,258 | +0.03(+0.05%) |
Dec 18, 2023 | 57.31 | 57.31 | 57.27 | 57.28 | 1,740,799 | +0.00(+0.00%) |
Dec 15, 2023 | 57.30 | 57.33 | 57.27 | 57.28 | 3,069,960 | -0.07(-0.12%) |
Dec 14, 2023 | 57.32 | 57.39 | 57.32 | 57.35 | 3,404,854 | +0.10(+0.17%) |
Dec 13, 2023 | 57.01 | 57.26 | 56.99 | 57.25 | 3,148,227 | +0.30(+0.54%) |
Dec 12, 2023 | 56.95 | 56.98 | 56.94 | 56.95 | 3,043,680 | +0.00(+0.00%) |
Dec 11, 2023 | 56.93 | 56.96 | 56.90 | 56.95 | 2,366,009 | +0.00(+0.00%) |
Dec 08, 2023 | 56.97 | 57.00 | 56.93 | 56.95 | 2,317,126 | -0.13(-0.22%) |
Dec 07, 2023 | 57.06 | 57.10 | 57.06 | 57.07 | 2,089,195 | +0.05(+0.09%) |
Dec 06, 2023 | 57.05 | 57.05 | 57.02 | 57.03 | 2,731,115 | +0.00(+0.00%) |
Dec 05, 2023 | 56.99 | 57.05 | 56.98 | 57.03 | 4,677,465 | +0.06(+0.10%) |
Dec 04, 2023 | 56.98 | 57.01 | 56.94 | 56.97 | 4,116,759 | -0.08(-0.14%) |
Dec 01, 2023 | 56.89 | 57.05 | 56.89 | 57.04 | 4,046,586 | +0.16(+0.29%) |
Nov 30, 2023 | 56.90 | 56.91 | 56.85 | 56.88 | 6,060,311 | -0.03(-0.05%) |
Nov 29, 2023 | 56.90 | 56.95 | 56.89 | 56.91 | 4,403,963 | +0.10(+0.17%) |
Nov 28, 2023 | 56.70 | 56.82 | 56.70 | 56.81 | 4,627,257 | +0.11(+0.19%) |
Nov 27, 2023 | 56.68 | 56.71 | 56.66 | 56.70 | 3,015,873 | +0.07(+0.12%) |
Nov 24, 2023 | 56.66 | 56.66 | 56.64 | 56.64 | 950,860 | -0.03(-0.05%) |
Nov 22, 2023 | 56.69 | 56.70 | 56.64 | 56.67 | 4,001,098 | +0.00(+0.00%) |
Nov 21, 2023 | 56.68 | 56.70 | 56.66 | 56.67 | 2,786,126 | +0.05(+0.09%) |
Nov 20, 2023 | 56.64 | 56.64 | 56.61 | 56.62 | 2,195,386 | -0.01(-0.02%) |
Nov 17, 2023 | 56.66 | 56.66 | 56.62 | 56.63 | 2,188,536 | -0.04(-0.07%) |
Nov 16, 2023 | 56.68 | 56.70 | 56.66 | 56.67 | 2,141,228 | +0.11(+0.19%) |
Nov 15, 2023 | 56.61 | 56.61 | 56.55 | 56.56 | 4,502,109 | -0.10(-0.17%) |
Nov 14, 2023 | 56.63 | 56.68 | 56.62 | 56.66 | 3,243,624 | +0.22(+0.38%) |
Nov 13, 2023 | 56.39 | 56.44 | 56.38 | 56.44 | 7,314,974 | +0.03(+0.05%) |
Nov 10, 2023 | 56.48 | 56.48 | 56.40 | 56.41 | 2,173,865 | +0.00(+0.00%) |
Nov 09, 2023 | 56.51 | 56.51 | 56.41 | 56.41 | 2,399,706 | -0.07(-0.12%) |
