Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.55 | 64.59 | 64.27 | 64.51 | 1,959 | +0.23(+0.35%) |
Feb 28, 2024 | 63.89 | 64.32 | 63.89 | 64.28 | 3,545 | +0.08(+0.13%) |
Feb 27, 2024 | 64.17 | 64.20 | 64.17 | 64.20 | 773 | -0.12(-0.18%) |
Feb 26, 2024 | 64.51 | 64.51 | 64.31 | 64.32 | 2,579 | +0.08(+0.12%) |
Feb 23, 2024 | 64.25 | 64.40 | 64.24 | 64.24 | 1,399 | +0.13(+0.20%) |
Feb 22, 2024 | 63.99 | 64.22 | 63.98 | 64.11 | 2,655 | +1.21(+1.92%) |
Feb 21, 2024 | 62.65 | 62.91 | 62.49 | 62.91 | 1,324 | +0.11(+0.17%) |
Feb 20, 2024 | 62.72 | 62.82 | 62.68 | 62.80 | 5,068 | -0.28(-0.44%) |
Feb 16, 2024 | 63.55 | 63.56 | 63.08 | 63.08 | 2,191 | -0.27(-0.43%) |
Feb 15, 2024 | 63.08 | 63.39 | 62.98 | 63.35 | 6,365 | +0.35(+0.56%) |
Feb 14, 2024 | 62.68 | 63.00 | 62.64 | 63.00 | 24,082 | +0.68(+1.09%) |
Feb 13, 2024 | 62.57 | 62.57 | 61.99 | 62.32 | 2,728 | -0.95(-1.49%) |
Feb 12, 2024 | 63.43 | 63.43 | 63.27 | 63.27 | 1,072 | -0.13(-0.21%) |
Feb 09, 2024 | 63.24 | 63.43 | 63.07 | 63.40 | 6,731 | +0.50(+0.79%) |
Feb 08, 2024 | 62.92 | 62.92 | 62.90 | 62.90 | 838 | +0.29(+0.47%) |
Feb 07, 2024 | 62.44 | 62.78 | 62.44 | 62.61 | 9,413 | +0.61(+0.99%) |
Feb 06, 2024 | 62.42 | 62.42 | 61.83 | 62.00 | 2,180 | -0.06(-0.09%) |
Feb 05, 2024 | 62.11 | 62.11 | 62.05 | 62.05 | 672 | -0.40(-0.64%) |
Feb 02, 2024 | 61.84 | 62.45 | 61.84 | 62.45 | 1,841 | +0.41(+0.66%) |
Feb 01, 2024 | 61.00 | 62.04 | 61.00 | 62.04 | 2,699 | +0.73(+1.20%) |
Jan 31, 2024 | 61.72 | 61.76 | 61.31 | 61.31 | 799 | -0.92(-1.48%) |
Jan 30, 2024 | 62.03 | 62.31 | 62.03 | 62.23 | 2,548 | +0.39(+0.63%) |
Jan 29, 2024 | 61.26 | 61.84 | 61.26 | 61.84 | 2,975 | +0.43(+0.70%) |
Jan 26, 2024 | 61.40 | 61.41 | 61.38 | 61.41 | 1,184 | -0.29(-0.47%) |
Jan 25, 2024 | 61.59 | 61.70 | 61.57 | 61.70 | 1,225 | +0.16(+0.26%) |
Jan 24, 2024 | 62.22 | 62.22 | 61.54 | 61.54 | 2,456 | -0.23(-0.37%) |
Jan 23, 2024 | 61.60 | 61.77 | 61.60 | 61.77 | 1,778 | -0.07(-0.12%) |
Jan 22, 2024 | 61.71 | 61.84 | 61.71 | 61.84 | 2,769 | +0.53(+0.87%) |
Jan 19, 2024 | 60.94 | 61.37 | 60.94 | 61.31 | 1,280 | +0.70(+1.15%) |
Jan 18, 2024 | 60.18 | 60.61 | 60.18 | 60.61 | 295 | +0.80(+1.34%) |
Jan 17, 2024 | 59.87 | 59.90 | 59.68 | 59.81 | 1,004 | -0.22(-0.36%) |
