Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.78 | 56.37 | 55.52 | 55.99 | 2,463,659 | +0.45(+0.81%) |
Feb 28, 2024 | 56.84 | 56.84 | 55.48 | 55.54 | 2,147,583 | -1.56(-2.73%) |
Feb 27, 2024 | 57.03 | 57.33 | 55.66 | 57.10 | 2,691,888 | -0.36(-0.62%) |
Feb 26, 2024 | 57.67 | 57.93 | 57.05 | 57.46 | 1,555,114 | -0.40(-0.69%) |
Feb 23, 2024 | 57.93 | 58.12 | 57.31 | 57.86 | 1,611,618 | +0.26(+0.45%) |
Feb 22, 2024 | 57.31 | 57.78 | 57.14 | 57.60 | 1,343,744 | +0.29(+0.50%) |
Feb 21, 2024 | 56.55 | 57.47 | 56.25 | 57.31 | 1,495,271 | +0.86(+1.53%) |
Feb 20, 2024 | 56.08 | 56.50 | 54.88 | 56.45 | 2,017,132 | -0.02(-0.04%) |
Feb 16, 2024 | 57.45 | 57.56 | 56.08 | 56.47 | 2,565,208 | -1.36(-2.35%) |
Feb 15, 2024 | 58.96 | 59.23 | 57.31 | 57.83 | 2,154,562 | -0.91(-1.56%) |
Feb 14, 2024 | 59.39 | 59.59 | 58.22 | 58.74 | 2,771,566 | -0.21(-0.35%) |
Feb 13, 2024 | 58.75 | 59.22 | 57.90 | 58.95 | 1,378,269 | -0.90(-1.51%) |
Feb 12, 2024 | 59.41 | 60.01 | 59.11 | 59.86 | 1,737,316 | +0.44(+0.74%) |
Feb 09, 2024 | 59.60 | 59.65 | 58.59 | 59.42 | 1,376,948 | -0.14(-0.23%) |
Feb 08, 2024 | 59.70 | 59.92 | 58.00 | 59.56 | 2,003,922 | -0.38(-0.63%) |
Feb 07, 2024 | 59.95 | 60.61 | 59.65 | 59.94 | 2,040,241 | +0.18(+0.30%) |
Feb 06, 2024 | 59.14 | 60.17 | 58.98 | 59.76 | 2,090,872 | +0.73(+1.23%) |
Feb 05, 2024 | 58.63 | 59.30 | 58.42 | 59.03 | 1,668,073 | +0.03(+0.05%) |
Feb 02, 2024 | 57.48 | 59.41 | 56.99 | 59.00 | 2,639,096 | +1.50(+2.61%) |
Feb 01, 2024 | 57.17 | 57.71 | 55.95 | 57.50 | 1,716,082 | +0.48(+0.84%) |
Jan 31, 2024 | 57.64 | 58.19 | 56.96 | 57.02 | 1,998,034 | -0.57(-0.98%) |
Jan 30, 2024 | 56.92 | 57.81 | 56.30 | 57.59 | 1,415,276 | +0.27(+0.47%) |
Jan 29, 2024 | 56.77 | 57.37 | 56.32 | 57.32 | 1,519,661 | +0.35(+0.61%) |
Jan 26, 2024 | 57.90 | 57.90 | 56.16 | 56.97 | 2,115,250 | -0.57(-0.98%) |
Jan 25, 2024 | 55.72 | 58.14 | 55.41 | 57.54 | 4,773,132 | +0.91(+1.61%) |
Jan 24, 2024 | 56.96 | 57.50 | 56.50 | 56.63 | 3,199,083 | -0.06(-0.11%) |
Jan 23, 2024 | 57.02 | 57.22 | 56.36 | 56.69 | 2,512,965 | -0.01(-0.02%) |
Jan 22, 2024 | 55.33 | 56.85 | 55.30 | 56.70 | 2,286,004 | +2.03(+3.71%) |
Jan 19, 2024 | 55.55 | 55.80 | 54.06 | 54.67 | 2,048,176 | -0.40(-0.72%) |