Nov 08, 2023 | 56.50 | 56.52 | 56.48 | 56.48 | 3,571,831 | -0.04(-0.07%) |
Nov 07, 2023 | 56.49 | 56.54 | 56.48 | 56.52 | 2,768,421 | +0.06(+0.10%) |
Nov 06, 2023 | 56.52 | 56.53 | 56.46 | 56.46 | 4,551,844 | -0.10(-0.17%) |
Nov 03, 2023 | 56.55 | 56.60 | 56.50 | 56.56 | 3,235,577 | +0.16(+0.28%) |
Nov 02, 2023 | 56.46 | 56.48 | 56.40 | 56.40 | 3,190,643 | -0.01(-0.02%) |
Nov 01, 2023 | 56.30 | 56.44 | 56.29 | 56.41 | 5,006,124 | +0.12(+0.22%) |
Oct 31, 2023 | 56.29 | 56.30 | 56.28 | 56.29 | 2,195,559 | -0.01(-0.02%) |
Oct 30, 2023 | 56.29 | 56.32 | 56.28 | 56.30 | 5,364,561 | -0.03(-0.05%) |
Oct 27, 2023 | 56.31 | 56.34 | 56.29 | 56.33 | 2,441,380 | +0.03(+0.05%) |
Oct 26, 2023 | 56.24 | 56.31 | 56.23 | 56.30 | 2,067,916 | +0.12(+0.21%) |
Oct 25, 2023 | 56.21 | 56.22 | 56.18 | 56.18 | 5,199,612 | -0.06(-0.10%) |
Oct 24, 2023 | 56.25 | 56.27 | 56.21 | 56.24 | 2,515,197 | -0.01(-0.02%) |
Oct 23, 2023 | 56.21 | 56.26 | 56.20 | 56.25 | 2,559,299 | +0.02(+0.03%) |
Oct 20, 2023 | 56.19 | 56.25 | 56.19 | 56.23 | 2,114,472 | +0.08(+0.14%) |
Oct 19, 2023 | 56.08 | 56.15 | 56.06 | 56.15 | 2,929,641 | +0.09(+0.16%) |
Oct 18, 2023 | 56.07 | 56.10 | 56.04 | 56.06 | 2,044,300 | +0.01(+0.02%) |
Oct 17, 2023 | 56.11 | 56.11 | 56.04 | 56.05 | 1,813,748 | -0.11(-0.19%) |
Oct 16, 2023 | 56.18 | 56.19 | 56.16 | 56.16 | 1,675,709 | -0.05(-0.09%) |
Oct 13, 2023 | 56.24 | 56.24 | 56.20 | 56.21 | 1,613,549 | +0.03(+0.05%) |
Oct 12, 2023 | 56.20 | 56.20 | 56.17 | 56.18 | 2,221,584 | -0.06(-0.10%) |
Oct 11, 2023 | 56.23 | 56.25 | 56.21 | 56.24 | 2,068,828 | -0.02(-0.03%) |
Oct 10, 2023 | 56.24 | 56.29 | 56.22 | 56.26 | 3,029,450 | -0.04(-0.07%) |
Oct 09, 2023 | 56.23 | 56.30 | 56.23 | 56.30 | 2,247,716 | +0.17(+0.30%) |
Oct 06, 2023 | 56.10 | 56.14 | 56.08 | 56.13 | 3,177,853 | -0.05(-0.09%) |
Oct 05, 2023 | 56.19 | 56.19 | 56.16 | 56.18 | 2,485,447 | +0.06(+0.10%) |
Oct 04, 2023 | 56.06 | 56.12 | 56.03 | 56.12 | 3,056,650 | +0.11(+0.19%) |
Oct 03, 2023 | 56.06 | 56.08 | 56.00 | 56.01 | 2,431,060 | -0.04(-0.07%) |
Oct 02, 2023 | 56.05 | 56.06 | 56.03 | 56.05 | 4,246,600 | -0.04(-0.07%) |
