Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.57 | 57.03 | 56.28 | 57.03 | 51,961 | +0.47(+0.82%) |
Nov 29, 2023 | 56.93 | 56.93 | 56.52 | 56.56 | 229,145 | -0.47(-0.82%) |
Nov 28, 2023 | 56.83 | 57.15 | 56.79 | 57.03 | 48,099 | +0.16(+0.29%) |
Nov 27, 2023 | 56.99 | 57.05 | 56.82 | 56.86 | 44,797 | -0.13(-0.22%) |
Nov 24, 2023 | 56.73 | 57.00 | 56.73 | 56.99 | 47,230 | +0.30(+0.53%) |
Nov 22, 2023 | 56.46 | 56.78 | 56.46 | 56.69 | 39,092 | +0.41(+0.72%) |
Nov 21, 2023 | 56.18 | 56.37 | 56.04 | 56.28 | 49,656 | +0.19(+0.35%) |
Nov 20, 2023 | 56.04 | 56.19 | 55.99 | 56.09 | 55,754 | -0.02(-0.03%) |
Nov 17, 2023 | 56.17 | 56.21 | 55.99 | 56.11 | 41,044 | +0.02(+0.03%) |
Nov 16, 2023 | 56.15 | 56.36 | 55.97 | 56.09 | 55,039 | -0.53(-0.94%) |
Nov 15, 2023 | 56.65 | 56.79 | 56.48 | 56.62 | 43,055 | +0.04(+0.07%) |
Nov 14, 2023 | 56.15 | 56.62 | 56.15 | 56.58 | 35,856 | +0.88(+1.58%) |
Nov 13, 2023 | 55.37 | 55.82 | 55.37 | 55.70 | 65,963 | +0.15(+0.26%) |
Nov 10, 2023 | 55.37 | 55.57 | 55.03 | 55.55 | 30,795 | -0.02(-0.03%) |
Nov 09, 2023 | 55.80 | 55.80 | 55.40 | 55.57 | 23,380 | -0.01(-0.02%) |
Nov 08, 2023 | 55.79 | 55.87 | 55.47 | 55.58 | 56,841 | -0.14(-0.24%) |
Nov 07, 2023 | 55.65 | 55.92 | 55.60 | 55.72 | 45,117 | -0.02(-0.03%) |
Nov 06, 2023 | 55.66 | 55.90 | 55.65 | 55.74 | 48,028 | -0.05(-0.09%) |
Nov 03, 2023 | 55.91 | 56.01 | 55.72 | 55.79 | 40,516 | +0.28(+0.51%) |
Nov 02, 2023 | 55.10 | 55.60 | 54.98 | 55.50 | 42,345 | +0.79(+1.44%) |
Nov 01, 2023 | 54.62 | 54.86 | 54.47 | 54.72 | 82,506 | +0.13(+0.23%) |
Oct 31, 2023 | 54.43 | 54.61 | 54.29 | 54.59 | 70,936 | +0.26(+0.48%) |
Oct 30, 2023 | 53.87 | 54.37 | 53.87 | 54.33 | 80,628 | +0.83(+1.56%) |
Oct 27, 2023 | 54.15 | 54.18 | 53.37 | 53.50 | 35,877 | -0.76(-1.39%) |
Oct 26, 2023 | 54.57 | 54.70 | 54.18 | 54.25 | 84,985 | -0.30(-0.55%) |
Oct 25, 2023 | 54.36 | 54.78 | 54.14 | 54.55 | 177,348 | +0.07(+0.12%) |
Oct 24, 2023 | 54.20 | 54.54 | 54.20 | 54.49 | 33,815 | +0.41(+0.75%) |
Oct 23, 2023 | 54.15 | 54.48 | 53.99 | 54.08 | 72,191 | -0.04(-0.07%) |
Oct 20, 2023 | 54.26 | 54.51 | 54.08 | 54.12 | 40,650 | -0.11(-0.20%) |
Oct 19, 2023 | 54.55 | 54.73 | 54.22 | 54.22 | 102,106 | -0.43(-0.78%) |
Oct 18, 2023 | 54.78 | 54.96 | 54.59 | 54.65 | 38,682 | -0.06(-0.11%) |