Jan 16, 2024 | 60.09 | 60.09 | 59.95 | 60.03 | 899 | -0.14(-0.24%) |
Jan 12, 2024 | 59.96 | 60.17 | 59.91 | 60.17 | 5,317 | +0.17(+0.28%) |
Jan 11, 2024 | 59.91 | 60.00 | 59.48 | 60.00 | 2,649 | +0.16(+0.26%) |
Jan 10, 2024 | 59.68 | 59.92 | 59.68 | 59.84 | 4,606 | +0.21(+0.35%) |
Jan 09, 2024 | 59.20 | 59.64 | 59.20 | 59.63 | 2,673 | -0.07(-0.12%) |
Jan 08, 2024 | 59.25 | 59.70 | 59.23 | 59.70 | 2,771 | +0.71(+1.20%) |
Jan 05, 2024 | 59.21 | 59.21 | 59.00 | 59.00 | 1,273 | -0.15(-0.26%) |
Jan 04, 2024 | 59.47 | 59.47 | 59.15 | 59.15 | 2,251 | -0.05(-0.09%) |
Jan 03, 2024 | 59.57 | 59.57 | 59.20 | 59.20 | 1,554 | -0.84(-1.40%) |
Jan 02, 2024 | 60.35 | 60.39 | 60.04 | 60.04 | 1,756 | -0.78(-1.28%) |
Dec 29, 2023 | 60.64 | 61.09 | 60.64 | 60.82 | 9,327 | -0.11(-0.18%) |
Dec 28, 2023 | 60.85 | 61.08 | 60.85 | 60.93 | 6,491 | +0.02(+0.04%) |
Dec 27, 2023 | 60.90 | 60.98 | 60.90 | 60.91 | 2,018 | +0.06(+0.10%) |
Dec 26, 2023 | 60.66 | 60.85 | 60.66 | 60.85 | 557 | +0.33(+0.55%) |
Dec 22, 2023 | 60.22 | 60.57 | 60.22 | 60.52 | 2,453 | +0.01(+0.02%) |
Dec 21, 2023 | 60.35 | 60.50 | 60.35 | 60.50 | 837 | +0.67(+1.13%) |
Dec 20, 2023 | 60.22 | 60.71 | 59.83 | 59.83 | 4,228 | -0.71(-1.18%) |
Dec 19, 2023 | 60.75 | 60.75 | 60.54 | 60.54 | 1,176 | +0.09(+0.15%) |
Dec 18, 2023 | 60.52 | 60.52 | 60.17 | 60.45 | 4,112 | +0.26(+0.43%) |
Dec 15, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 131 | -0.12(-0.20%) |
Dec 14, 2023 | 60.47 | 60.47 | 60.18 | 60.31 | 3,747 | +0.28(+0.47%) |
Dec 13, 2023 | 59.74 | 60.10 | 59.48 | 60.03 | 3,351 | +0.54(+0.91%) |
Dec 12, 2023 | 58.69 | 59.49 | 58.69 | 59.49 | 1,141 | +0.47(+0.79%) |
Dec 11, 2023 | 58.99 | 59.04 | 58.99 | 59.02 | 1,856 | +0.63(+1.08%) |
Dec 08, 2023 | 58.39 | 58.42 | 58.25 | 58.39 | 1,161 | +0.14(+0.24%) |
Dec 07, 2023 | 58.02 | 58.28 | 58.02 | 58.25 | 6,561 | +0.34(+0.58%) |
Dec 06, 2023 | 58.38 | 58.38 | 57.91 | 57.91 | 923 | -0.63(-1.07%) |
Dec 05, 2023 | 58.52 | 58.60 | 58.47 | 58.54 | 6,098 | -0.32(-0.54%) |
Dec 04, 2023 | 58.93 | 58.93 | 58.70 | 58.86 | 9,962 | -0.11(-0.19%) |
Dec 01, 2023 | 59.04 | 59.05 | 58.94 | 58.97 | 17,754 | +0.48(+0.81%) |
Nov 30, 2023 | 58.11 | 58.49 | 58.11 | 58.49 | 1,154 | +0.42(+0.72%) |
Nov 29, 2023 | 58.47 | 58.47 | 58.06 | 58.08 | 2,927 | +0.00(+0.01%) |
