Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.22 | 58.22 | 57.84 | 57.84 | 31,651 | -0.66(-1.13%) |
Apr 29, 2024 | 58.13 | 58.52 | 58.13 | 58.50 | 37,513 | +0.46(+0.79%) |
Apr 26, 2024 | 58.24 | 58.41 | 58.04 | 58.04 | 27,818 | -0.35(-0.60%) |
Apr 25, 2024 | 58.47 | 58.64 | 58.01 | 58.39 | 44,231 | -0.31(-0.53%) |
Apr 24, 2024 | 58.05 | 58.75 | 57.99 | 58.70 | 39,030 | +0.31(+0.53%) |
Apr 23, 2024 | 58.12 | 58.54 | 58.12 | 58.39 | 39,682 | +0.24(+0.41%) |
Apr 22, 2024 | 57.74 | 58.38 | 57.53 | 58.15 | 57,727 | +0.49(+0.85%) |
Apr 19, 2024 | 56.98 | 57.66 | 56.93 | 57.66 | 42,900 | +0.79(+1.39%) |
Apr 18, 2024 | 56.78 | 56.94 | 56.63 | 56.87 | 33,324 | +0.25(+0.44%) |
Apr 17, 2024 | 56.58 | 56.87 | 56.29 | 56.62 | 71,452 | +0.30(+0.53%) |
Apr 16, 2024 | 56.73 | 56.76 | 56.22 | 56.32 | 35,313 | -0.51(-0.90%) |
Apr 15, 2024 | 57.52 | 57.73 | 56.67 | 56.83 | 67,186 | -0.25(-0.44%) |
Apr 12, 2024 | 57.63 | 57.86 | 56.96 | 57.08 | 93,832 | -0.70(-1.21%) |
Apr 11, 2024 | 58.20 | 58.22 | 57.52 | 57.78 | 37,482 | -0.23(-0.40%) |
Apr 10, 2024 | 58.33 | 58.33 | 57.74 | 58.01 | 40,856 | -1.08(-1.82%) |
Apr 09, 2024 | 58.95 | 59.14 | 58.72 | 59.09 | 36,287 | +0.27(+0.46%) |
Apr 08, 2024 | 58.67 | 58.99 | 58.67 | 58.82 | 34,675 | +0.22(+0.37%) |
Apr 05, 2024 | 58.49 | 58.76 | 58.28 | 58.60 | 44,374 | -0.10(-0.17%) |
Apr 04, 2024 | 59.27 | 59.35 | 58.46 | 58.70 | 35,736 | -0.23(-0.39%) |
Apr 03, 2024 | 59.00 | 59.11 | 58.86 | 58.93 | 131,619 | -0.13(-0.22%) |
Apr 02, 2024 | 58.99 | 59.24 | 58.94 | 59.06 | 69,586 | -0.04(-0.07%) |
Apr 01, 2024 | 59.36 | 59.36 | 59.04 | 59.10 | 41,447 | -0.27(-0.45%) |
Mar 28, 2024 | 59.10 | 59.55 | 59.10 | 59.37 | 38,875 | +0.35(+0.59%) |
Mar 27, 2024 | 58.14 | 59.04 | 58.14 | 59.02 | 44,265 | +1.09(+1.88%) |
Mar 26, 2024 | 58.29 | 58.34 | 57.93 | 57.93 | 48,063 | -0.33(-0.56%) |
Mar 25, 2024 | 58.15 | 58.44 | 58.15 | 58.26 | 30,941 | +0.16(+0.27%) |
Mar 22, 2024 | 58.46 | 58.51 | 58.10 | 58.10 | 27,614 | -0.26(-0.44%) |
Mar 21, 2024 | 58.30 | 58.53 | 58.25 | 58.36 | 49,847 | +0.23(+0.39%) |
Mar 20, 2024 | 57.63 | 58.21 | 57.63 | 58.13 | 49,069 | +0.38(+0.66%) |
Mar 19, 2024 | 57.37 | 57.81 | 57.37 | 57.75 | 127,359 | +0.34(+0.59%) |
Mar 18, 2024 | 57.27 | 57.59 | 57.05 | 57.41 | 65,974 | +0.27(+0.47%) |
