Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.08 | 56.53 | 55.79 | 55.80 | 1,813,480 | +0.43(+0.78%) |
Jan 30, 2024 | 55.58 | 55.72 | 55.30 | 55.37 | 621,284 | -0.43(-0.77%) |
Jan 29, 2024 | 55.06 | 55.80 | 54.92 | 55.80 | 863,615 | +0.71(+1.29%) |
Jan 26, 2024 | 55.26 | 55.37 | 54.93 | 55.09 | 871,125 | -0.05(-0.09%) |
Jan 25, 2024 | 55.01 | 55.23 | 54.53 | 55.14 | 1,095,843 | +0.74(+1.36%) |
Jan 24, 2024 | 55.41 | 55.45 | 54.38 | 54.40 | 1,854,933 | -0.90(-1.63%) |
Jan 23, 2024 | 55.82 | 55.88 | 54.97 | 55.30 | 1,278,993 | -0.28(-0.50%) |
Jan 22, 2024 | 55.61 | 56.18 | 55.51 | 55.58 | 1,056,859 | +0.21(+0.38%) |
Jan 19, 2024 | 55.31 | 55.48 | 54.91 | 55.37 | 1,160,252 | +0.14(+0.25%) |
Jan 18, 2024 | 55.11 | 55.38 | 54.79 | 55.23 | 1,371,704 | +0.51(+0.93%) |
Jan 17, 2024 | 54.53 | 54.83 | 54.34 | 54.72 | 1,107,679 | -0.21(-0.38%) |
Jan 16, 2024 | 54.92 | 55.05 | 54.59 | 54.93 | 949,020 | -0.28(-0.51%) |
Jan 12, 2024 | 55.69 | 56.05 | 55.11 | 55.21 | 1,012,394 | -0.15(-0.27%) |
Jan 11, 2024 | 55.38 | 55.50 | 54.98 | 55.36 | 1,223,364 | -0.11(-0.20%) |
Jan 10, 2024 | 54.97 | 55.53 | 54.72 | 55.47 | 2,610,007 | +0.91(+1.67%) |
Jan 09, 2024 | 54.16 | 55.15 | 54.11 | 54.56 | 1,292,287 | +0.14(+0.26%) |
Jan 08, 2024 | 53.38 | 54.50 | 53.38 | 54.42 | 1,682,445 | +1.20(+2.25%) |
Jan 05, 2024 | 53.16 | 53.53 | 52.88 | 53.22 | 951,890 | +0.03(+0.06%) |
Jan 04, 2024 | 52.61 | 53.31 | 52.58 | 53.19 | 853,924 | +0.50(+0.95%) |
Jan 03, 2024 | 53.37 | 53.43 | 52.58 | 52.69 | 1,621,542 | -0.91(-1.70%) |
Jan 02, 2024 | 53.60 | 54.25 | 53.39 | 53.60 | 988,393 | -0.34(-0.63%) |
Dec 29, 2023 | 54.06 | 54.25 | 53.80 | 53.94 | 785,041 | -0.15(-0.28%) |
Dec 28, 2023 | 53.94 | 54.32 | 53.94 | 54.09 | 645,918 | +0.09(+0.17%) |
Dec 27, 2023 | 53.86 | 54.01 | 53.72 | 54.00 | 978,593 | +0.08(+0.15%) |
Dec 26, 2023 | 53.62 | 54.11 | 53.56 | 53.92 | 1,483,480 | +0.30(+0.56%) |
Dec 22, 2023 | 53.77 | 53.89 | 53.36 | 53.62 | 1,206,602 | +0.11(+0.21%) |
Dec 21, 2023 | 52.80 | 53.58 | 52.74 | 53.51 | 1,369,742 | +1.04(+1.98%) |
Dec 20, 2023 | 53.17 | 53.30 | 52.47 | 52.47 | 1,392,406 | -0.88(-1.65%) |
Dec 19, 2023 | 52.94 | 53.37 | 52.89 | 53.35 | 949,397 | +0.44(+0.83%) |