Nov 28, 2023 | 58.03 | 58.07 | 58.03 | 58.07 | 567 | -0.34(-0.58%) |
Nov 27, 2023 | 58.47 | 58.51 | 58.41 | 58.41 | 788 | -0.19(-0.32%) |
Nov 24, 2023 | 58.61 | 58.61 | 58.60 | 58.60 | 478 | +0.17(+0.29%) |
Nov 22, 2023 | 58.41 | 58.43 | 58.41 | 58.43 | 592 | +0.33(+0.57%) |
Nov 21, 2023 | 58.13 | 58.15 | 58.05 | 58.10 | 1,652 | -0.12(-0.21%) |
Nov 20, 2023 | 57.91 | 58.22 | 57.90 | 58.22 | 1,595 | +0.44(+0.77%) |
Nov 17, 2023 | 57.66 | 57.78 | 57.66 | 57.78 | 1,089 | +0.19(+0.33%) |
Nov 16, 2023 | 57.58 | 57.59 | 57.54 | 57.59 | 487 | -0.12(-0.22%) |
Nov 15, 2023 | 57.77 | 57.92 | 57.68 | 57.71 | 1,850 | +0.24(+0.42%) |
Nov 14, 2023 | 57.52 | 57.59 | 57.47 | 57.47 | 2,207 | +1.37(+2.45%) |
Nov 13, 2023 | 56.07 | 56.10 | 56.07 | 56.09 | 1,002 | -0.21(-0.38%) |
Nov 10, 2023 | 55.46 | 56.31 | 55.46 | 56.31 | 1,201 | +1.15(+2.08%) |
Nov 09, 2023 | 55.63 | 55.71 | 55.16 | 55.16 | 1,207 | -0.38(-0.69%) |
Nov 08, 2023 | 55.41 | 55.62 | 55.34 | 55.54 | 1,827 | +0.24(+0.44%) |
Nov 07, 2023 | 55.31 | 55.36 | 55.28 | 55.30 | 1,371 | +0.09(+0.16%) |
Nov 06, 2023 | 55.08 | 55.21 | 55.08 | 55.21 | 1,077 | -0.08(-0.15%) |
Nov 03, 2023 | 55.21 | 55.40 | 55.18 | 55.30 | 1,979 | +0.66(+1.20%) |
Nov 02, 2023 | 53.99 | 54.65 | 53.99 | 54.64 | 10,512 | +0.91(+1.68%) |
Nov 01, 2023 | 53.57 | 53.74 | 53.29 | 53.73 | 2,477 | +0.49(+0.92%) |
Oct 31, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 249 | +0.52(+0.98%) |
Oct 30, 2023 | 52.33 | 52.73 | 52.33 | 52.73 | 685 | +0.58(+1.12%) |
Oct 27, 2023 | 52.35 | 52.44 | 52.03 | 52.14 | 1,835 | -0.41(-0.77%) |
Oct 26, 2023 | 52.65 | 52.91 | 52.47 | 52.55 | 10,440 | -0.24(-0.45%) |
Oct 25, 2023 | 52.87 | 52.95 | 52.79 | 52.79 | 2,271 | -0.83(-1.56%) |
Oct 24, 2023 | 53.80 | 53.80 | 53.62 | 53.62 | 443 | +0.33(+0.61%) |
Oct 23, 2023 | 53.59 | 53.59 | 53.29 | 53.29 | 1,298 | -0.37(-0.69%) |
Oct 20, 2023 | 54.05 | 54.10 | 53.66 | 53.66 | 12,542 | -0.58(-1.07%) |
Oct 19, 2023 | 54.63 | 54.71 | 54.24 | 54.24 | 3,328 | -0.76(-1.38%) |
Oct 18, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 365 | -0.89(-1.60%) |
Oct 17, 2023 | 55.91 | 55.92 | 55.82 | 55.89 | 2,433 | -0.03(-0.05%) |
Oct 16, 2023 | 55.50 | 55.97 | 55.50 | 55.92 | 1,323 | +0.66(+1.19%) |