Mar 15, 2024 | 56.97 | 57.49 | 56.97 | 57.14 | 73,057 | -0.05(-0.09%) |
Mar 14, 2024 | 57.57 | 57.70 | 56.91 | 57.19 | 58,275 | -0.53(-0.92%) |
Mar 13, 2024 | 57.65 | 58.03 | 57.62 | 57.72 | 55,674 | +0.24(+0.42%) |
Mar 12, 2024 | 57.56 | 57.78 | 57.36 | 57.48 | 65,210 | -0.18(-0.31%) |
Mar 11, 2024 | 57.18 | 57.68 | 57.18 | 57.66 | 39,559 | +0.44(+0.77%) |
Mar 08, 2024 | 57.21 | 57.50 | 57.17 | 57.22 | 53,955 | +0.07(+0.12%) |
Mar 07, 2024 | 57.20 | 57.39 | 57.06 | 57.15 | 64,801 | +0.21(+0.37%) |
Mar 06, 2024 | 56.88 | 57.06 | 56.73 | 56.94 | 164,032 | +0.28(+0.49%) |
Mar 05, 2024 | 56.45 | 57.16 | 56.45 | 56.66 | 37,497 | +0.14(+0.25%) |
Mar 04, 2024 | 56.05 | 56.63 | 56.05 | 56.52 | 67,942 | +0.49(+0.87%) |
Mar 01, 2024 | 56.03 | 56.09 | 55.72 | 56.04 | 72,659 | +0.05(+0.09%) |
Feb 29, 2024 | 56.09 | 56.32 | 55.91 | 55.99 | 53,837 | +0.12(+0.21%) |
Feb 28, 2024 | 56.01 | 56.11 | 55.78 | 55.87 | 68,941 | -0.14(-0.25%) |
Feb 27, 2024 | 55.78 | 56.05 | 55.76 | 56.01 | 204,914 | +0.31(+0.55%) |
Feb 26, 2024 | 56.07 | 56.26 | 55.66 | 55.70 | 67,338 | -0.54(-0.95%) |
Feb 23, 2024 | 56.03 | 56.48 | 56.01 | 56.24 | 65,317 | +0.17(+0.30%) |
Feb 22, 2024 | 55.93 | 56.19 | 55.79 | 56.07 | 330,732 | +0.01(+0.02%) |
Feb 21, 2024 | 55.66 | 56.07 | 55.57 | 56.06 | 67,400 | +0.43(+0.77%) |
Feb 20, 2024 | 55.46 | 55.97 | 55.42 | 55.63 | 43,156 | +0.03(+0.05%) |
Feb 16, 2024 | 55.40 | 55.84 | 55.28 | 55.60 | 173,867 | +0.02(+0.04%) |
Feb 15, 2024 | 54.80 | 55.68 | 54.80 | 55.58 | 72,031 | +0.89(+1.63%) |
Feb 14, 2024 | 54.70 | 54.75 | 54.42 | 54.69 | 58,158 | +0.20(+0.36%) |
Feb 13, 2024 | 55.02 | 55.19 | 54.10 | 54.49 | 74,715 | -0.92(-1.67%) |
Feb 12, 2024 | 54.76 | 55.57 | 54.76 | 55.41 | 66,279 | +0.68(+1.25%) |
Feb 09, 2024 | 54.82 | 54.87 | 54.52 | 54.73 | 57,798 | -0.06(-0.12%) |
Feb 08, 2024 | 54.80 | 54.93 | 54.57 | 54.79 | 108,685 | -0.04(-0.07%) |
Feb 07, 2024 | 55.12 | 55.12 | 54.70 | 54.83 | 99,949 | -0.10(-0.18%) |
Feb 06, 2024 | 54.66 | 55.04 | 54.66 | 54.93 | 64,519 | +0.28(+0.51%) |
Feb 05, 2024 | 55.03 | 55.03 | 54.64 | 54.65 | 290,429 | -0.72(-1.31%) |
Feb 02, 2024 | 55.46 | 55.67 | 55.06 | 55.38 | 45,836 | -0.27(-0.48%) |
Feb 01, 2024 | 55.29 | 55.72 | 54.95 | 55.64 | 97,208 | +0.37(+0.66%) |
Jan 31, 2024 | 55.86 | 56.09 | 55.28 | 55.28 | 152,329 | -0.59(-1.06%) |