Oct 17, 2023 | 54.37 | 54.87 | 54.37 | 54.71 | 84,456 | +0.14(+0.25%) |
Oct 16, 2023 | 54.24 | 54.66 | 54.19 | 54.57 | 136,725 | +0.48(+0.88%) |
Oct 13, 2023 | 54.00 | 54.27 | 53.89 | 54.10 | 70,164 | +0.14(+0.25%) |
Oct 12, 2023 | 54.73 | 54.73 | 53.83 | 53.96 | 91,171 | -0.80(-1.45%) |
Oct 11, 2023 | 55.16 | 55.17 | 54.53 | 54.76 | 67,348 | -0.11(-0.19%) |
Oct 10, 2023 | 54.62 | 55.11 | 54.60 | 54.86 | 75,161 | +0.63(+1.16%) |
Oct 09, 2023 | 54.08 | 54.25 | 53.73 | 54.23 | 34,271 | +0.06(+0.11%) |
Oct 06, 2023 | 53.96 | 54.32 | 53.09 | 54.18 | 69,900 | -0.23(-0.43%) |
Oct 05, 2023 | 55.02 | 55.06 | 54.41 | 54.41 | 84,002 | -0.49(-0.88%) |
Oct 04, 2023 | 54.78 | 54.91 | 54.41 | 54.89 | 63,957 | +0.48(+0.87%) |
Oct 03, 2023 | 54.72 | 54.95 | 54.42 | 54.42 | 65,886 | -0.41(-0.74%) |
Oct 02, 2023 | 55.18 | 55.18 | 54.54 | 54.83 | 134,784 | -0.53(-0.96%) |
Sep 29, 2023 | 55.86 | 55.86 | 55.19 | 55.36 | 198,410 | -0.04(-0.07%) |
Sep 28, 2023 | 55.29 | 55.49 | 55.11 | 55.40 | 7,575,191 | +0.25(+0.46%) |
Sep 27, 2023 | 55.75 | 55.75 | 54.97 | 55.15 | 1,430,756 | -0.59(-1.06%) |
Sep 26, 2023 | 55.96 | 56.02 | 55.68 | 55.74 | 45,380 | -0.46(-0.81%) |
Sep 25, 2023 | 56.31 | 56.20 | 56.05 | 56.19 | 74,351 | -0.44(-0.78%) |
Sep 22, 2023 | 56.88 | 56.97 | 56.64 | 56.64 | 56,529 | -0.23(-0.40%) |
Sep 21, 2023 | 57.38 | 57.38 | 56.84 | 56.86 | 98,720 | -0.66(-1.15%) |
Sep 20, 2023 | 57.68 | 57.98 | 57.50 | 57.52 | 54,096 | +0.08(+0.14%) |
Sep 19, 2023 | 57.45 | 57.62 | 57.26 | 57.45 | 60,268 | -0.16(-0.27%) |
Sep 18, 2023 | 57.54 | 57.71 | 57.35 | 57.60 | 66,603 | +0.10(+0.17%) |
Sep 15, 2023 | 57.83 | 57.94 | 57.42 | 57.50 | 59,661 | -0.36(-0.62%) |
Sep 14, 2023 | 57.49 | 57.92 | 57.49 | 57.86 | 65,754 | +0.46(+0.79%) |
Sep 13, 2023 | 57.29 | 57.55 | 57.28 | 57.41 | 78,552 | +0.04(+0.07%) |
Sep 12, 2023 | 57.68 | 57.68 | 57.34 | 57.37 | 75,182 | -0.46(-0.79%) |
Sep 11, 2023 | 57.49 | 57.90 | 57.49 | 57.82 | 70,601 | +0.50(+0.88%) |
Sep 08, 2023 | 57.26 | 57.36 | 57.17 | 57.32 | 62,569 | +0.09(+0.15%) |
Sep 07, 2023 | 57.14 | 57.42 | 57.06 | 57.23 | 99,659 | +0.14(+0.24%) |
Sep 06, 2023 | 57.11 | 57.25 | 56.96 | 57.10 | 228,878 | -0.09(-0.15%) |
Sep 05, 2023 | 57.64 | 57.73 | 57.14 | 57.18 | 90,613 | -0.73(-1.26%) |