Oct 13, 2023 | 55.50 | 55.50 | 55.23 | 55.26 | 1,540 | -0.54(-0.97%) |
Oct 12, 2023 | 56.35 | 56.36 | 55.79 | 55.80 | 1,748 | -0.17(-0.30%) |
Oct 11, 2023 | 55.81 | 55.97 | 55.79 | 55.97 | 838 | +0.23(+0.41%) |
Oct 10, 2023 | 55.73 | 55.90 | 55.73 | 55.74 | 1,757 | +0.40(+0.72%) |
Oct 09, 2023 | 54.85 | 55.34 | 54.85 | 55.34 | 433 | +0.36(+0.65%) |
Oct 06, 2023 | 54.09 | 55.15 | 54.09 | 54.98 | 4,399 | +0.61(+1.12%) |
Oct 05, 2023 | 54.48 | 54.48 | 54.04 | 54.37 | 1,528 | -0.12(-0.22%) |
Oct 04, 2023 | 54.07 | 54.49 | 54.07 | 54.49 | 347 | +0.48(+0.88%) |
Oct 03, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 217 | -0.58(-1.07%) |
Oct 02, 2023 | 54.43 | 54.60 | 54.32 | 54.60 | 2,600 | -0.20(-0.36%) |
Sep 29, 2023 | 55.08 | 55.11 | 54.72 | 54.80 | 2,198 | -0.22(-0.41%) |
Sep 28, 2023 | 54.40 | 55.07 | 54.40 | 55.02 | 3,113 | +0.59(+1.08%) |
Sep 27, 2023 | 54.45 | 54.62 | 54.12 | 54.43 | 3,858 | +0.13(+0.24%) |
Sep 26, 2023 | 54.57 | 54.65 | 54.24 | 54.30 | 26,870 | -0.93(-1.69%) |
Sep 25, 2023 | 54.97 | 55.24 | 55.12 | 55.24 | 2,646 | +0.24(+0.43%) |
Sep 22, 2023 | 55.15 | 55.29 | 55.00 | 55.00 | 2,616 | +0.00(+0.01%) |
Sep 21, 2023 | 55.38 | 55.38 | 55.00 | 55.00 | 2,840 | -0.86(-1.54%) |
Sep 20, 2023 | 56.45 | 56.50 | 55.86 | 55.86 | 4,939 | -0.30(-0.53%) |
Sep 19, 2023 | 56.13 | 56.17 | 55.95 | 56.16 | 17,360 | -0.18(-0.32%) |
Sep 18, 2023 | 56.34 | 56.46 | 56.29 | 56.34 | 7,043 | +0.12(+0.21%) |
Sep 15, 2023 | 56.57 | 56.68 | 56.13 | 56.22 | 55,423 | -0.78(-1.37%) |
Sep 14, 2023 | 56.83 | 57.06 | 56.78 | 57.00 | 8,178 | +0.45(+0.80%) |
Sep 13, 2023 | 56.59 | 56.76 | 56.43 | 56.55 | 21,111 | -0.05(-0.09%) |
Sep 12, 2023 | 56.88 | 56.92 | 56.53 | 56.60 | 25,298 | -0.42(-0.74%) |
Sep 11, 2023 | 57.47 | 57.47 | 56.87 | 57.02 | 4,643 | +0.06(+0.11%) |
Sep 08, 2023 | 57.20 | 57.25 | 56.96 | 56.96 | 2,050 | -0.24(-0.42%) |
Sep 07, 2023 | 56.92 | 57.24 | 56.92 | 57.20 | 3,733 | -0.12(-0.21%) |
Sep 06, 2023 | 57.55 | 57.63 | 57.32 | 57.32 | 3,639 | -0.27(-0.47%) |
Sep 05, 2023 | 57.78 | 57.83 | 57.59 | 57.59 | 47,514 | -0.63(-1.08%) |
Sep 01, 2023 | 58.14 | 58.23 | 57.95 | 58.22 | 36,219 | +0.26(+0.45%) |
Aug 31, 2023 | 57.84 | 58.17 | 57.84 | 57.96 | 33,881 | -0.04(-0.07%) |
Aug 30, 2023 | 57.90 | 58.06 | 57.85 | 58.00 | 18,454 | +0.18(+0.31%) |