Jan 18, 2024 | 53.40 | 55.15 | 53.26 | 55.07 | 2,686,454 | +1.82(+3.42%) |
Jan 17, 2024 | 53.27 | 53.55 | 52.93 | 53.25 | 1,683,152 | -0.66(-1.22%) |
Jan 16, 2024 | 53.63 | 53.91 | 53.00 | 53.90 | 2,181,750 | -0.13(-0.24%) |
Jan 12, 2024 | 55.37 | 55.39 | 53.71 | 54.03 | 2,671,579 | -1.07(-1.95%) |
Jan 11, 2024 | 56.21 | 56.21 | 54.77 | 55.11 | 1,920,527 | -1.41(-2.50%) |
Jan 10, 2024 | 55.96 | 56.59 | 55.44 | 56.52 | 1,705,018 | +0.36(+0.64%) |
Jan 09, 2024 | 56.71 | 56.98 | 56.00 | 56.16 | 1,283,343 | -0.96(-1.69%) |
Jan 08, 2024 | 56.03 | 57.33 | 55.80 | 57.12 | 1,547,596 | +1.08(+1.93%) |
Jan 05, 2024 | 55.17 | 56.34 | 54.92 | 56.04 | 2,113,757 | +0.86(+1.57%) |
Jan 04, 2024 | 55.25 | 55.33 | 54.53 | 55.17 | 2,155,438 | -0.25(-0.45%) |
Jan 03, 2024 | 56.23 | 56.36 | 54.89 | 55.42 | 1,915,213 | -1.63(-2.86%) |
Jan 02, 2024 | 57.02 | 57.98 | 56.64 | 57.05 | 1,385,915 | -0.24(-0.42%) |
Dec 29, 2023 | 57.86 | 58.18 | 57.21 | 57.29 | 818,717 | -0.76(-1.30%) |
Dec 28, 2023 | 57.57 | 58.17 | 57.57 | 58.05 | 759,731 | +0.23(+0.40%) |
Dec 27, 2023 | 58.10 | 58.36 | 57.69 | 57.82 | 1,141,902 | -0.50(-0.85%) |
Dec 26, 2023 | 58.38 | 58.66 | 58.23 | 58.32 | 882,151 | -0.20(-0.34%) |
Dec 22, 2023 | 58.64 | 59.01 | 58.11 | 58.51 | 990,951 | +0.10(+0.17%) |
Dec 21, 2023 | 57.48 | 58.57 | 57.47 | 58.41 | 1,173,908 | +1.16(+2.03%) |
Dec 20, 2023 | 57.27 | 58.77 | 57.16 | 57.25 | 2,512,114 | -0.80(-1.39%) |
Dec 19, 2023 | 56.62 | 58.23 | 56.39 | 58.06 | 2,812,616 | +1.83(+3.25%) |
Dec 18, 2023 | 57.80 | 58.01 | 55.21 | 56.23 | 3,273,629 | -1.21(-2.11%) |
Dec 15, 2023 | 57.51 | 58.37 | 57.36 | 57.44 | 3,543,150 | -0.05(-0.09%) |
Dec 14, 2023 | 57.08 | 58.42 | 56.94 | 57.49 | 2,302,531 | +1.09(+1.94%) |
Dec 13, 2023 | 56.10 | 56.63 | 54.48 | 56.40 | 3,815,988 | +0.06(+0.11%) |
Dec 12, 2023 | 56.20 | 56.90 | 55.78 | 56.34 | 2,034,674 | +0.19(+0.34%) |
Dec 11, 2023 | 55.32 | 56.27 | 55.18 | 56.15 | 1,364,571 | +0.80(+1.45%) |
Dec 08, 2023 | 56.01 | 56.45 | 55.29 | 55.34 | 1,419,817 | -0.60(-1.07%) |
Dec 07, 2023 | 56.00 | 56.63 | 55.16 | 55.94 | 1,744,023 | -0.04(-0.07%) |
Dec 06, 2023 | 56.22 | 56.39 | 55.37 | 55.98 | 2,020,193 | +0.01(+0.02%) |
Dec 05, 2023 | 56.01 | 56.55 | 55.54 | 55.97 | 2,195,007 | -0.55(-0.96%) |