Sep 01, 2023 | 58.54 | 58.54 | 57.75 | 57.91 | 217,933 | -0.38(-0.65%) |
Aug 31, 2023 | 58.54 | 58.60 | 58.28 | 58.29 | 87,642 | -0.41(-0.69%) |
Aug 30, 2023 | 58.71 | 58.94 | 58.60 | 58.70 | 38,583 | +0.02(+0.03%) |
Aug 29, 2023 | 58.26 | 58.68 | 58.21 | 58.68 | 37,020 | +0.37(+0.63%) |
Aug 28, 2023 | 58.19 | 58.36 | 58.09 | 58.31 | 69,014 | +0.27(+0.47%) |
Aug 25, 2023 | 57.93 | 58.17 | 57.68 | 58.04 | 37,865 | +0.38(+0.66%) |
Aug 24, 2023 | 57.95 | 58.29 | 57.64 | 57.66 | 70,205 | -0.32(-0.55%) |
Aug 23, 2023 | 57.72 | 58.06 | 57.72 | 57.98 | 56,526 | +0.43(+0.74%) |
Aug 22, 2023 | 57.78 | 57.87 | 57.50 | 57.55 | 49,493 | -0.35(-0.60%) |
Aug 21, 2023 | 58.07 | 58.21 | 57.74 | 57.90 | 52,985 | -0.24(-0.41%) |
Aug 18, 2023 | 57.81 | 58.26 | 57.81 | 58.14 | 358,618 | +0.09(+0.16%) |
Aug 17, 2023 | 58.47 | 58.60 | 57.83 | 58.05 | 112,227 | -0.32(-0.55%) |
Aug 16, 2023 | 58.63 | 58.90 | 58.34 | 58.37 | 77,868 | -0.16(-0.28%) |
Aug 15, 2023 | 58.91 | 58.96 | 58.52 | 58.53 | 43,782 | -0.62(-1.05%) |
Aug 14, 2023 | 59.28 | 59.37 | 59.08 | 59.15 | 41,352 | -0.27(-0.46%) |
Aug 11, 2023 | 59.30 | 59.53 | 59.27 | 59.42 | 32,604 | -0.01(-0.02%) |
Aug 10, 2023 | 59.71 | 60.11 | 59.40 | 59.43 | 71,323 | +0.06(+0.10%) |
Aug 09, 2023 | 59.35 | 59.62 | 59.33 | 59.38 | 35,192 | +0.09(+0.15%) |
Aug 08, 2023 | 59.46 | 59.46 | 59.11 | 59.29 | 59,154 | -0.36(-0.60%) |
Aug 07, 2023 | 59.29 | 59.65 | 59.29 | 59.65 | 37,447 | +0.48(+0.80%) |
Aug 04, 2023 | 59.60 | 59.73 | 59.10 | 59.17 | 44,247 | -0.45(-0.75%) |
Aug 03, 2023 | 59.54 | 59.75 | 59.47 | 59.62 | 53,868 | -0.20(-0.34%) |
Aug 02, 2023 | 59.63 | 60.08 | 59.63 | 59.82 | 72,491 | -0.13(-0.21%) |
Aug 01, 2023 | 60.04 | 60.26 | 59.83 | 59.95 | 331,296 | -0.37(-0.61%) |
Jul 31, 2023 | 60.55 | 60.71 | 60.16 | 60.32 | 123,984 | -0.42(-0.69%) |
Jul 28, 2023 | 60.60 | 60.91 | 60.60 | 60.73 | 41,689 | +0.53(+0.89%) |
Jul 27, 2023 | 60.81 | 60.86 | 60.20 | 60.20 | 35,011 | -0.38(-0.62%) |
Jul 26, 2023 | 60.18 | 60.65 | 60.10 | 60.58 | 55,998 | +0.22(+0.37%) |
Jul 25, 2023 | 60.33 | 60.43 | 60.20 | 60.36 | 51,780 | +0.09(+0.14%) |
Jul 24, 2023 | 60.10 | 60.33 | 60.10 | 60.27 | 46,643 | -0.05(-0.08%) |
Jul 21, 2023 | 60.26 | 60.38 | 60.09 | 60.32 | 49,953 | +0.30(+0.50%) |
Jul 20, 2023 | 59.77 | 60.02 | 59.77 | 60.02 | 42,155 | +0.05(+0.08%) |