Jan 30, 2024 | 55.56 | 55.99 | 55.45 | 55.87 | 149,634 | +0.23(+0.41%) |
Jan 29, 2024 | 55.40 | 55.71 | 55.28 | 55.64 | 72,481 | +0.18(+0.32%) |
Jan 26, 2024 | 55.46 | 55.68 | 55.37 | 55.47 | 48,088 | +0.04(+0.07%) |
Jan 25, 2024 | 55.04 | 55.43 | 54.93 | 55.43 | 77,069 | +0.79(+1.45%) |
Jan 24, 2024 | 55.10 | 55.23 | 54.61 | 54.63 | 229,287 | -0.35(-0.63%) |
Jan 23, 2024 | 54.83 | 55.04 | 54.74 | 54.98 | 86,334 | +0.22(+0.40%) |
Jan 22, 2024 | 54.74 | 55.03 | 54.64 | 54.76 | 97,878 | +0.04(+0.07%) |
Jan 19, 2024 | 54.50 | 54.87 | 54.20 | 54.72 | 70,398 | +0.29(+0.53%) |
Jan 18, 2024 | 54.62 | 54.62 | 54.10 | 54.43 | 155,166 | -0.15(-0.27%) |
Jan 17, 2024 | 54.70 | 55.13 | 54.44 | 54.58 | 86,121 | -0.48(-0.86%) |
Jan 16, 2024 | 55.35 | 55.41 | 54.93 | 55.06 | 179,096 | -0.53(-0.96%) |
Jan 12, 2024 | 55.81 | 56.01 | 55.48 | 55.59 | 144,420 | +0.05(+0.09%) |
Jan 11, 2024 | 55.91 | 55.95 | 55.30 | 55.54 | 164,368 | -0.42(-0.75%) |
Jan 10, 2024 | 56.15 | 56.19 | 55.86 | 55.96 | 181,098 | -0.22(-0.39%) |
Jan 09, 2024 | 56.25 | 56.35 | 56.13 | 56.18 | 114,107 | -0.24(-0.42%) |
Jan 08, 2024 | 55.98 | 56.46 | 55.86 | 56.42 | 99,692 | +0.27(+0.48%) |
Jan 05, 2024 | 55.78 | 56.41 | 55.78 | 56.15 | 88,151 | +0.29(+0.51%) |
Jan 04, 2024 | 55.99 | 56.29 | 55.86 | 55.87 | 109,222 | +0.00(+0.00%) |
Jan 03, 2024 | 56.14 | 56.27 | 55.84 | 55.87 | 235,471 | -0.38(-0.67%) |
Jan 02, 2024 | 55.96 | 56.31 | 55.96 | 56.24 | 245,675 | +0.24(+0.42%) |
Dec 29, 2023 | 56.04 | 56.07 | 55.98 | 56.00 | 222,063 | -0.04(-0.07%) |
Dec 28, 2023 | 55.96 | 56.08 | 55.91 | 56.04 | 417,411 | +0.04(+0.07%) |
Dec 27, 2023 | 55.97 | 56.09 | 55.96 | 56.00 | 136,543 | -0.01(-0.02%) |
Dec 26, 2023 | 55.92 | 56.05 | 55.92 | 56.01 | 172,249 | +0.13(+0.23%) |
Dec 22, 2023 | 55.87 | 55.98 | 55.87 | 55.88 | 206,675 | +0.00(+0.00%) |
Dec 21, 2023 | 55.79 | 55.92 | 55.73 | 55.88 | 156,117 | +0.18(+0.32%) |
Dec 20, 2023 | 55.87 | 55.98 | 55.71 | 55.71 | 172,118 | -0.25(-0.44%) |
Dec 19, 2023 | 55.87 | 55.97 | 55.87 | 55.95 | 127,427 | +0.10(+0.18%) |
Dec 18, 2023 | 55.90 | 55.94 | 55.86 | 55.86 | 188,630 | +0.06(+0.10%) |
Dec 15, 2023 | 55.92 | 56.00 | 55.80 | 55.80 | 130,291 | -0.16(-0.28%) |
Dec 14, 2023 | 55.92 | 56.11 | 55.92 | 55.96 | 115,944 | +0.15(+0.26%) |