Sep 29, 2023 | 56.12 | 56.13 | 56.08 | 56.09 | 2,541,150 | +0.01(+0.02%) |
Sep 28, 2023 | 56.04 | 56.09 | 56.02 | 56.08 | 1,577,045 | +0.10(+0.17%) |
Sep 27, 2023 | 56.05 | 56.05 | 55.96 | 55.99 | 3,481,914 | -0.05(-0.09%) |
Sep 26, 2023 | 56.04 | 56.05 | 56.01 | 56.04 | 7,390,441 | +0.01(+0.02%) |
Sep 25, 2023 | 56.04 | 56.04 | 56.02 | 56.03 | 1,578,602 | -0.02(-0.03%) |
Sep 22, 2023 | 56.02 | 56.06 | 56.02 | 56.05 | 1,911,507 | +0.05(+0.09%) |
Sep 21, 2023 | 55.97 | 56.02 | 55.97 | 56.00 | 1,731,407 | +0.02(+0.03%) |
Sep 20, 2023 | 56.06 | 56.07 | 55.96 | 55.98 | 2,259,506 | -0.04(-0.07%) |
Sep 19, 2023 | 56.03 | 56.05 | 56.00 | 56.02 | 2,142,761 | -0.03(-0.05%) |
Sep 18, 2023 | 56.05 | 56.05 | 56.04 | 56.05 | 1,438,819 | -0.02(-0.03%) |
Sep 15, 2023 | 56.05 | 56.09 | 56.05 | 56.06 | 2,488,578 | -0.01(-0.02%) |
Sep 14, 2023 | 56.11 | 56.12 | 56.06 | 56.07 | 1,613,341 | -0.01(-0.02%) |
Sep 13, 2023 | 56.05 | 56.10 | 56.05 | 56.08 | 1,339,377 | +0.04(+0.07%) |
Sep 12, 2023 | 56.05 | 56.05 | 56.04 | 56.05 | 1,901,715 | -0.01(-0.02%) |
Sep 11, 2023 | 56.06 | 56.09 | 56.05 | 56.05 | 1,492,991 | -0.01(-0.02%) |
Sep 08, 2023 | 56.11 | 56.12 | 56.05 | 56.06 | 1,779,880 | -0.02(-0.03%) |
Sep 07, 2023 | 56.04 | 56.08 | 56.03 | 56.08 | 2,584,819 | +0.10(+0.17%) |
Sep 06, 2023 | 56.05 | 56.06 | 55.98 | 55.99 | 1,599,615 | -0.06(-0.10%) |
Sep 05, 2023 | 56.09 | 56.09 | 56.03 | 56.05 | 2,198,938 | -0.08(-0.14%) |
Sep 01, 2023 | 56.21 | 56.21 | 56.10 | 56.12 | 2,947,186 | -0.04(-0.06%) |
Aug 31, 2023 | 56.12 | 56.16 | 56.09 | 56.16 | 1,928,645 | +0.08(+0.14%) |
Aug 30, 2023 | 56.13 | 56.13 | 56.07 | 56.08 | 1,771,316 | +0.01(+0.02%) |
Aug 29, 2023 | 55.93 | 56.08 | 55.93 | 56.07 | 3,111,261 | +0.12(+0.21%) |
Aug 28, 2023 | 55.93 | 55.95 | 55.91 | 55.95 | 2,478,870 | +0.04(+0.07%) |
Aug 25, 2023 | 55.94 | 55.97 | 55.90 | 55.92 | 1,569,972 | -0.05(-0.09%) |
Aug 24, 2023 | 55.96 | 56.00 | 55.94 | 55.96 | 1,809,817 | -0.02(-0.03%) |
Aug 23, 2023 | 55.95 | 56.01 | 55.95 | 55.98 | 2,536,728 | +0.09(+0.16%) |
Aug 22, 2023 | 55.91 | 55.92 | 55.89 | 55.90 | 2,395,954 | -0.04(-0.07%) |