Jul 19, 2023 | 59.67 | 59.98 | 59.65 | 59.97 | 82,218 | +0.46(+0.77%) |
Jul 18, 2023 | 59.45 | 59.87 | 59.34 | 59.51 | 44,313 | -0.07(-0.11%) |
Jul 17, 2023 | 59.45 | 59.62 | 59.39 | 59.58 | 35,777 | -0.16(-0.28%) |
Jul 14, 2023 | 59.61 | 59.77 | 59.53 | 59.74 | 59,995 | +0.05(+0.08%) |
Jul 13, 2023 | 59.58 | 59.71 | 59.33 | 59.70 | 44,940 | +0.53(+0.90%) |
Jul 12, 2023 | 59.11 | 59.32 | 59.02 | 59.16 | 330,600 | +0.41(+0.69%) |
Jul 11, 2023 | 58.70 | 58.80 | 58.50 | 58.76 | 61,763 | +0.16(+0.27%) |
Jul 10, 2023 | 58.61 | 59.00 | 58.56 | 58.60 | 44,156 | +0.02(+0.03%) |
Jul 07, 2023 | 58.83 | 58.90 | 58.49 | 58.58 | 49,941 | -0.34(-0.58%) |
Jul 06, 2023 | 58.87 | 59.02 | 58.75 | 58.92 | 35,464 | -0.44(-0.74%) |
Jul 05, 2023 | 59.41 | 59.41 | 59.19 | 59.36 | 60,188 | -0.31(-0.52%) |
Jul 03, 2023 | 59.35 | 59.67 | 59.18 | 59.67 | 101,095 | +0.30(+0.51%) |
Jun 30, 2023 | 59.11 | 59.47 | 59.05 | 59.37 | 83,059 | +0.65(+1.11%) |
Jun 29, 2023 | 58.65 | 58.78 | 58.56 | 58.72 | 25,170 | -0.07(-0.12%) |
Jun 28, 2023 | 58.92 | 58.92 | 58.60 | 58.78 | 69,814 | -0.38(-0.64%) |
Jun 27, 2023 | 58.86 | 59.22 | 58.84 | 59.16 | 41,102 | +0.28(+0.48%) |
Jun 26, 2023 | 58.86 | 59.04 | 58.65 | 58.88 | 201,289 | +0.00(+0.00%) |
Jun 23, 2023 | 59.06 | 59.24 | 58.87 | 58.88 | 96,167 | -0.43(-0.72%) |
Jun 22, 2023 | 59.03 | 59.31 | 59.03 | 59.31 | 46,527 | +0.25(+0.43%) |
Jun 21, 2023 | 58.87 | 59.17 | 58.82 | 59.06 | 105,839 | +0.26(+0.45%) |
Jun 20, 2023 | 59.10 | 59.33 | 58.76 | 58.79 | 530,269 | -0.60(-1.01%) |
Jun 16, 2023 | 59.58 | 59.73 | 59.25 | 59.40 | 271,775 | +0.04(+0.07%) |
Jun 15, 2023 | 58.87 | 59.41 | 58.87 | 59.36 | 44,339 | +0.78(+1.33%) |
Jun 14, 2023 | 58.58 | 58.92 | 58.45 | 58.58 | 101,292 | +0.17(+0.30%) |
Jun 13, 2023 | 58.12 | 58.47 | 58.02 | 58.41 | 241,379 | +0.36(+0.62%) |
Jun 12, 2023 | 58.16 | 58.21 | 57.81 | 58.05 | 35,691 | -0.07(-0.12%) |
Jun 09, 2023 | 58.03 | 58.24 | 57.95 | 58.11 | 48,372 | -0.16(-0.28%) |
Jun 08, 2023 | 57.77 | 58.28 | 57.77 | 58.28 | 57,161 | +0.50(+0.87%) |
Jun 07, 2023 | 58.02 | 58.02 | 57.72 | 57.78 | 43,097 | -0.28(-0.48%) |
Jun 06, 2023 | 58.23 | 58.23 | 57.79 | 58.05 | 61,849 | -0.11(-0.18%) |
Jun 05, 2023 | 58.27 | 58.55 | 58.06 | 58.16 | 51,758 | -0.29(-0.49%) |