Dec 13, 2023 | 55.45 | 55.84 | 55.45 | 55.81 | 92,882 | +0.34(+0.62%) |
Dec 12, 2023 | 55.50 | 55.51 | 55.45 | 55.47 | 141,246 | -0.08(-0.14%) |
Dec 11, 2023 | 55.42 | 55.54 | 55.39 | 55.54 | 77,621 | +0.12(+0.21%) |
Dec 08, 2023 | 55.39 | 55.47 | 55.38 | 55.43 | 87,605 | +0.04(+0.07%) |
Dec 07, 2023 | 55.35 | 55.45 | 55.35 | 55.39 | 202,541 | +0.04(+0.07%) |
Dec 06, 2023 | 55.30 | 55.44 | 55.30 | 55.35 | 91,304 | +0.05(+0.09%) |
Dec 05, 2023 | 55.36 | 55.40 | 55.29 | 55.30 | 79,789 | -0.11(-0.20%) |
Dec 04, 2023 | 55.34 | 55.47 | 55.33 | 55.41 | 78,878 | +0.07(+0.12%) |
Dec 01, 2023 | 55.14 | 55.37 | 55.14 | 55.34 | 78,559 | +0.16(+0.28%) |
Nov 30, 2023 | 55.07 | 55.20 | 55.07 | 55.18 | 71,474 | +0.13(+0.23%) |
Nov 29, 2023 | 55.05 | 55.14 | 55.04 | 55.05 | 124,260 | +0.02(+0.04%) |
Nov 28, 2023 | 54.98 | 55.10 | 54.98 | 55.03 | 110,851 | +0.03(+0.05%) |
Nov 27, 2023 | 54.98 | 55.02 | 54.96 | 55.00 | 76,690 | -0.02(-0.04%) |
Nov 24, 2023 | 54.93 | 55.05 | 54.93 | 55.02 | 58,914 | +0.11(+0.20%) |
Nov 22, 2023 | 54.89 | 54.98 | 54.87 | 54.91 | 185,954 | +0.02(+0.04%) |
Nov 21, 2023 | 54.87 | 54.93 | 54.84 | 54.90 | 133,466 | +0.00(+0.00%) |
Nov 20, 2023 | 54.84 | 54.94 | 54.83 | 54.90 | 56,463 | +0.00(+0.00%) |
Nov 17, 2023 | 54.86 | 54.92 | 54.83 | 54.90 | 121,994 | +0.12(+0.22%) |
Nov 16, 2023 | 54.82 | 54.90 | 54.76 | 54.78 | 77,490 | -0.06(-0.11%) |
Nov 15, 2023 | 54.72 | 54.90 | 54.72 | 54.84 | 89,927 | +0.10(+0.18%) |
Nov 14, 2023 | 54.49 | 54.79 | 54.49 | 54.74 | 183,471 | +0.33(+0.61%) |
Nov 13, 2023 | 54.36 | 54.45 | 54.36 | 54.40 | 134,406 | -0.03(-0.05%) |
Nov 10, 2023 | 54.35 | 54.44 | 54.33 | 54.43 | 110,795 | +0.11(+0.20%) |
Nov 09, 2023 | 54.44 | 54.48 | 54.32 | 54.33 | 100,177 | -0.11(-0.20%) |
Nov 08, 2023 | 54.48 | 54.48 | 54.37 | 54.43 | 99,688 | -0.08(-0.14%) |
Nov 07, 2023 | 54.50 | 54.55 | 54.47 | 54.51 | 52,241 | -0.06(-0.11%) |
Nov 06, 2023 | 54.61 | 54.70 | 54.54 | 54.57 | 49,754 | -0.06(-0.11%) |
Nov 03, 2023 | 54.59 | 54.73 | 54.59 | 54.63 | 201,390 | +0.14(+0.25%) |
Nov 02, 2023 | 54.22 | 54.56 | 54.22 | 54.49 | 105,805 | +0.26(+0.49%) |
Nov 01, 2023 | 54.14 | 54.27 | 54.10 | 54.23 | 60,604 | +0.11(+0.20%) |
Oct 31, 2023 | 54.05 | 54.15 | 54.04 | 54.12 | 58,865 | +0.10(+0.18%) |
Oct 30, 2023 | 53.96 | 54.10 | 53.95 | 54.02 | 65,386 | +0.10(+0.18%) |