Dec 18, 2023 | 52.72 | 53.14 | 52.58 | 52.91 | 1,994,258 | +0.22(+0.42%) |
Dec 15, 2023 | 53.03 | 53.10 | 52.52 | 52.70 | 1,425,363 | -0.58(-1.09%) |
Dec 14, 2023 | 53.03 | 53.67 | 53.03 | 53.27 | 2,293,784 | +0.63(+1.19%) |
Dec 13, 2023 | 51.49 | 52.67 | 51.37 | 52.65 | 1,221,769 | +1.09(+2.11%) |
Dec 12, 2023 | 51.13 | 51.70 | 50.79 | 51.56 | 1,222,558 | +0.57(+1.12%) |
Dec 11, 2023 | 50.49 | 51.07 | 50.42 | 50.99 | 1,000,838 | +0.46(+0.91%) |
Dec 08, 2023 | 50.51 | 50.67 | 50.38 | 50.53 | 1,030,232 | +0.03(+0.06%) |
Dec 07, 2023 | 50.41 | 50.55 | 50.22 | 50.50 | 1,087,037 | +0.15(+0.30%) |
Dec 06, 2023 | 50.39 | 50.59 | 50.09 | 50.35 | 902,864 | +0.12(+0.24%) |
Dec 05, 2023 | 50.45 | 50.49 | 49.94 | 50.23 | 1,439,022 | -0.45(-0.89%) |
Dec 04, 2023 | 50.50 | 50.99 | 50.44 | 50.68 | 1,339,641 | +0.05(+0.10%) |
Dec 01, 2023 | 49.85 | 50.67 | 49.78 | 50.63 | 1,321,877 | +0.62(+1.24%) |
Nov 30, 2023 | 49.84 | 50.08 | 49.38 | 50.01 | 1,324,290 | +0.21(+0.42%) |
Nov 29, 2023 | 49.63 | 50.37 | 49.63 | 49.80 | 1,065,364 | +0.36(+0.73%) |
Nov 28, 2023 | 49.65 | 49.78 | 49.35 | 49.44 | 2,045,942 | -0.54(-1.08%) |
Nov 27, 2023 | 49.81 | 50.12 | 49.79 | 49.98 | 1,293,879 | -0.12(-0.24%) |
Nov 24, 2023 | 49.89 | 50.18 | 49.86 | 50.10 | 395,966 | +0.24(+0.48%) |
Nov 22, 2023 | 49.81 | 50.14 | 49.73 | 49.86 | 1,732,177 | +0.27(+0.54%) |
Nov 21, 2023 | 49.31 | 49.67 | 49.22 | 49.59 | 1,494,505 | +0.43(+0.87%) |
Nov 20, 2023 | 48.50 | 49.27 | 48.41 | 49.16 | 1,295,301 | +0.61(+1.25%) |
Nov 17, 2023 | 48.91 | 49.12 | 48.45 | 48.56 | 1,753,461 | -0.17(-0.35%) |
Nov 16, 2023 | 48.08 | 48.83 | 48.08 | 48.72 | 3,384,985 | +0.68(+1.41%) |
Nov 15, 2023 | 47.59 | 48.35 | 47.59 | 48.05 | 2,062,711 | +0.49(+1.03%) |
Nov 14, 2023 | 47.12 | 47.86 | 47.12 | 47.56 | 1,892,168 | +1.01(+2.16%) |
Nov 13, 2023 | 46.51 | 47.01 | 46.02 | 46.55 | 3,609,215 | +0.91(+1.99%) |
Nov 10, 2023 | 45.39 | 45.71 | 44.92 | 45.64 | 1,771,282 | +0.40(+0.88%) |
Nov 09, 2023 | 46.18 | 46.32 | 45.17 | 45.24 | 1,613,388 | -1.06(-2.28%) |
Nov 08, 2023 | 46.79 | 46.84 | 46.06 | 46.30 | 1,525,162 | -0.39(-0.83%) |
Nov 07, 2023 | 46.89 | 47.07 | 46.62 | 46.69 | 1,563,193 | -0.33(-0.70%) |
Nov 06, 2023 | 47.15 | 47.31 | 46.84 | 47.02 | 1,261,321 | -0.12(-0.25%) |