Jun 02, 2023 | 58.16 | 58.51 | 58.08 | 58.45 | 361,427 | +0.75(+1.30%) |
Jun 01, 2023 | 57.64 | 57.86 | 57.55 | 57.70 | 80,711 | +0.02(+0.03%) |
May 31, 2023 | 57.60 | 57.80 | 57.39 | 57.68 | 85,639 | +0.04(+0.07%) |
May 30, 2023 | 58.25 | 58.29 | 57.60 | 57.64 | 147,043 | -1.14(-1.94%) |
May 26, 2023 | 58.56 | 58.84 | 58.39 | 58.78 | 32,892 | +0.24(+0.41%) |
May 25, 2023 | 58.59 | 58.64 | 58.28 | 58.54 | 37,260 | -0.47(-0.80%) |
May 24, 2023 | 59.21 | 59.21 | 58.86 | 59.01 | 177,140 | -0.44(-0.74%) |
May 23, 2023 | 59.80 | 59.80 | 59.41 | 59.46 | 60,562 | -0.47(-0.79%) |
May 22, 2023 | 60.40 | 60.42 | 59.77 | 59.93 | 57,818 | -0.68(-1.13%) |
May 19, 2023 | 60.58 | 60.61 | 60.36 | 60.61 | 39,279 | +0.23(+0.38%) |
May 18, 2023 | 60.58 | 60.58 | 60.09 | 60.38 | 55,071 | -0.37(-0.62%) |
May 17, 2023 | 60.95 | 60.95 | 60.37 | 60.75 | 169,074 | -0.09(-0.14%) |
May 16, 2023 | 61.17 | 61.17 | 60.84 | 60.84 | 32,248 | -0.55(-0.89%) |
May 15, 2023 | 61.47 | 61.47 | 61.13 | 61.39 | 45,202 | +0.04(+0.06%) |
May 12, 2023 | 61.21 | 61.36 | 61.06 | 61.35 | 66,760 | -0.03(-0.05%) |
May 11, 2023 | 61.10 | 61.38 | 60.82 | 61.38 | 69,361 | +0.12(+0.19%) |
May 10, 2023 | 61.51 | 61.51 | 60.88 | 61.26 | 70,576 | -0.29(-0.47%) |
May 09, 2023 | 61.51 | 61.68 | 61.41 | 61.55 | 120,414 | -0.19(-0.31%) |
May 08, 2023 | 61.86 | 61.91 | 61.67 | 61.74 | 45,412 | -0.19(-0.31%) |
May 05, 2023 | 61.55 | 61.95 | 61.44 | 61.93 | 53,323 | +0.53(+0.86%) |
May 04, 2023 | 61.45 | 61.62 | 61.28 | 61.40 | 105,093 | -0.17(-0.28%) |
May 03, 2023 | 61.82 | 62.00 | 61.49 | 61.58 | 207,939 | -0.25(-0.40%) |
May 02, 2023 | 61.69 | 61.83 | 61.28 | 61.83 | 120,028 | -0.17(-0.28%) |
May 01, 2023 | 61.94 | 62.17 | 61.86 | 62.00 | 58,127 | +0.08(+0.12%) |
Apr 28, 2023 | 61.62 | 61.97 | 61.62 | 61.92 | 52,560 | +0.24(+0.39%) |
Apr 27, 2023 | 61.31 | 61.83 | 61.24 | 61.68 | 82,319 | +0.36(+0.58%) |
Apr 26, 2023 | 61.49 | 61.72 | 61.20 | 61.33 | 75,665 | -0.17(-0.28%) |
Apr 25, 2023 | 61.57 | 61.96 | 61.46 | 61.50 | 507,645 | -0.11(-0.17%) |
Apr 24, 2023 | 61.41 | 61.65 | 61.35 | 61.61 | 287,053 | +0.33(+0.53%) |
Apr 21, 2023 | 61.22 | 61.46 | 61.10 | 61.28 | 366,194 | +0.55(+0.90%) |
Apr 20, 2023 | 60.50 | 60.95 | 60.50 | 60.73 | 294,703 | +0.12(+0.21%) |