Dec 04, 2023 | 55.51 | 57.24 | 55.05 | 56.52 | 2,778,495 | +1.00(+1.80%) |
Dec 01, 2023 | 53.45 | 55.54 | 53.26 | 55.51 | 1,976,330 | +2.20(+4.13%) |
Nov 30, 2023 | 52.83 | 54.00 | 52.68 | 53.31 | 3,386,675 | +0.55(+1.03%) |
Nov 29, 2023 | 52.15 | 53.60 | 52.05 | 52.77 | 2,373,021 | +1.10(+2.13%) |
Nov 28, 2023 | 51.49 | 51.82 | 50.88 | 51.67 | 1,257,835 | +0.06(+0.12%) |
Nov 27, 2023 | 51.48 | 51.82 | 50.72 | 51.61 | 1,134,268 | +0.13(+0.25%) |
Nov 24, 2023 | 51.49 | 51.85 | 51.28 | 51.48 | 447,649 | +0.06(+0.12%) |
Nov 22, 2023 | 51.54 | 51.75 | 50.99 | 51.42 | 1,124,064 | +0.22(+0.43%) |
Nov 21, 2023 | 50.54 | 51.66 | 50.12 | 51.20 | 2,064,908 | +0.58(+1.16%) |
Nov 20, 2023 | 50.90 | 51.03 | 50.34 | 50.62 | 1,362,797 | -0.42(-0.82%) |
Nov 17, 2023 | 51.51 | 51.57 | 50.81 | 51.03 | 837,541 | -0.15(-0.29%) |
Nov 16, 2023 | 52.36 | 52.54 | 50.50 | 51.18 | 1,792,800 | -1.57(-2.97%) |
Nov 15, 2023 | 51.60 | 54.25 | 51.60 | 52.75 | 2,529,776 | +1.28(+2.48%) |
Nov 14, 2023 | 50.31 | 52.32 | 50.27 | 51.47 | 1,531,660 | +2.13(+4.32%) |
Nov 13, 2023 | 49.34 | 49.48 | 48.73 | 49.34 | 1,105,476 | -0.10(-0.20%) |
Nov 10, 2023 | 49.30 | 49.67 | 48.84 | 49.44 | 1,632,571 | +0.27(+0.54%) |
Nov 09, 2023 | 49.92 | 49.97 | 48.98 | 49.17 | 1,580,656 | -0.51(-1.02%) |
Nov 08, 2023 | 50.41 | 50.75 | 49.58 | 49.68 | 1,260,894 | -0.44(-0.87%) |
Nov 07, 2023 | 49.69 | 50.28 | 49.38 | 50.11 | 1,171,328 | -0.21(-0.41%) |
Nov 06, 2023 | 50.41 | 50.64 | 49.53 | 50.32 | 1,582,064 | -0.12(-0.24%) |
Nov 03, 2023 | 49.34 | 50.48 | 49.25 | 50.44 | 2,140,379 | +1.78(+3.67%) |
Nov 02, 2023 | 48.45 | 49.09 | 48.23 | 48.65 | 1,775,832 | +0.59(+1.24%) |
Nov 01, 2023 | 48.38 | 48.68 | 47.50 | 48.06 | 1,414,195 | -0.41(-0.84%) |
Oct 31, 2023 | 48.59 | 49.17 | 48.36 | 48.47 | 1,586,989 | -0.20(-0.41%) |
Oct 30, 2023 | 48.05 | 48.74 | 47.54 | 48.66 | 1,975,584 | +1.16(+2.44%) |
Oct 27, 2023 | 48.97 | 49.39 | 47.29 | 47.50 | 3,071,547 | -1.37(-2.80%) |
Oct 26, 2023 | 49.12 | 50.08 | 48.71 | 48.87 | 1,781,570 | -0.15(-0.30%) |
Oct 25, 2023 | 49.49 | 49.72 | 47.80 | 49.02 | 3,806,142 | -0.79(-1.59%) |
Oct 24, 2023 | 49.70 | 50.55 | 49.44 | 49.81 | 2,588,406 | +0.24(+0.48%) |
Oct 23, 2023 | 50.89 | 51.00 | 49.55 | 49.58 | 3,513,399 | -1.25(-2.46%) |