Aug 29, 2023 | 57.20 | 57.84 | 57.20 | 57.82 | 15,256 | +0.86(+1.51%) |
Aug 28, 2023 | 57.15 | 57.15 | 56.80 | 56.96 | 3,983 | +0.35(+0.62%) |
Aug 25, 2023 | 55.92 | 56.83 | 55.92 | 56.61 | 14,143 | +0.41(+0.73%) |
Aug 24, 2023 | 56.76 | 56.76 | 56.20 | 56.20 | 2,783 | -0.71(-1.25%) |
Aug 23, 2023 | 56.69 | 57.01 | 56.69 | 56.91 | 12,975 | +0.55(+0.98%) |
Aug 22, 2023 | 56.55 | 56.55 | 56.27 | 56.36 | 2,838 | +0.01(+0.02%) |
Aug 21, 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 348 | +0.41(+0.73%) |
Aug 18, 2023 | 55.34 | 55.98 | 55.34 | 55.94 | 5,463 | +0.05(+0.09%) |
Aug 17, 2023 | 56.42 | 56.42 | 55.89 | 55.89 | 4,025 | -0.47(-0.83%) |
Aug 16, 2023 | 56.96 | 56.96 | 56.36 | 56.36 | 885 | -0.50(-0.88%) |
Aug 15, 2023 | 56.93 | 56.93 | 56.86 | 56.86 | 780 | -0.63(-1.09%) |
Aug 14, 2023 | 57.46 | 57.48 | 57.46 | 57.48 | 1,116 | +0.36(+0.64%) |
Aug 11, 2023 | 57.13 | 57.13 | 57.12 | 57.12 | 493 | -0.24(-0.41%) |
Aug 10, 2023 | 58.06 | 58.06 | 57.36 | 57.36 | 535 | -0.00(-0.00%) |
Aug 09, 2023 | 57.50 | 57.71 | 57.32 | 57.36 | 1,655 | -0.29(-0.50%) |
Aug 08, 2023 | 57.20 | 57.65 | 57.20 | 57.65 | 1,331 | -0.27(-0.47%) |
Aug 07, 2023 | 57.91 | 57.92 | 57.91 | 57.92 | 544 | +0.67(+1.18%) |
Aug 04, 2023 | 57.77 | 57.77 | 57.25 | 57.25 | 349 | -0.57(-0.98%) |
Aug 03, 2023 | 57.54 | 57.82 | 57.54 | 57.82 | 1,780 | +0.16(+0.28%) |
Aug 02, 2023 | 57.74 | 57.77 | 57.65 | 57.65 | 1,249 | -0.63(-1.09%) |
Aug 01, 2023 | 58.12 | 58.31 | 58.12 | 58.29 | 766 | +0.04(+0.06%) |
Jul 31, 2023 | 58.42 | 58.42 | 58.25 | 58.25 | 1,434 | +0.09(+0.15%) |
Jul 28, 2023 | 58.25 | 58.25 | 58.06 | 58.16 | 2,269 | +0.46(+0.80%) |
Jul 27, 2023 | 58.22 | 58.24 | 57.70 | 57.70 | 649 | -0.14(-0.24%) |
Jul 26, 2023 | 57.81 | 57.91 | 57.78 | 57.84 | 1,306 | -0.19(-0.33%) |
Jul 25, 2023 | 58.11 | 58.11 | 58.03 | 58.03 | 764 | +0.58(+1.02%) |
Jul 24, 2023 | 57.43 | 57.45 | 57.28 | 57.45 | 4,930 | +0.19(+0.32%) |
Jul 21, 2023 | 56.96 | 57.47 | 56.96 | 57.26 | 1,729 | +0.38(+0.68%) |
Jul 20, 2023 | 57.00 | 57.00 | 56.88 | 56.88 | 1,954 | -0.61(-1.06%) |
Jul 19, 2023 | 57.52 | 57.56 | 57.49 | 57.49 | 2,049 | +0.02(+0.04%) |
Jul 18, 2023 | 57.11 | 57.47 | 57.11 | 57.47 | 2,233 | +0.15(+0.27%) |