Nov 03, 2023 | 47.06 | 47.36 | 46.85 | 47.14 | 1,507,925 | +0.54(+1.16%) |
Nov 02, 2023 | 45.99 | 46.66 | 45.99 | 46.60 | 1,287,127 | +0.85(+1.85%) |
Nov 01, 2023 | 45.11 | 45.89 | 45.00 | 45.75 | 1,874,365 | +0.60(+1.33%) |
Oct 31, 2023 | 44.58 | 45.34 | 44.58 | 45.15 | 1,105,662 | +0.80(+1.80%) |
Oct 30, 2023 | 44.60 | 44.74 | 43.86 | 44.35 | 1,199,064 | -0.02(-0.05%) |
Oct 27, 2023 | 45.04 | 45.35 | 44.16 | 44.38 | 1,576,858 | -0.14(-0.31%) |
Oct 26, 2023 | 44.81 | 45.04 | 44.47 | 44.51 | 1,894,466 | -0.64(-1.41%) |
Oct 25, 2023 | 45.94 | 45.94 | 45.06 | 45.15 | 1,676,142 | -0.94(-2.03%) |
Oct 24, 2023 | 45.93 | 46.28 | 45.74 | 46.09 | 1,859,716 | +0.14(+0.30%) |
Oct 23, 2023 | 46.01 | 46.62 | 45.93 | 45.95 | 1,764,533 | -0.07(-0.15%) |
Oct 20, 2023 | 45.76 | 46.41 | 45.73 | 46.02 | 1,868,663 | -0.05(-0.11%) |
Oct 19, 2023 | 46.35 | 46.66 | 45.77 | 46.07 | 2,180,902 | -0.25(-0.54%) |
Oct 18, 2023 | 46.44 | 46.75 | 45.92 | 46.32 | 2,334,196 | +0.26(+0.56%) |
Oct 17, 2023 | 45.49 | 46.55 | 45.25 | 46.06 | 1,967,764 | +0.33(+0.72%) |
Oct 16, 2023 | 45.51 | 46.09 | 45.15 | 45.73 | 1,703,245 | +0.47(+1.04%) |
Oct 13, 2023 | 44.64 | 45.44 | 44.55 | 45.26 | 2,819,685 | +0.54(+1.20%) |
Oct 12, 2023 | 46.33 | 46.39 | 44.70 | 44.72 | 4,162,578 | -1.56(-3.36%) |
Oct 11, 2023 | 48.25 | 48.35 | 45.97 | 46.28 | 4,240,932 | -2.24(-4.63%) |
Oct 10, 2023 | 47.83 | 48.79 | 47.63 | 48.53 | 997,175 | +0.77(+1.61%) |
Oct 09, 2023 | 47.61 | 47.81 | 47.25 | 47.76 | 655,881 | -0.16(-0.33%) |
Oct 06, 2023 | 47.22 | 48.18 | 47.05 | 47.92 | 986,148 | +0.40(+0.84%) |
Oct 05, 2023 | 47.63 | 47.86 | 47.01 | 47.52 | 824,083 | -0.11(-0.23%) |
Oct 04, 2023 | 47.65 | 47.75 | 47.04 | 47.63 | 1,783,583 | +0.03(+0.06%) |
Oct 03, 2023 | 47.91 | 48.04 | 47.34 | 47.60 | 1,288,499 | -0.56(-1.16%) |
Oct 02, 2023 | 48.27 | 48.35 | 47.80 | 48.16 | 1,822,226 | -0.23(-0.47%) |
Sep 29, 2023 | 49.18 | 49.24 | 48.31 | 48.39 | 1,178,251 | -0.53(-1.08%) |
Sep 28, 2023 | 48.24 | 49.04 | 48.22 | 48.91 | 1,729,259 | +0.84(+1.74%) |
Sep 27, 2023 | 48.30 | 48.68 | 47.63 | 48.08 | 1,232,469 | -0.08(-0.17%) |
Sep 26, 2023 | 48.39 | 48.65 | 48.12 | 48.16 | 1,085,507 | -0.49(-1.01%) |
Sep 25, 2023 | 48.41 | 48.67 | 48.42 | 48.65 | 928,181 | +0.09(+0.18%) |