Oct 20, 2023 | 51.55 | 52.22 | 49.65 | 50.83 | 8,771,381 | +5.34(+11.75%) |
Oct 19, 2023 | 46.91 | 47.11 | 45.33 | 45.48 | 4,970,373 | -1.43(-3.04%) |
Oct 18, 2023 | 49.12 | 49.33 | 46.75 | 46.91 | 3,173,884 | -3.04(-6.09%) |
Oct 17, 2023 | 49.19 | 50.83 | 49.19 | 49.95 | 3,434,047 | +0.69(+1.41%) |
Oct 16, 2023 | 47.75 | 49.33 | 47.73 | 49.26 | 2,857,860 | +1.82(+3.85%) |
Oct 13, 2023 | 47.49 | 48.08 | 47.25 | 47.43 | 1,970,836 | +0.05(+0.10%) |
Oct 12, 2023 | 48.16 | 48.32 | 46.93 | 47.39 | 2,004,556 | -1.14(-2.35%) |
Oct 11, 2023 | 49.02 | 49.27 | 48.12 | 48.53 | 2,366,255 | -0.51(-1.03%) |
Oct 10, 2023 | 49.00 | 49.58 | 48.52 | 49.03 | 1,579,488 | +0.07(+0.14%) |
Oct 09, 2023 | 47.99 | 49.07 | 47.76 | 48.96 | 1,172,258 | +0.63(+1.31%) |
Oct 06, 2023 | 47.90 | 48.82 | 47.77 | 48.33 | 1,303,166 | +0.13(+0.27%) |
Oct 05, 2023 | 48.17 | 48.27 | 47.40 | 48.20 | 1,686,640 | -0.16(-0.33%) |
Oct 04, 2023 | 48.44 | 48.49 | 47.44 | 48.36 | 2,366,423 | +0.01(+0.02%) |
Oct 03, 2023 | 48.18 | 49.23 | 47.78 | 48.35 | 2,417,215 | -0.31(-0.63%) |
Oct 02, 2023 | 49.48 | 49.84 | 48.23 | 48.65 | 2,079,994 | -1.06(-2.13%) |
Sep 29, 2023 | 49.66 | 49.97 | 49.39 | 49.71 | 2,318,868 | +0.37(+0.74%) |
Sep 28, 2023 | 49.28 | 49.46 | 48.82 | 49.35 | 2,257,293 | -0.01(-0.02%) |
Sep 27, 2023 | 49.53 | 49.78 | 48.73 | 49.36 | 1,808,086 | -0.28(-0.56%) |
Sep 26, 2023 | 50.19 | 50.62 | 49.63 | 49.64 | 972,907 | -0.90(-1.79%) |
Sep 25, 2023 | 49.93 | 50.77 | 50.41 | 50.54 | 990,696 | +0.48(+0.95%) |
Sep 22, 2023 | 50.59 | 51.08 | 50.01 | 50.06 | 1,433,799 | -0.51(-1.00%) |
Sep 21, 2023 | 52.22 | 52.26 | 50.55 | 50.57 | 2,397,690 | -1.75(-3.35%) |
Sep 20, 2023 | 52.78 | 53.16 | 52.00 | 52.32 | 1,811,565 | -0.08(-0.15%) |
Sep 19, 2023 | 53.10 | 53.29 | 52.15 | 52.40 | 1,426,520 | -0.77(-1.45%) |
Sep 18, 2023 | 53.03 | 54.10 | 52.96 | 53.17 | 2,141,908 | +0.21(+0.39%) |
Sep 15, 2023 | 52.95 | 53.21 | 52.44 | 52.97 | 2,274,293 | -0.14(-0.26%) |
Sep 14, 2023 | 53.03 | 53.45 | 51.82 | 53.10 | 2,444,529 | +0.50(+0.94%) |
Sep 13, 2023 | 50.70 | 53.77 | 50.31 | 52.61 | 3,395,063 | +1.82(+3.59%) |
Sep 12, 2023 | 51.54 | 51.55 | 50.63 | 50.79 | 1,773,031 | -0.81(-1.58%) |
Sep 11, 2023 | 52.05 | 52.45 | 51.44 | 51.60 | 1,571,006 | -0.21(-0.40%) |