Aug 21, 2023 | 55.94 | 55.95 | 55.92 | 55.93 | 2,205,413 | -0.05(-0.09%) |
Aug 18, 2023 | 55.98 | 56.01 | 55.96 | 55.98 | 1,855,012 | +0.02(+0.03%) |
Aug 17, 2023 | 55.96 | 55.97 | 55.91 | 55.96 | 3,970,638 | +0.06(+0.10%) |
Aug 16, 2023 | 55.94 | 55.97 | 55.90 | 55.91 | 4,155,192 | -0.03(-0.05%) |
Aug 15, 2023 | 55.93 | 55.97 | 55.92 | 55.93 | 1,787,892 | +0.03(+0.05%) |
Aug 14, 2023 | 55.92 | 55.93 | 55.90 | 55.91 | 2,293,766 | -0.06(-0.10%) |
Aug 11, 2023 | 55.95 | 56.00 | 55.94 | 55.96 | 1,792,492 | -0.05(-0.09%) |
Aug 10, 2023 | 56.06 | 56.10 | 56.00 | 56.01 | 2,314,344 | -0.03(-0.05%) |
Aug 09, 2023 | 56.06 | 56.08 | 56.03 | 56.04 | 1,758,316 | -0.02(-0.03%) |
Aug 08, 2023 | 56.05 | 56.09 | 56.03 | 56.06 | 2,125,046 | +0.02(+0.03%) |
Aug 07, 2023 | 56.02 | 56.05 | 56.01 | 56.04 | 1,915,891 | +0.03(+0.05%) |
Aug 04, 2023 | 55.98 | 56.03 | 55.97 | 56.01 | 2,019,606 | +0.11(+0.19%) |
Aug 03, 2023 | 55.90 | 55.93 | 55.88 | 55.91 | 1,851,149 | +0.02(+0.03%) |
Aug 02, 2023 | 55.88 | 55.90 | 55.84 | 55.89 | 3,825,304 | +0.02(+0.03%) |
Aug 01, 2023 | 55.88 | 55.91 | 55.86 | 55.87 | 3,955,881 | -0.03(-0.05%) |
Jul 31, 2023 | 55.88 | 55.92 | 55.87 | 55.90 | 2,104,892 | +0.02(+0.03%) |
Jul 28, 2023 | 55.87 | 55.90 | 55.86 | 55.88 | 2,260,254 | +0.05(+0.09%) |
Jul 27, 2023 | 55.88 | 55.88 | 55.80 | 55.83 | 2,921,829 | -0.09(-0.16%) |
Jul 26, 2023 | 55.87 | 55.92 | 55.82 | 55.91 | 2,475,352 | +0.07(+0.12%) |
Jul 25, 2023 | 55.82 | 55.86 | 55.82 | 55.85 | 1,994,434 | +0.00(+0.00%) |
Jul 24, 2023 | 55.92 | 55.93 | 55.85 | 55.85 | 2,377,019 | -0.07(-0.12%) |
Jul 21, 2023 | 55.91 | 55.92 | 55.89 | 55.91 | 1,997,469 | +0.01(+0.02%) |
Jul 20, 2023 | 55.90 | 55.92 | 55.87 | 55.90 | 1,871,971 | -0.06(-0.10%) |
Jul 19, 2023 | 55.99 | 56.01 | 55.95 | 55.96 | 3,224,771 | +0.01(+0.02%) |
Jul 18, 2023 | 56.01 | 56.03 | 55.94 | 55.95 | 1,761,543 | -0.01(-0.02%) |
Jul 17, 2023 | 55.95 | 55.97 | 55.93 | 55.96 | 2,065,274 | +0.02(+0.03%) |
Jul 14, 2023 | 56.01 | 56.03 | 55.93 | 55.94 | 2,187,308 | -0.12(-0.21%) |