Sep 22, 2023 | 48.81 | 49.00 | 48.55 | 48.56 | 937,080 | -0.15(-0.31%) |
Sep 21, 2023 | 49.41 | 49.41 | 48.71 | 48.71 | 1,191,955 | -0.99(-1.98%) |
Sep 20, 2023 | 50.55 | 50.65 | 49.65 | 49.69 | 913,555 | -0.52(-1.03%) |
Sep 19, 2023 | 50.21 | 50.28 | 49.82 | 50.21 | 786,405 | -0.01(-0.02%) |
Sep 18, 2023 | 50.18 | 50.53 | 50.17 | 50.22 | 805,265 | -0.03(-0.06%) |
Sep 15, 2023 | 50.64 | 50.84 | 50.09 | 50.25 | 1,549,897 | -0.44(-0.86%) |
Sep 14, 2023 | 50.92 | 50.94 | 50.50 | 50.69 | 905,228 | +0.12(+0.24%) |
Sep 13, 2023 | 50.24 | 50.88 | 50.20 | 50.57 | 853,195 | +0.04(+0.08%) |
Sep 12, 2023 | 50.92 | 51.00 | 50.43 | 50.53 | 965,517 | -0.49(-0.96%) |
Sep 11, 2023 | 50.54 | 51.21 | 50.38 | 51.02 | 987,444 | +0.62(+1.22%) |
Sep 08, 2023 | 50.77 | 50.84 | 50.19 | 50.40 | 885,076 | -0.50(-0.98%) |
Sep 07, 2023 | 51.52 | 51.52 | 50.81 | 50.90 | 1,015,242 | -0.62(-1.20%) |
Sep 06, 2023 | 51.33 | 51.71 | 50.97 | 51.52 | 1,372,989 | +0.19(+0.37%) |
Sep 05, 2023 | 52.26 | 52.26 | 51.31 | 51.33 | 975,106 | -1.02(-1.94%) |
Sep 01, 2023 | 52.63 | 52.73 | 52.18 | 52.34 | 674,953 | +0.09(+0.17%) |
Aug 31, 2023 | 52.96 | 53.08 | 52.25 | 52.25 | 1,435,410 | -0.65(-1.22%) |
Aug 30, 2023 | 52.65 | 53.19 | 52.61 | 52.90 | 821,172 | +0.37(+0.70%) |
Aug 29, 2023 | 51.67 | 52.57 | 51.67 | 52.53 | 680,273 | +0.89(+1.72%) |
Aug 28, 2023 | 51.79 | 52.08 | 51.41 | 51.64 | 1,179,399 | +0.15(+0.29%) |
Aug 25, 2023 | 51.17 | 51.65 | 50.89 | 51.50 | 827,810 | +0.49(+0.96%) |
Aug 24, 2023 | 51.72 | 51.95 | 51.00 | 51.01 | 957,904 | -0.74(-1.42%) |
Aug 23, 2023 | 51.79 | 52.11 | 51.59 | 51.74 | 611,173 | +0.33(+0.64%) |
Aug 22, 2023 | 51.35 | 51.58 | 51.28 | 51.42 | 712,534 | +0.14(+0.27%) |
Aug 21, 2023 | 51.31 | 51.51 | 51.06 | 51.28 | 642,626 | -0.03(-0.06%) |
Aug 18, 2023 | 51.43 | 51.56 | 51.14 | 51.31 | 882,357 | -0.29(-0.56%) |
Aug 17, 2023 | 52.15 | 52.19 | 51.55 | 51.60 | 1,018,045 | -0.50(-0.96%) |
Aug 16, 2023 | 52.69 | 52.83 | 52.05 | 52.09 | 1,104,680 | -0.74(-1.39%) |
Aug 15, 2023 | 52.99 | 53.21 | 52.79 | 52.83 | 563,206 | -0.34(-0.64%) |
Aug 14, 2023 | 52.89 | 53.18 | 52.86 | 53.17 | 534,576 | +0.16(+0.30%) |
Aug 11, 2023 | 52.69 | 53.07 | 52.54 | 53.01 | 556,974 | +0.09(+0.17%) |