Apr 19, 2023 | 60.68 | 60.80 | 60.54 | 60.61 | 359,713 | -0.06(-0.09%) |
Apr 18, 2023 | 60.54 | 60.71 | 60.36 | 60.67 | 207,026 | +0.18(+0.30%) |
Apr 17, 2023 | 60.31 | 60.51 | 60.26 | 60.48 | 177,531 | +0.29(+0.48%) |
Apr 14, 2023 | 60.44 | 60.62 | 60.10 | 60.19 | 214,600 | -0.37(-0.62%) |
Apr 13, 2023 | 60.30 | 60.62 | 60.11 | 60.57 | 44,849 | +0.45(+0.75%) |
Apr 12, 2023 | 60.43 | 60.59 | 60.08 | 60.12 | 44,077 | -0.12(-0.21%) |
Apr 11, 2023 | 60.20 | 60.39 | 60.16 | 60.24 | 32,292 | +0.10(+0.16%) |
Apr 10, 2023 | 59.90 | 60.15 | 59.76 | 60.15 | 235,315 | -0.17(-0.29%) |
Apr 06, 2023 | 60.05 | 60.43 | 60.00 | 60.32 | 57,751 | +0.24(+0.40%) |
Apr 05, 2023 | 59.92 | 60.26 | 59.91 | 60.08 | 52,948 | +0.32(+0.53%) |
Apr 04, 2023 | 59.85 | 60.11 | 59.67 | 59.76 | 57,245 | -0.09(-0.14%) |
Apr 03, 2023 | 59.53 | 59.97 | 59.43 | 59.85 | 123,188 | +0.36(+0.60%) |
Mar 31, 2023 | 59.26 | 59.50 | 59.26 | 59.49 | 72,533 | +0.42(+0.72%) |
Mar 30, 2023 | 59.01 | 59.12 | 58.93 | 59.07 | 124,595 | +0.21(+0.36%) |
Mar 29, 2023 | 58.73 | 58.90 | 58.69 | 58.86 | 37,187 | +0.43(+0.74%) |
Mar 28, 2023 | 58.25 | 58.58 | 58.25 | 58.43 | 94,263 | +0.06(+0.10%) |
Mar 27, 2023 | 58.19 | 58.38 | 58.19 | 58.37 | 53,092 | +0.37(+0.65%) |
Mar 24, 2023 | 57.31 | 58.27 | 57.31 | 58.00 | 56,401 | +0.80(+1.39%) |
Mar 23, 2023 | 57.58 | 57.80 | 57.08 | 57.20 | 42,855 | -0.18(-0.32%) |
Mar 22, 2023 | 57.66 | 58.11 | 57.38 | 57.38 | 52,493 | -0.12(-0.22%) |
Mar 21, 2023 | 57.77 | 57.77 | 57.20 | 57.51 | 36,239 | +0.10(+0.17%) |
Mar 20, 2023 | 56.93 | 57.53 | 56.93 | 57.41 | 49,551 | +0.73(+1.29%) |
Mar 17, 2023 | 56.81 | 56.91 | 56.48 | 56.68 | 112,824 | -0.48(-0.84%) |
Mar 16, 2023 | 56.66 | 57.20 | 56.66 | 57.16 | 110,654 | +0.49(+0.86%) |
Mar 15, 2023 | 55.89 | 56.69 | 55.89 | 56.67 | 78,400 | -0.08(-0.14%) |
Mar 14, 2023 | 56.63 | 56.87 | 56.33 | 56.75 | 64,233 | +0.36(+0.65%) |
Mar 13, 2023 | 56.06 | 56.87 | 56.06 | 56.38 | 36,033 | +0.31(+0.55%) |
Mar 10, 2023 | 56.44 | 56.60 | 55.97 | 56.07 | 141,637 | -0.09(-0.15%) |
Mar 09, 2023 | 56.71 | 56.90 | 56.10 | 56.16 | 155,102 | -0.29(-0.51%) |
Mar 08, 2023 | 56.37 | 56.60 | 56.26 | 56.45 | 49,974 | +0.11(+0.19%) |
Mar 07, 2023 | 56.97 | 56.97 | 56.24 | 56.34 | 35,349 | -0.73(-1.28%) |