Sep 08, 2023 | 52.21 | 52.36 | 51.27 | 51.81 | 1,280,042 | -0.18(-0.34%) |
Sep 07, 2023 | 51.93 | 52.59 | 51.64 | 51.98 | 1,823,897 | -0.17(-0.32%) |
Sep 06, 2023 | 52.88 | 52.97 | 52.10 | 52.15 | 1,145,210 | -0.73(-1.38%) |
Sep 05, 2023 | 53.75 | 53.88 | 52.68 | 52.88 | 1,386,650 | -1.73(-3.17%) |
Sep 01, 2023 | 54.53 | 55.04 | 54.00 | 54.62 | 1,558,599 | +0.42(+0.77%) |
Aug 31, 2023 | 53.99 | 54.65 | 53.39 | 54.20 | 2,505,984 | +0.00(+0.00%) |
Aug 30, 2023 | 54.88 | 55.19 | 54.13 | 54.20 | 1,294,938 | -0.41(-0.74%) |
Aug 29, 2023 | 53.51 | 54.98 | 53.44 | 54.61 | 2,097,383 | +1.13(+2.11%) |
Aug 28, 2023 | 53.92 | 54.74 | 53.35 | 53.48 | 2,273,497 | -0.46(-0.86%) |
Aug 25, 2023 | 54.88 | 55.20 | 53.76 | 53.94 | 1,796,836 | -0.76(-1.39%) |
Aug 24, 2023 | 54.96 | 55.60 | 54.64 | 54.70 | 963,514 | -0.55(-1.00%) |
Aug 23, 2023 | 54.79 | 55.28 | 54.20 | 55.26 | 1,106,112 | +0.37(+0.67%) |
Aug 22, 2023 | 55.65 | 56.17 | 54.52 | 54.89 | 1,410,059 | -1.04(-1.86%) |
Aug 21, 2023 | 55.76 | 56.35 | 55.57 | 55.93 | 1,080,387 | +0.18(+0.32%) |
Aug 18, 2023 | 55.07 | 55.98 | 54.63 | 55.75 | 1,383,876 | +0.42(+0.75%) |
Aug 17, 2023 | 56.47 | 56.89 | 55.31 | 55.34 | 1,789,202 | -1.00(-1.77%) |
Aug 16, 2023 | 57.93 | 58.14 | 55.90 | 56.34 | 2,006,587 | -1.52(-2.63%) |
Aug 15, 2023 | 59.18 | 59.44 | 57.74 | 57.86 | 1,436,242 | -1.60(-2.69%) |
Aug 14, 2023 | 58.83 | 59.71 | 58.22 | 59.46 | 1,503,969 | +0.49(+0.84%) |
Aug 11, 2023 | 58.54 | 59.27 | 58.52 | 58.97 | 1,285,244 | +0.33(+0.56%) |
Aug 10, 2023 | 58.72 | 59.53 | 58.52 | 58.64 | 887,142 | +0.16(+0.27%) |
Aug 09, 2023 | 58.85 | 59.31 | 58.43 | 58.48 | 1,047,681 | -0.46(-0.79%) |
Aug 08, 2023 | 59.34 | 59.36 | 58.60 | 58.95 | 1,507,931 | -0.93(-1.55%) |
Aug 07, 2023 | 59.62 | 59.97 | 59.01 | 59.88 | 1,479,298 | +0.62(+1.05%) |
Aug 04, 2023 | 59.88 | 60.25 | 58.98 | 59.25 | 1,282,216 | -0.57(-0.96%) |
Aug 03, 2023 | 58.54 | 59.99 | 58.02 | 59.83 | 1,565,853 | +1.13(+1.92%) |
Aug 02, 2023 | 58.65 | 59.19 | 58.13 | 58.70 | 2,020,712 | -0.36(-0.60%) |
Aug 01, 2023 | 60.03 | 60.03 | 58.43 | 59.05 | 1,877,464 | -1.01(-1.68%) |
Jul 31, 2023 | 59.66 | 60.29 | 59.02 | 60.06 | 2,319,982 | +0.38(+0.63%) |
Jul 28, 2023 | 59.37 | 59.98 | 58.80 | 59.69 | 1,563,267 | +0.93(+1.58%) |