Aug 10, 2023 | 53.28 | 53.70 | 52.88 | 52.92 | 1,229,749 | -0.11(-0.21%) |
Aug 09, 2023 | 53.12 | 53.52 | 52.97 | 53.03 | 903,276 | -0.15(-0.28%) |
Aug 08, 2023 | 53.75 | 53.89 | 52.55 | 53.18 | 2,041,342 | -0.91(-1.67%) |
Aug 07, 2023 | 54.02 | 54.30 | 53.94 | 54.08 | 1,126,710 | +0.23(+0.43%) |
Aug 04, 2023 | 54.14 | 54.41 | 53.78 | 53.85 | 1,081,233 | -0.33(-0.61%) |
Aug 03, 2023 | 54.48 | 54.59 | 54.13 | 54.18 | 1,089,174 | -0.55(-1.00%) |
Aug 02, 2023 | 55.03 | 55.32 | 54.62 | 54.73 | 1,312,551 | -0.69(-1.24%) |
Aug 01, 2023 | 55.34 | 55.72 | 55.19 | 55.42 | 714,448 | -0.43(-0.77%) |
Jul 31, 2023 | 56.53 | 56.56 | 55.66 | 55.84 | 595,748 | -0.72(-1.27%) |
Jul 28, 2023 | 56.69 | 56.88 | 56.33 | 56.56 | 770,661 | +0.21(+0.37%) |
Jul 27, 2023 | 57.66 | 57.68 | 56.32 | 56.35 | 1,381,149 | -1.13(-1.97%) |
Jul 26, 2023 | 56.79 | 57.55 | 56.79 | 57.49 | 1,009,784 | +0.26(+0.45%) |
Jul 25, 2023 | 56.61 | 57.36 | 56.50 | 57.23 | 983,531 | +0.10(+0.17%) |
Jul 24, 2023 | 57.39 | 57.62 | 57.06 | 57.13 | 869,180 | -0.19(-0.33%) |
Jul 21, 2023 | 56.81 | 57.54 | 56.52 | 57.32 | 1,810,667 | +0.52(+0.91%) |
Jul 20, 2023 | 56.33 | 57.01 | 56.33 | 56.80 | 898,767 | +0.71(+1.26%) |
Jul 19, 2023 | 56.25 | 56.69 | 56.02 | 56.09 | 780,582 | -0.08(-0.14%) |
Jul 18, 2023 | 55.95 | 56.21 | 55.54 | 56.17 | 1,141,779 | -0.07(-0.12%) |
Jul 17, 2023 | 56.41 | 56.49 | 56.02 | 56.24 | 716,099 | -0.33(-0.58%) |
Jul 14, 2023 | 56.39 | 56.77 | 56.30 | 56.57 | 645,041 | +0.31(+0.55%) |
Jul 13, 2023 | 56.29 | 56.43 | 56.07 | 56.26 | 728,519 | +0.25(+0.44%) |
Jul 12, 2023 | 55.94 | 56.18 | 55.84 | 56.01 | 1,076,627 | +0.39(+0.70%) |
Jul 11, 2023 | 55.43 | 55.78 | 55.29 | 55.63 | 733,045 | +0.16(+0.29%) |
Jul 10, 2023 | 54.80 | 55.55 | 54.80 | 55.47 | 757,985 | +0.71(+1.29%) |
Jul 07, 2023 | 54.70 | 55.12 | 54.62 | 54.76 | 924,520 | -0.13(-0.24%) |
Jul 06, 2023 | 54.81 | 55.03 | 54.55 | 54.89 | 1,596,412 | -0.41(-0.74%) |
Jul 05, 2023 | 55.22 | 55.42 | 55.03 | 55.30 | 1,333,249 | -0.12(-0.22%) |
Jul 03, 2023 | 55.89 | 55.89 | 55.20 | 55.42 | 591,773 | -0.78(-1.38%) |
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | +0.85(+1.55%) |
Jun 14, 2023 | 54.94 | 55.28 | 54.43 | 54.59 | 1,871,516 | +0.64(+1.18%) |