Jul 17, 2023 | 56.73 | 57.31 | 56.73 | 57.31 | 1,101 | +0.49(+0.86%) |
Jul 14, 2023 | 57.04 | 57.04 | 56.82 | 56.82 | 953 | -0.18(-0.32%) |
Jul 13, 2023 | 57.05 | 57.07 | 57.00 | 57.00 | 1,826 | +0.21(+0.37%) |
Jul 12, 2023 | 56.81 | 56.99 | 56.74 | 56.79 | 2,449 | +0.28(+0.49%) |
Jul 11, 2023 | 56.41 | 56.51 | 56.23 | 56.51 | 1,156 | +0.43(+0.76%) |
Jul 10, 2023 | 56.00 | 56.10 | 55.98 | 56.09 | 1,529 | +0.75(+1.36%) |
Jul 07, 2023 | 55.58 | 55.58 | 55.33 | 55.33 | 1,789 | -0.06(-0.10%) |
Jul 06, 2023 | 55.12 | 55.41 | 55.03 | 55.39 | 2,614 | -0.45(-0.81%) |
Jul 05, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 325 | -0.45(-0.79%) |
Jul 03, 2023 | 56.19 | 56.29 | 56.09 | 56.29 | 3,206 | -0.12(-0.21%) |
Jun 30, 2023 | 56.30 | 56.41 | 56.28 | 56.41 | 1,344 | +0.61(+1.09%) |
Jun 29, 2023 | 55.46 | 55.80 | 55.46 | 55.80 | 2,467 | +0.59(+1.08%) |
Jun 28, 2023 | 55.26 | 55.37 | 55.20 | 55.21 | 2,663 | -0.11(-0.19%) |
Jun 27, 2023 | 54.81 | 55.31 | 54.80 | 55.31 | 3,560 | +1.01(+1.85%) |
Jun 26, 2023 | 54.31 | 54.45 | 54.29 | 54.31 | 1,417 | +0.34(+0.63%) |
Jun 23, 2023 | 53.83 | 54.05 | 53.83 | 53.96 | 738 | -0.47(-0.85%) |
Jun 22, 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 295 | +0.02(+0.03%) |
Jun 21, 2023 | 54.54 | 54.64 | 54.41 | 54.41 | 936 | -0.08(-0.14%) |
Jun 20, 2023 | 54.55 | 54.55 | 54.47 | 54.49 | 883 | -0.42(-0.76%) |
Jun 16, 2023 | 55.19 | 55.31 | 54.91 | 54.91 | 1,187 | -0.18(-0.33%) |
Jun 15, 2023 | 54.70 | 55.10 | 54.70 | 55.09 | 3,395 | +0.60(+1.10%) |
Jun 14, 2023 | 54.51 | 54.51 | 54.16 | 54.49 | 680 | -0.01(-0.02%) |
Jun 13, 2023 | 54.57 | 54.57 | 54.39 | 54.50 | 2,088 | +0.47(+0.88%) |
Jun 12, 2023 | 53.79 | 54.03 | 53.79 | 54.03 | 580 | +0.63(+1.18%) |
Jun 09, 2023 | 53.57 | 53.57 | 53.39 | 53.40 | 1,690 | -0.13(-0.24%) |
Jun 08, 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 371 | -0.01(-0.02%) |
Jun 07, 2023 | 53.51 | 53.54 | 53.45 | 53.54 | 2,515 | +0.27(+0.50%) |
Jun 06, 2023 | 53.14 | 53.27 | 53.14 | 53.27 | 750 | +0.21(+0.40%) |
Jun 05, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 77 | -0.38(-0.70%) |
Jun 02, 2023 | 53.06 | 53.43 | 53.06 | 53.43 | 733 | +0.95(+1.81%) |
Jun 01, 2023 | 52.37 | 52.64 | 52.37 | 52.48 | 1,031 | +0.41(+0.79%) |