Mar 06, 2023 | 56.86 | 57.14 | 56.86 | 57.07 | 41,675 | -0.06(-0.10%) |
Mar 03, 2023 | 56.95 | 57.23 | 56.67 | 57.13 | 43,768 | +0.12(+0.22%) |
Mar 02, 2023 | 56.28 | 57.01 | 56.28 | 57.01 | 51,720 | +0.70(+1.25%) |
Mar 01, 2023 | 56.59 | 56.59 | 56.11 | 56.31 | 87,732 | -0.28(-0.49%) |
Feb 28, 2023 | 56.88 | 56.88 | 56.52 | 56.58 | 50,200 | -0.50(-0.87%) |
Feb 27, 2023 | 57.29 | 57.40 | 57.02 | 57.08 | 51,304 | +0.10(+0.17%) |
Feb 24, 2023 | 56.86 | 57.05 | 56.71 | 56.99 | 43,447 | -0.51(-0.89%) |
Feb 23, 2023 | 57.55 | 57.69 | 57.16 | 57.50 | 67,590 | -0.09(-0.15%) |
Feb 22, 2023 | 57.79 | 57.96 | 57.49 | 57.58 | 47,233 | +0.01(+0.02%) |
Feb 21, 2023 | 57.50 | 57.81 | 57.43 | 57.57 | 100,030 | -0.24(-0.42%) |
Feb 17, 2023 | 57.09 | 57.81 | 57.09 | 57.81 | 72,309 | +0.63(+1.11%) |
Feb 16, 2023 | 57.03 | 57.45 | 56.95 | 57.18 | 33,330 | -0.48(-0.83%) |
Feb 15, 2023 | 57.34 | 57.66 | 57.22 | 57.66 | 60,024 | +0.09(+0.15%) |
Feb 14, 2023 | 57.78 | 58.00 | 57.39 | 57.57 | 49,458 | -0.26(-0.45%) |
Feb 13, 2023 | 57.32 | 57.92 | 57.32 | 57.83 | 128,503 | +0.72(+1.26%) |
Feb 10, 2023 | 56.74 | 57.12 | 56.67 | 57.11 | 65,367 | +0.36(+0.64%) |
Feb 09, 2023 | 57.24 | 57.38 | 56.71 | 56.75 | 68,505 | -0.22(-0.39%) |
Feb 08, 2023 | 57.08 | 57.09 | 56.87 | 56.97 | 199,240 | -0.33(-0.57%) |
Feb 07, 2023 | 57.04 | 57.34 | 56.74 | 57.29 | 74,997 | -0.19(-0.33%) |
Feb 06, 2023 | 57.32 | 57.54 | 57.27 | 57.49 | 69,142 | -0.10(-0.17%) |
Feb 03, 2023 | 57.75 | 57.86 | 57.03 | 57.58 | 462,968 | -0.26(-0.45%) |
Feb 02, 2023 | 58.15 | 58.15 | 57.64 | 57.84 | 138,397 | -0.55(-0.94%) |
Feb 01, 2023 | 57.95 | 58.63 | 57.66 | 58.39 | 157,095 | +0.27(+0.46%) |
Jan 31, 2023 | 57.63 | 58.15 | 57.51 | 58.12 | 238,203 | +0.77(+1.34%) |
Jan 30, 2023 | 57.28 | 57.71 | 57.28 | 57.35 | 416,444 | +0.10(+0.17%) |
Jan 27, 2023 | 57.32 | 57.54 | 57.04 | 57.26 | 181,700 | -0.33(-0.57%) |
Jan 26, 2023 | 57.74 | 57.77 | 57.32 | 57.58 | 45,990 | -0.35(-0.60%) |
Jan 25, 2023 | 57.51 | 57.97 | 57.39 | 57.93 | 77,966 | +0.17(+0.30%) |
Jan 24, 2023 | 57.47 | 58.33 | 56.45 | 57.76 | 170,493 | +0.07(+0.12%) |
Jan 23, 2023 | 57.56 | 57.97 | 57.47 | 57.69 | 315,629 | +0.11(+0.18%) |
Jan 20, 2023 | 57.28 | 57.64 | 56.98 | 57.58 | 123,145 | +0.32(+0.55%) |
Jan 19, 2023 | 57.35 | 57.58 | 57.22 | 57.27 | 98,573 | -0.18(-0.32%) |