Jun 13, 2023 | 53.66 | 54.04 | 53.58 | 53.95 | 663,352 | +0.39(+0.72%) |
Jun 12, 2023 | 53.26 | 53.63 | 53.12 | 53.57 | 450,816 | +0.35(+0.65%) |
Jun 09, 2023 | 53.07 | 53.30 | 52.88 | 53.22 | 750,116 | +0.24(+0.45%) |
Jun 08, 2023 | 52.99 | 53.10 | 52.80 | 52.98 | 712,818 | -0.17(-0.32%) |
Jun 07, 2023 | 53.45 | 53.56 | 52.92 | 53.15 | 1,610,668 | -0.34(-0.63%) |
Jun 06, 2023 | 53.81 | 53.95 | 53.22 | 53.48 | 1,026,689 | -0.32(-0.59%) |
Jun 05, 2023 | 53.74 | 54.03 | 53.58 | 53.80 | 669,538 | +0.08(+0.15%) |
Jun 02, 2023 | 53.55 | 53.86 | 53.33 | 53.72 | 1,453,338 | +0.49(+0.92%) |
Jun 01, 2023 | 52.71 | 53.32 | 52.36 | 53.23 | 705,541 | +0.63(+1.19%) |
May 31, 2023 | 52.26 | 52.74 | 51.84 | 52.61 | 1,077,602 | +0.23(+0.44%) |
May 30, 2023 | 52.67 | 53.12 | 52.28 | 52.38 | 1,264,916 | -0.37(-0.70%) |
May 26, 2023 | 52.85 | 53.16 | 52.62 | 52.75 | 744,690 | -0.03(-0.06%) |
May 25, 2023 | 52.95 | 52.97 | 52.36 | 52.78 | 1,579,347 | -0.47(-0.88%) |
May 24, 2023 | 53.27 | 53.49 | 52.90 | 53.24 | 2,813,053 | -0.49(-0.91%) |
May 23, 2023 | 54.89 | 55.01 | 53.53 | 53.73 | 847,808 | -1.48(-2.68%) |
May 22, 2023 | 55.03 | 55.61 | 55.03 | 55.21 | 962,229 | +0.14(+0.25%) |
May 19, 2023 | 55.06 | 55.58 | 54.91 | 55.07 | 1,157,039 | +0.10(+0.18%) |
May 18, 2023 | 54.77 | 55.06 | 54.57 | 54.97 | 668,658 | +0.09(+0.16%) |
May 17, 2023 | 55.21 | 55.26 | 54.34 | 54.88 | 721,306 | -0.14(-0.25%) |
May 16, 2023 | 55.05 | 55.22 | 54.93 | 55.02 | 553,868 | -0.28(-0.50%) |
May 15, 2023 | 55.38 | 55.44 | 55.10 | 55.30 | 645,171 | +0.02(+0.04%) |
May 12, 2023 | 55.35 | 55.41 | 54.99 | 55.28 | 638,071 | +0.00(+0.00%) |
May 11, 2023 | 55.24 | 55.47 | 55.00 | 55.28 | 1,584,436 | -0.08(-0.14%) |
May 10, 2023 | 55.51 | 55.57 | 54.97 | 55.36 | 708,070 | +0.19(+0.34%) |
May 09, 2023 | 55.32 | 55.43 | 54.99 | 55.17 | 528,352 | -0.57(-1.02%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,421 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,464 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,683 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.83 | 55.95 | 56.20 | 1,391,602 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,104 | -0.50(-0.88%) |