May 31, 2023 | 52.17 | 52.17 | 52.07 | 52.07 | 1,259 | -0.56(-1.06%) |
May 30, 2023 | 52.98 | 52.98 | 52.63 | 52.63 | 985 | -0.37(-0.71%) |
May 26, 2023 | 52.78 | 53.00 | 52.78 | 53.00 | 2,560 | +0.98(+1.89%) |
May 25, 2023 | 51.45 | 52.02 | 51.45 | 52.02 | 1,303 | +0.73(+1.42%) |
May 24, 2023 | 51.14 | 51.45 | 51.14 | 51.29 | 967 | -0.69(-1.33%) |
May 23, 2023 | 51.97 | 51.99 | 51.97 | 51.99 | 286 | -0.67(-1.27%) |
May 22, 2023 | 52.57 | 52.70 | 52.57 | 52.65 | 1,919 | +0.04(+0.07%) |
May 19, 2023 | 52.83 | 52.88 | 52.62 | 52.62 | 1,337 | -0.15(-0.29%) |
May 18, 2023 | 52.13 | 52.77 | 52.13 | 52.77 | 1,718 | +0.63(+1.21%) |
May 17, 2023 | 51.61 | 52.14 | 51.61 | 52.14 | 905 | +0.71(+1.38%) |
May 16, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 409 | -0.47(-0.90%) |
May 15, 2023 | 51.80 | 51.90 | 51.80 | 51.90 | 5,251 | +0.23(+0.44%) |
May 12, 2023 | 51.64 | 51.67 | 51.57 | 51.67 | 983 | +0.04(+0.07%) |
May 11, 2023 | 51.60 | 51.63 | 51.51 | 51.63 | 977 | -0.26(-0.50%) |
May 10, 2023 | 51.79 | 51.97 | 51.79 | 51.89 | 3,098 | +0.25(+0.48%) |
May 09, 2023 | 51.56 | 51.72 | 51.56 | 51.64 | 1,884 | -0.23(-0.45%) |
May 08, 2023 | 51.87 | 52.03 | 51.81 | 51.88 | 12,355 | -0.16(-0.30%) |
May 05, 2023 | 52.04 | 52.14 | 52.03 | 52.03 | 8,137 | +0.70(+1.36%) |
May 04, 2023 | 51.30 | 51.41 | 51.29 | 51.34 | 1,645 | -0.43(-0.83%) |
May 03, 2023 | 52.14 | 52.29 | 51.77 | 51.77 | 1,323 | -0.26(-0.51%) |
May 02, 2023 | 52.24 | 52.24 | 51.49 | 52.03 | 1,466 | -0.51(-0.96%) |
May 01, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 229 | +0.22(+0.41%) |
Apr 28, 2023 | 51.56 | 52.32 | 51.56 | 52.32 | 1,508 | +0.61(+1.19%) |
Apr 27, 2023 | 50.99 | 51.71 | 50.99 | 51.71 | 836 | +0.82(+1.61%) |
Apr 26, 2023 | 51.50 | 51.50 | 50.89 | 50.89 | 1,318 | -0.62(-1.21%) |
Apr 25, 2023 | 51.90 | 51.99 | 51.51 | 51.51 | 2,598 | -1.24(-2.36%) |
Apr 24, 2023 | 52.46 | 52.75 | 52.46 | 52.75 | 821 | +0.17(+0.32%) |
Apr 21, 2023 | 52.62 | 52.62 | 52.59 | 52.59 | 1,098 | -0.09(-0.18%) |
Apr 20, 2023 | 52.77 | 52.86 | 52.68 | 52.68 | 3,104 | +0.21(+0.40%) |
Apr 19, 2023 | 52.44 | 52.47 | 52.39 | 52.47 | 1,853 | -0.38(-0.72%) |
Apr 18, 2023 | 52.69 | 52.85 | 52.69 | 52.85 | 5,188 | +0.16(+0.30%) |
Apr 17, 2023 | 52.47 | 52.69 | 52.47 | 52.69 | 888 | +0.27(+0.51%) |