Jan 18, 2023 | 58.83 | 58.83 | 57.42 | 57.45 | 132,750 | -1.23(-2.10%) |
Jan 17, 2023 | 58.64 | 59.04 | 58.62 | 58.68 | 137,638 | +0.18(+0.31%) |
Jan 13, 2023 | 57.99 | 58.51 | 57.99 | 58.49 | 126,605 | +0.29(+0.49%) |
Jan 12, 2023 | 58.38 | 58.38 | 58.06 | 58.21 | 33,621 | -0.03(-0.05%) |
Jan 11, 2023 | 58.42 | 58.46 | 57.89 | 58.24 | 80,636 | +0.16(+0.28%) |
Jan 10, 2023 | 58.14 | 58.14 | 57.89 | 58.07 | 50,020 | -0.09(-0.15%) |
Jan 09, 2023 | 58.55 | 58.81 | 58.09 | 58.16 | 87,485 | -0.23(-0.39%) |
Jan 06, 2023 | 57.45 | 58.53 | 57.41 | 58.39 | 125,103 | +1.30(+2.27%) |
Jan 05, 2023 | 57.35 | 57.39 | 56.98 | 57.09 | 45,733 | -0.48(-0.83%) |
Jan 04, 2023 | 57.62 | 57.85 | 57.32 | 57.57 | 286,545 | +0.38(+0.67%) |
Jan 03, 2023 | 57.37 | 57.38 | 56.74 | 57.19 | 124,074 | -0.09(-0.15%) |
Dec 30, 2022 | 57.42 | 57.45 | 56.95 | 57.28 | 63,291 | -0.37(-0.65%) |
Dec 29, 2022 | 57.53 | 57.77 | 57.41 | 57.65 | 66,829 | +0.46(+0.81%) |
Dec 28, 2022 | 57.90 | 58.13 | 57.19 | 57.19 | 71,809 | -0.67(-1.16%) |
Dec 27, 2022 | 57.64 | 57.94 | 57.60 | 57.86 | 95,370 | +0.15(+0.27%) |
Dec 23, 2022 | 57.34 | 57.71 | 57.22 | 57.71 | 63,223 | +0.33(+0.57%) |
Dec 22, 2022 | 57.41 | 57.51 | 56.93 | 57.38 | 109,077 | -0.24(-0.42%) |
Dec 21, 2022 | 57.32 | 57.80 | 57.32 | 57.62 | 114,704 | +0.48(+0.84%) |
Dec 20, 2022 | 57.08 | 57.28 | 56.90 | 57.14 | 115,436 | -0.01(-0.02%) |
Dec 19, 2022 | 57.19 | 57.49 | 56.83 | 57.15 | 128,727 | +0.10(+0.17%) |
Dec 16, 2022 | 56.92 | 57.15 | 56.72 | 57.05 | 93,465 | -0.32(-0.55%) |
Dec 15, 2022 | 57.90 | 57.90 | 57.02 | 57.37 | 185,270 | -1.16(-1.99%) |
Dec 14, 2022 | 58.54 | 58.89 | 58.07 | 58.53 | 461,587 | +0.12(+0.21%) |
Dec 13, 2022 | 59.15 | 59.15 | 58.22 | 58.41 | 232,915 | +0.16(+0.28%) |
Dec 12, 2022 | 58.04 | 58.32 | 57.89 | 58.25 | 142,142 | +0.25(+0.43%) |
Dec 09, 2022 | 58.23 | 58.39 | 58.00 | 58.00 | 172,001 | -0.28(-0.47%) |
Dec 08, 2022 | 58.02 | 58.34 | 57.93 | 58.28 | 94,756 | +0.21(+0.36%) |
Dec 07, 2022 | 57.99 | 58.58 | 57.89 | 58.07 | 90,725 | +0.09(+0.15%) |
Dec 06, 2022 | 58.30 | 58.41 | 57.75 | 57.98 | 94,441 | -0.24(-0.41%) |
Dec 05, 2022 | 58.52 | 58.56 | 58.16 | 58.22 | 106,514 | -0.88(-1.48%) |
Dec 02, 2022 | 58.41 | 59.18 | 58.41 | 59.09 | 142,093 | +0.27(+0.45%) |