May 01, 2023 | 56.40 | 56.64 | 56.24 | 56.38 | 983,618 | -0.07(-0.12%) |
Apr 28, 2023 | 55.77 | 56.68 | 55.72 | 56.45 | 1,343,240 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.93 | 55.13 | 55.87 | 1,354,705 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.96 | 55.41 | 1,521,787 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,104 | -1.03(-1.82%) |
Apr 24, 2023 | 56.62 | 56.92 | 56.59 | 56.84 | 1,006,977 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.63 | 56.15 | 56.50 | 1,380,305 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,766 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.26 | 56.45 | 2,694,472 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.88 | 574,084 | -0.21(-0.38%) |
Apr 17, 2023 | 54.92 | 55.13 | 54.77 | 55.09 | 551,219 | +0.26(+0.47%) |
Apr 14, 2023 | 54.90 | 55.11 | 54.60 | 54.84 | 628,050 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.04 | 54.36 | 55.02 | 754,555 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,352 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,305 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.32 | 53.87 | 319,045 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,295 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.02 | 53.54 | 53.97 | 609,588 | +0.31(+0.57%) |
Apr 04, 2023 | 53.47 | 53.99 | 53.47 | 53.66 | 627,540 | +0.28(+0.52%) |
Apr 03, 2023 | 53.47 | 53.52 | 52.95 | 53.38 | 681,865 | -0.29(-0.54%) |
Mar 31, 2023 | 52.99 | 53.75 | 52.99 | 53.67 | 623,944 | +0.84(+1.58%) |
Mar 30, 2023 | 52.82 | 52.89 | 52.57 | 52.84 | 584,044 | +0.42(+0.80%) |
Mar 29, 2023 | 52.31 | 52.49 | 52.16 | 52.42 | 465,949 | +0.34(+0.65%) |
Mar 28, 2023 | 52.31 | 52.54 | 51.90 | 52.08 | 511,157 | -0.42(-0.80%) |
Mar 27, 2023 | 52.52 | 53.03 | 52.44 | 52.50 | 759,197 | +0.28(+0.53%) |
Mar 24, 2023 | 51.38 | 52.30 | 51.32 | 52.22 | 529,567 | +0.65(+1.25%) |
Mar 23, 2023 | 51.92 | 52.31 | 51.28 | 51.57 | 749,081 | -0.09(-0.17%) |
Mar 22, 2023 | 52.57 | 52.99 | 51.66 | 51.66 | 805,375 | -0.90(-1.72%) |
Mar 21, 2023 | 52.10 | 52.66 | 52.06 | 52.57 | 732,546 | +0.72(+1.38%) |
Mar 20, 2023 | 51.31 | 51.94 | 51.24 | 51.85 | 716,937 | +0.62(+1.20%) |
Mar 17, 2023 | 51.76 | 51.96 | 51.09 | 51.24 | 1,032,400 | -0.77(-1.47%) |