Oct 27, 2023 | 54.10 | 54.13 | 53.89 | 53.92 | 74,359 | -0.23(-0.43%) |
Oct 26, 2023 | 54.10 | 54.22 | 54.10 | 54.16 | 77,078 | +0.06(+0.11%) |
Oct 25, 2023 | 54.03 | 54.14 | 54.03 | 54.10 | 68,561 | +0.02(+0.04%) |
Oct 24, 2023 | 54.04 | 54.16 | 54.03 | 54.08 | 80,194 | +0.11(+0.20%) |
Oct 23, 2023 | 54.04 | 54.13 | 53.97 | 53.97 | 66,720 | -0.11(-0.20%) |
Oct 20, 2023 | 54.22 | 54.27 | 54.06 | 54.08 | 98,637 | -0.17(-0.31%) |
Oct 19, 2023 | 54.33 | 54.44 | 54.25 | 54.25 | 66,386 | -0.14(-0.25%) |
Oct 18, 2023 | 54.51 | 54.51 | 54.36 | 54.38 | 68,815 | -0.18(-0.32%) |
Oct 17, 2023 | 54.32 | 54.56 | 54.32 | 54.56 | 82,475 | +0.11(+0.20%) |
Oct 16, 2023 | 54.33 | 54.49 | 54.31 | 54.45 | 109,312 | +0.19(+0.34%) |
Oct 13, 2023 | 54.31 | 54.34 | 54.22 | 54.27 | 119,513 | +0.07(+0.13%) |
Oct 12, 2023 | 54.33 | 54.46 | 54.12 | 54.20 | 82,564 | -0.12(-0.22%) |
Oct 11, 2023 | 54.30 | 54.37 | 54.26 | 54.31 | 124,418 | +0.00(+0.00%) |
Oct 10, 2023 | 54.21 | 54.39 | 54.21 | 54.31 | 84,736 | +0.06(+0.12%) |
Oct 09, 2023 | 54.02 | 54.25 | 54.02 | 54.25 | 43,502 | +0.20(+0.38%) |
Oct 06, 2023 | 53.87 | 54.12 | 53.75 | 54.05 | 77,324 | +0.10(+0.18%) |
Oct 05, 2023 | 53.91 | 54.01 | 53.88 | 53.95 | 87,620 | -0.01(-0.02%) |
Oct 04, 2023 | 53.96 | 54.02 | 53.84 | 53.96 | 111,270 | -0.07(-0.13%) |
Oct 03, 2023 | 53.95 | 54.03 | 53.89 | 54.03 | 92,721 | +0.00(+0.00%) |
Oct 02, 2023 | 54.26 | 54.33 | 53.96 | 54.03 | 81,499 | -0.33(-0.61%) |
Sep 29, 2023 | 54.39 | 54.43 | 54.25 | 54.36 | 120,912 | +0.04(+0.07%) |
Sep 28, 2023 | 54.30 | 54.37 | 54.27 | 54.32 | 168,726 | +0.02(+0.04%) |
Sep 27, 2023 | 54.34 | 54.39 | 54.25 | 54.30 | 2,049,674 | -0.09(-0.16%) |
Sep 26, 2023 | 54.46 | 54.51 | 54.32 | 54.39 | 180,271 | -0.16(-0.29%) |
Sep 25, 2023 | 54.47 | 54.58 | 54.50 | 54.54 | 83,886 | +0.02(+0.04%) |
Sep 22, 2023 | 54.54 | 54.62 | 54.50 | 54.52 | 138,905 | -0.04(-0.07%) |
Sep 21, 2023 | 54.70 | 54.75 | 54.52 | 54.56 | 184,081 | -0.14(-0.25%) |
Sep 20, 2023 | 54.81 | 54.90 | 54.70 | 54.70 | 82,541 | -0.09(-0.16%) |
Sep 19, 2023 | 54.79 | 54.85 | 54.74 | 54.79 | 139,571 | -0.08(-0.14%) |
Sep 18, 2023 | 54.81 | 54.89 | 54.74 | 54.86 | 163,748 | +0.07(+0.12%) |
Sep 15, 2023 | 54.83 | 54.91 | 54.78 | 54.80 | 109,888 | -0.09(-0.16%) |