Apr 14, 2023 | 52.65 | 52.65 | 52.29 | 52.42 | 1,933 | -0.21(-0.40%) |
Apr 13, 2023 | 52.45 | 52.66 | 52.45 | 52.63 | 3,281 | +0.44(+0.84%) |
Apr 12, 2023 | 52.73 | 52.73 | 52.19 | 52.19 | 1,250 | -0.34(-0.65%) |
Apr 11, 2023 | 52.70 | 52.70 | 52.53 | 52.53 | 1,497 | +0.21(+0.39%) |
Apr 10, 2023 | 51.66 | 52.32 | 51.65 | 52.32 | 4,558 | +0.49(+0.95%) |
Apr 06, 2023 | 51.83 | 51.84 | 51.81 | 51.83 | 2,385 | -0.15(-0.29%) |
Apr 05, 2023 | 52.18 | 52.03 | 51.75 | 51.98 | 10,419 | -0.33(-0.63%) |
Apr 04, 2023 | 52.69 | 52.69 | 52.22 | 52.31 | 3,485 | -0.80(-1.50%) |
Apr 03, 2023 | 53.11 | 53.11 | 52.79 | 53.11 | 3,879 | +0.04(+0.07%) |
Mar 31, 2023 | 52.65 | 53.07 | 52.54 | 53.07 | 2,534 | +0.75(+1.42%) |
Mar 30, 2023 | 52.63 | 52.63 | 52.21 | 52.32 | 7,602 | +0.41(+0.80%) |
Mar 29, 2023 | 51.71 | 52.01 | 51.69 | 51.91 | 1,467 | +0.78(+1.53%) |
Mar 28, 2023 | 51.47 | 51.47 | 50.97 | 51.13 | 2,499 | -0.11(-0.21%) |
Mar 27, 2023 | 51.80 | 51.80 | 51.19 | 51.23 | 14,103 | +0.27(+0.53%) |
Mar 24, 2023 | 50.71 | 50.97 | 50.62 | 50.97 | 1,290 | -0.31(-0.60%) |
Mar 23, 2023 | 51.45 | 51.96 | 51.00 | 51.28 | 2,807 | +0.07(+0.13%) |
Mar 22, 2023 | 52.00 | 52.31 | 51.21 | 51.21 | 3,071 | -0.66(-1.27%) |
Mar 21, 2023 | 51.82 | 51.87 | 51.64 | 51.87 | 4,592 | +0.42(+0.81%) |
Mar 20, 2023 | 51.41 | 51.52 | 51.18 | 51.45 | 11,420 | +0.57(+1.11%) |
Mar 17, 2023 | 51.30 | 51.30 | 50.73 | 50.88 | 20,271 | -0.64(-1.23%) |
Mar 16, 2023 | 51.42 | 51.58 | 51.42 | 51.52 | 2,182 | +1.04(+2.05%) |
Mar 15, 2023 | 50.35 | 50.55 | 50.04 | 50.48 | 1,677 | -0.93(-1.80%) |
Mar 14, 2023 | 51.15 | 51.78 | 50.86 | 51.41 | 9,876 | +0.76(+1.49%) |
Mar 13, 2023 | 50.62 | 50.65 | 50.62 | 50.65 | 329 | -0.13(-0.26%) |
Mar 10, 2023 | 51.39 | 51.42 | 50.60 | 50.78 | 11,678 | -0.95(-1.84%) |
Mar 09, 2023 | 52.13 | 52.13 | 51.74 | 51.74 | 510 | -0.68(-1.29%) |
Mar 08, 2023 | 52.30 | 52.41 | 52.30 | 52.41 | 348 | +0.30(+0.58%) |
Mar 07, 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 124 | -0.71(-1.34%) |
Mar 06, 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 290 | -0.10(-0.20%) |
Mar 03, 2023 | 52.76 | 52.92 | 52.73 | 52.92 | 1,513 | +0.70(+1.35%) |
Mar 02, 2023 | 52.05 | 52.34 | 52.03 | 52.22 | 1,964 | +0.52(+1.01%) |