Mar 16, 2023 | 50.74 | 52.09 | 50.74 | 52.00 | 1,120,502 | +0.81(+1.59%) |
Mar 15, 2023 | 50.90 | 51.24 | 50.46 | 51.19 | 1,654,951 | -0.44(-0.85%) |
Mar 14, 2023 | 51.40 | 51.79 | 51.02 | 51.62 | 1,384,704 | +0.90(+1.78%) |
Mar 13, 2023 | 49.86 | 51.30 | 49.82 | 50.72 | 1,954,365 | +0.57(+1.13%) |
Mar 10, 2023 | 50.99 | 51.15 | 49.79 | 50.15 | 1,618,378 | -0.92(-1.81%) |
Mar 09, 2023 | 51.57 | 52.07 | 50.96 | 51.08 | 884,979 | -0.41(-0.79%) |
Mar 08, 2023 | 51.45 | 51.73 | 51.23 | 51.48 | 773,708 | -0.09(-0.17%) |
Mar 07, 2023 | 52.47 | 52.65 | 51.52 | 51.57 | 927,841 | -0.88(-1.69%) |
Mar 06, 2023 | 52.97 | 53.13 | 52.34 | 52.46 | 639,440 | -0.69(-1.29%) |
Mar 03, 2023 | 52.36 | 53.19 | 52.35 | 53.14 | 565,048 | +0.92(+1.77%) |
Mar 02, 2023 | 51.14 | 52.34 | 51.13 | 52.22 | 508,447 | +0.77(+1.49%) |
Mar 01, 2023 | 51.51 | 51.60 | 51.16 | 51.45 | 600,975 | -0.22(-0.42%) |
Feb 28, 2023 | 51.52 | 52.07 | 51.44 | 51.67 | 473,025 | +0.13(+0.25%) |
Feb 27, 2023 | 51.85 | 52.21 | 51.45 | 51.54 | 664,751 | -0.08(-0.15%) |
Feb 24, 2023 | 51.73 | 51.89 | 51.36 | 51.62 | 555,656 | -0.71(-1.35%) |
Feb 23, 2023 | 52.33 | 52.49 | 51.80 | 52.33 | 507,338 | +0.19(+0.36%) |
Feb 22, 2023 | 52.30 | 52.57 | 51.88 | 52.14 | 847,753 | -0.12(-0.23%) |
Feb 21, 2023 | 52.67 | 52.83 | 52.10 | 52.26 | 814,899 | -0.99(-1.87%) |
Feb 17, 2023 | 52.96 | 53.36 | 52.82 | 53.25 | 659,345 | +0.15(+0.28%) |
Feb 16, 2023 | 53.02 | 53.70 | 52.90 | 53.10 | 606,623 | -0.64(-1.18%) |
Feb 15, 2023 | 53.26 | 53.78 | 53.17 | 53.74 | 534,111 | +0.26(+0.48%) |
Feb 14, 2023 | 53.81 | 54.09 | 53.10 | 53.48 | 559,890 | -0.42(-0.77%) |
Feb 13, 2023 | 53.61 | 53.99 | 53.57 | 53.90 | 369,477 | +0.37(+0.69%) |
Feb 10, 2023 | 53.26 | 53.73 | 53.12 | 53.53 | 745,639 | +0.24(+0.45%) |
Feb 09, 2023 | 54.55 | 54.59 | 53.11 | 53.29 | 912,896 | -1.25(-2.30%) |
Feb 08, 2023 | 54.90 | 55.21 | 54.45 | 54.55 | 452,299 | -0.60(-1.08%) |
Feb 07, 2023 | 54.12 | 55.34 | 53.95 | 55.14 | 583,670 | +0.75(+1.37%) |
Feb 06, 2023 | 54.95 | 55.04 | 54.28 | 54.40 | 649,278 | -0.89(-1.62%) |
Feb 03, 2023 | 55.38 | 55.75 | 55.00 | 55.29 | 549,384 | -0.43(-0.77%) |
Feb 02, 2023 | 55.05 | 55.82 | 54.91 | 55.72 | 1,028,820 | +0.79(+1.43%) |