Sep 14, 2023 | 54.80 | 54.91 | 54.80 | 54.88 | 60,122 | +0.18(+0.32%) |
Sep 13, 2023 | 54.74 | 54.79 | 54.68 | 54.71 | 155,854 | -0.06(-0.11%) |
Sep 12, 2023 | 54.69 | 54.81 | 54.67 | 54.77 | 80,297 | +0.03(+0.05%) |
Sep 11, 2023 | 54.70 | 54.79 | 54.69 | 54.74 | 55,143 | +0.07(+0.12%) |
Sep 08, 2023 | 54.57 | 54.68 | 54.56 | 54.67 | 75,829 | +0.08(+0.14%) |
Sep 07, 2023 | 54.55 | 54.65 | 54.53 | 54.59 | 153,080 | -0.04(-0.07%) |
Sep 06, 2023 | 54.57 | 54.63 | 54.49 | 54.63 | 111,589 | -0.02(-0.04%) |
Sep 05, 2023 | 54.76 | 54.83 | 54.59 | 54.65 | 316,211 | -0.19(-0.35%) |
Sep 01, 2023 | 54.97 | 55.15 | 54.64 | 54.85 | 80,735 | +0.22(+0.41%) |
Aug 31, 2023 | 54.87 | 54.97 | 54.61 | 54.62 | 97,240 | -0.14(-0.25%) |
Aug 30, 2023 | 54.74 | 54.91 | 54.63 | 54.76 | 121,574 | -0.07(-0.12%) |
Aug 29, 2023 | 54.44 | 54.86 | 54.44 | 54.83 | 178,913 | +0.44(+0.80%) |
Aug 28, 2023 | 54.27 | 54.65 | 54.25 | 54.39 | 230,872 | +0.37(+0.68%) |
Aug 25, 2023 | 54.01 | 54.31 | 53.74 | 54.02 | 126,710 | +0.22(+0.41%) |
Aug 24, 2023 | 53.92 | 54.59 | 53.80 | 53.80 | 101,340 | -0.30(-0.56%) |
Aug 23, 2023 | 53.91 | 54.10 | 53.76 | 54.10 | 85,995 | +0.23(+0.43%) |
Aug 22, 2023 | 54.22 | 54.22 | 53.79 | 53.87 | 99,926 | -0.33(-0.61%) |
Aug 21, 2023 | 54.41 | 54.47 | 53.83 | 54.20 | 92,775 | -0.16(-0.29%) |
Aug 18, 2023 | 54.05 | 54.49 | 53.95 | 54.35 | 119,426 | +0.02(+0.04%) |
Aug 17, 2023 | 54.39 | 54.73 | 54.16 | 54.33 | 106,965 | -0.01(-0.02%) |
Aug 16, 2023 | 54.39 | 54.60 | 54.19 | 54.34 | 224,397 | -0.05(-0.09%) |
Aug 15, 2023 | 54.98 | 54.98 | 54.39 | 54.39 | 224,734 | -0.82(-1.49%) |
Aug 14, 2023 | 55.54 | 55.54 | 55.15 | 55.22 | 133,653 | -0.44(-0.78%) |
Aug 11, 2023 | 55.48 | 55.74 | 55.42 | 55.65 | 81,472 | +0.18(+0.33%) |
Aug 10, 2023 | 55.68 | 56.00 | 55.33 | 55.47 | 124,517 | +0.01(+0.02%) |
Aug 09, 2023 | 55.51 | 55.91 | 55.38 | 55.46 | 145,128 | -0.09(-0.16%) |
Aug 08, 2023 | 55.28 | 55.61 | 54.91 | 55.55 | 115,876 | -0.07(-0.13%) |
Aug 07, 2023 | 55.44 | 55.77 | 55.44 | 55.62 | 228,147 | +0.29(+0.52%) |
Aug 04, 2023 | 55.69 | 56.00 | 55.24 | 55.33 | 222,486 | -0.23(-0.42%) |
Aug 03, 2023 | 55.76 | 55.85 | 55.46 | 55.56 | 78,852 | -0.32(-0.57%) |
Aug 02, 2023 | 55.86 | 56.17 | 55.72 | 55.88 | 102,786 | -0.33(-0.58%) |