Jul 13, 2023 | 56.03 | 56.08 | 56.01 | 56.06 | 2,535,544 | +0.15(+0.26%) |
Jul 12, 2023 | 55.90 | 55.94 | 55.89 | 55.91 | 2,900,799 | +0.16(+0.30%) |
Jul 11, 2023 | 55.77 | 55.78 | 55.74 | 55.75 | 4,519,462 | -0.02(-0.03%) |
Jul 10, 2023 | 55.70 | 55.78 | 55.70 | 55.77 | 3,314,684 | +0.10(+0.17%) |
Jul 07, 2023 | 55.66 | 55.73 | 55.66 | 55.67 | 2,250,944 | +0.04(+0.07%) |
Jul 06, 2023 | 55.59 | 55.63 | 55.51 | 55.63 | 7,640,694 | -0.04(-0.07%) |
Jul 05, 2023 | 55.71 | 55.71 | 55.64 | 55.67 | 3,150,421 | +0.00(+0.00%) |
Jul 03, 2023 | 55.70 | 55.76 | 55.66 | 55.67 | 2,854,906 | -0.06(-0.11%) |
Jun 30, 2023 | 55.73 | 55.74 | 55.69 | 55.73 | 2,942,105 | +0.01(+0.02%) |
Jun 29, 2023 | 55.70 | 55.73 | 55.68 | 55.72 | 2,375,327 | -0.14(-0.24%) |
Jun 28, 2023 | 55.81 | 55.86 | 55.78 | 55.86 | 3,209,568 | +0.07(+0.12%) |
Jun 27, 2023 | 55.88 | 55.89 | 55.77 | 55.79 | 3,380,618 | -0.09(-0.16%) |
Jun 26, 2023 | 55.87 | 55.88 | 55.83 | 55.88 | 2,213,253 | +0.04(+0.07%) |
Jun 23, 2023 | 55.88 | 55.90 | 55.81 | 55.84 | 1,886,214 | +0.04(+0.07%) |
Jun 22, 2023 | 55.83 | 55.85 | 55.78 | 55.80 | 2,044,523 | -0.04(-0.07%) |
Jun 21, 2023 | 55.81 | 55.87 | 55.80 | 55.84 | 2,479,828 | -0.02(-0.03%) |
Jun 20, 2023 | 55.82 | 55.88 | 55.82 | 55.86 | 1,619,605 | +0.04(+0.07%) |
Jun 16, 2023 | 55.80 | 55.84 | 55.76 | 55.82 | 3,417,368 | -0.08(-0.14%) |
Jun 15, 2023 | 55.87 | 55.91 | 55.85 | 55.90 | 4,174,547 | +0.11(+0.19%) |
Jun 14, 2023 | 55.87 | 55.89 | 55.70 | 55.79 | 2,370,805 | -0.03(-0.05%) |
Jun 13, 2023 | 55.96 | 55.98 | 55.79 | 55.82 | 2,373,750 | -0.10(-0.17%) |
Jun 12, 2023 | 55.90 | 55.92 | 55.86 | 55.92 | 1,797,821 | +0.04(+0.07%) |
Jun 09, 2023 | 55.91 | 55.92 | 55.87 | 55.88 | 1,919,102 | -0.08(-0.14%) |
Jun 08, 2023 | 55.95 | 55.99 | 55.93 | 55.95 | 1,771,513 | +0.08(+0.14%) |
Jun 07, 2023 | 55.92 | 55.93 | 55.84 | 55.88 | 2,515,976 | -0.05(-0.09%) |
Jun 06, 2023 | 55.95 | 55.95 | 55.90 | 55.93 | 2,481,956 | -0.04(-0.07%) |
Jun 05, 2023 | 55.89 | 56.01 | 55.87 | 55.96 | 1,533,110 | +0.03(+0.05%) |
Jun 02, 2023 | 56.04 | 56.04 | 55.91 | 55.93 | 3,279,523 | -0.16(-0.29%) |