Aug 01, 2023 | 56.23 | 56.29 | 56.16 | 56.20 | 103,010 | -0.09(-0.15%) |
Jul 31, 2023 | 56.28 | 56.36 | 56.23 | 56.29 | 102,563 | +0.06(+0.10%) |
Jul 28, 2023 | 56.29 | 56.35 | 56.21 | 56.23 | 131,496 | +0.04(+0.07%) |
Jul 27, 2023 | 56.29 | 56.41 | 56.16 | 56.20 | 102,302 | -0.14(-0.26%) |
Jul 26, 2023 | 56.18 | 56.35 | 56.18 | 56.34 | 136,777 | +0.08(+0.14%) |
Jul 25, 2023 | 56.18 | 56.28 | 56.18 | 56.26 | 169,042 | +0.06(+0.10%) |
Jul 24, 2023 | 56.14 | 56.26 | 56.14 | 56.20 | 95,179 | +0.08(+0.14%) |
Jul 21, 2023 | 56.15 | 56.20 | 56.07 | 56.13 | 79,859 | -0.01(-0.02%) |
Jul 20, 2023 | 55.98 | 56.16 | 55.98 | 56.14 | 184,989 | +0.17(+0.31%) |
Jul 19, 2023 | 55.83 | 56.03 | 55.83 | 55.96 | 211,348 | +0.14(+0.24%) |
Jul 18, 2023 | 55.71 | 55.93 | 55.71 | 55.83 | 243,470 | +0.03(+0.05%) |
Jul 17, 2023 | 55.72 | 55.81 | 55.72 | 55.80 | 140,664 | +0.03(+0.05%) |
Jul 14, 2023 | 55.88 | 55.90 | 55.74 | 55.77 | 237,389 | -0.17(-0.31%) |
Jul 13, 2023 | 55.79 | 55.97 | 55.79 | 55.94 | 121,988 | +0.10(+0.17%) |
Jul 12, 2023 | 55.78 | 55.90 | 55.76 | 55.85 | 114,284 | +0.11(+0.19%) |
Jul 11, 2023 | 55.52 | 55.75 | 55.52 | 55.74 | 135,206 | +0.25(+0.45%) |
Jul 10, 2023 | 55.47 | 55.62 | 55.47 | 55.49 | 108,428 | +0.11(+0.19%) |
Jul 07, 2023 | 55.57 | 55.66 | 55.38 | 55.38 | 209,024 | -0.13(-0.24%) |
Jul 06, 2023 | 55.46 | 55.56 | 55.34 | 55.52 | 242,403 | -0.05(-0.09%) |
Jul 05, 2023 | 55.50 | 55.67 | 55.50 | 55.57 | 371,195 | -0.10(-0.17%) |
Jul 03, 2023 | 55.48 | 55.66 | 55.48 | 55.66 | 176,604 | +0.18(+0.33%) |
Jun 30, 2023 | 55.42 | 55.57 | 55.42 | 55.48 | 82,440 | +0.08(+0.15%) |
Jun 29, 2023 | 55.26 | 55.44 | 55.26 | 55.40 | 127,347 | +0.09(+0.17%) |
Jun 28, 2023 | 55.31 | 55.34 | 55.25 | 55.31 | 213,803 | -0.10(-0.17%) |
Jun 27, 2023 | 55.26 | 55.43 | 55.22 | 55.40 | 193,318 | +0.11(+0.19%) |
Jun 26, 2023 | 55.13 | 55.31 | 55.13 | 55.30 | 82,488 | +0.09(+0.16%) |
Jun 23, 2023 | 55.22 | 55.29 | 55.11 | 55.21 | 195,943 | -0.13(-0.23%) |
Jun 22, 2023 | 55.33 | 55.38 | 55.24 | 55.33 | 213,823 | -0.08(-0.14%) |
Jun 21, 2023 | 55.33 | 55.46 | 55.28 | 55.41 | 125,891 | -0.04(-0.07%) |
Jun 20, 2023 | 55.46 | 55.51 | 55.38 | 55.45 | 203,062 | -0.13(-0.23%) |
Jun 16, 2023 | 55.52 | 55.61 | 55.52 | 55.57 | 122,732 | +0.09(+0.16%) |
Jun 15, 2023 | 55.30 | 55.57 | 55.30 | 55.49 | 129,902 | +0.15(+0.28%) |
Jun 14, 2023 | 55.39 | 55.51 | 55.28 | 55.33 | 175,499 | -0.06(-0.10%) |
Jun 13, 2023 | 55.22 | 55.42 | 55.20 | 55.39 | 367,255 | +0.11(+0.19%) |
Jun 12, 2023 | 55.22 | 55.31 | 55.18 | 55.29 | 178,874 | +0.02(+0.03%) |
Jun 09, 2023 | 55.27 | 55.32 | 55.22 | 55.27 | 99,739 | -0.04(-0.08%) |
Jun 08, 2023 | 55.25 | 55.38 | 55.20 | 55.31 | 107,666 | -0.00(-0.01%) |
Jun 07, 2023 | 55.09 | 55.33 | 55.06 | 55.32 | 191,135 | +0.19(+0.35%) |
Jun 06, 2023 | 54.97 | 55.13 | 54.92 | 55.12 | 283,541 | +0.09(+0.16%) |
Jun 05, 2023 | 55.01 | 55.12 | 54.95 | 55.04 | 165,047 | +0.02(+0.03%) |
Jun 02, 2023 | 54.81 | 55.13 | 54.80 | 55.02 | 136,796 | +0.21(+0.39%) |
Jun 01, 2023 | 54.74 | 54.90 | 54.28 | 54.81 | 149,810 | +0.14(+0.26%) |
May 31, 2023 | 54.68 | 54.75 | 54.31 | 54.66 | 444,079 | -0.32(-0.58%) |
May 30, 2023 | 55.10 | 55.10 | 54.78 | 54.98 | 134,803 | -0.18(-0.33%) |
May 26, 2023 | 55.06 | 55.22 | 54.87 | 55.16 | 136,163 | +0.08(+0.14%) |
May 25, 2023 | 55.32 | 55.32 | 54.67 | 55.08 | 267,088 | -0.36(-0.66%) |
May 24, 2023 | 55.82 | 55.85 | 55.35 | 55.45 | 79,647 | -0.56(-0.99%) |
May 23, 2023 | 56.03 | 56.56 | 55.97 | 56.01 | 103,947 | +0.00(+0.00%) |
May 22, 2023 | 56.03 | 56.28 | 55.83 | 56.01 | 103,388 | +0.02(+0.03%) |
May 19, 2023 | 56.26 | 56.43 | 55.87 | 55.99 | 205,271 | -0.12(-0.22%) |
May 18, 2023 | 55.72 | 56.15 | 55.56 | 56.11 | 122,005 | +0.12(+0.22%) |
May 17, 2023 | 55.47 | 55.99 | 55.33 | 55.99 | 116,530 | +0.72(+1.30%) |
May 16, 2023 | 56.02 | 56.03 | 55.26 | 55.27 | 75,589 | -0.88(-1.57%) |
May 15, 2023 | 56.23 | 56.27 | 55.87 | 56.15 | 73,658 | +0.04(+0.07%) |
May 12, 2023 | 56.26 | 56.38 | 55.80 | 56.11 | 114,114 | +0.01(+0.02%) |
May 11, 2023 | 56.23 | 56.26 | 55.83 | 56.10 | 250,959 | -0.43(-0.76%) |
May 10, 2023 | 56.93 | 56.97 | 56.01 | 56.53 | 182,837 | -0.13(-0.23%) |
May 09, 2023 | 56.52 | 56.79 | 56.39 | 56.66 | 373,080 | -0.11(-0.20%) |
May 08, 2023 | 57.22 | 57.22 | 56.70 | 56.78 | 126,435 | -0.37(-0.65%) |
May 05, 2023 | 56.61 | 57.18 | 56.61 | 57.15 | 102,972 | +1.05(+1.88%) |
May 04, 2023 | 56.35 | 56.35 | 55.73 | 56.10 | 362,140 | -0.64(-1.13%) |
May 03, 2023 | 57.13 | 57.46 | 56.62 | 56.74 | 78,013 | -0.32(-0.55%) |
May 02, 2023 | 57.97 | 57.97 | 56.60 | 57.06 | 152,565 | -1.10(-1.89%) |