Jul 27, 2023 | 58.43 | 59.45 | 58.23 | 58.76 | 2,159,612 | +0.58(+1.00%) |
Jul 26, 2023 | 57.17 | 59.65 | 57.17 | 58.17 | 3,155,332 | +1.05(+1.83%) |
Jul 25, 2023 | 56.83 | 57.73 | 56.63 | 57.13 | 1,717,510 | +0.30(+0.52%) |
Jul 24, 2023 | 54.84 | 57.19 | 54.84 | 56.83 | 2,663,242 | +1.15(+2.06%) |
Jul 21, 2023 | 54.74 | 57.06 | 54.69 | 55.68 | 4,775,914 | +0.46(+0.84%) |
Jul 20, 2023 | 55.69 | 56.38 | 55.21 | 55.22 | 2,668,704 | -0.51(-0.92%) |
Jul 19, 2023 | 55.27 | 55.87 | 54.78 | 55.73 | 2,130,469 | +1.05(+1.92%) |
Jul 18, 2023 | 53.88 | 55.54 | 53.83 | 54.68 | 2,136,997 | +1.30(+2.43%) |
Jul 17, 2023 | 53.92 | 54.13 | 52.98 | 53.39 | 1,646,595 | -0.95(-1.75%) |
Jul 14, 2023 | 55.01 | 55.01 | 53.83 | 54.34 | 1,239,260 | -0.65(-1.19%) |
Jul 13, 2023 | 56.10 | 56.22 | 54.90 | 54.99 | 1,417,226 | -1.09(-1.94%) |
Jul 12, 2023 | 56.60 | 56.95 | 55.25 | 56.08 | 2,773,781 | +0.05(+0.09%) |
Jul 11, 2023 | 55.11 | 56.06 | 55.11 | 56.03 | 1,427,789 | +1.10(+2.00%) |
Jul 10, 2023 | 53.97 | 55.35 | 53.89 | 54.93 | 1,591,028 | +0.81(+1.50%) |
Jul 07, 2023 | 53.78 | 55.04 | 53.78 | 54.12 | 1,754,271 | +0.36(+0.66%) |
Jul 06, 2023 | 52.89 | 54.25 | 52.87 | 53.76 | 1,554,052 | +0.31(+0.57%) |
Jul 05, 2023 | 53.32 | 54.77 | 52.70 | 53.46 | 2,875,132 | -1.82(-3.29%) |
Jul 03, 2023 | 54.66 | 56.07 | 54.54 | 55.28 | 781,326 | +0.35(+0.63%) |
Jun 30, 2023 | 55.26 | 55.50 | 54.75 | 54.93 | 1,748,689 | -0.18(-0.32%) |
Jun 29, 2023 | 54.85 | 55.57 | 54.43 | 55.11 | 1,289,482 | +0.35(+0.63%) |
Jun 28, 2023 | 54.96 | 54.96 | 53.63 | 54.76 | 2,066,658 | -0.17(-0.31%) |
Jun 27, 2023 | 54.03 | 56.15 | 53.74 | 54.93 | 2,003,849 | +0.89(+1.65%) |
Jun 26, 2023 | 52.99 | 54.33 | 52.99 | 54.04 | 1,449,922 | +0.65(+1.22%) |
Jun 23, 2023 | 53.01 | 53.91 | 53.01 | 53.39 | 2,174,380 | -0.05(-0.09%) |
Jun 22, 2023 | 53.21 | 53.79 | 52.89 | 53.44 | 1,524,182 | +0.15(+0.28%) |
Jun 21, 2023 | 52.55 | 53.44 | 52.29 | 53.29 | 1,764,256 | +0.52(+0.99%) |
Jun 20, 2023 | 54.08 | 54.21 | 52.75 | 52.77 | 2,169,945 | -1.58(-2.91%) |
Jun 16, 2023 | 55.43 | 55.55 | 53.96 | 54.35 | 3,834,191 | -1.02(-1.84%) |
Jun 15, 2023 | 55.01 | 56.25 | 54.97 | 55.37 | 2,364,216 | +0.00(+0.00%) |
Jun 14, 2023 | 53.68 | 55.51 | 53.48 | 55.37 | 2,443,598 | +1.76(+3.28%) |
Jun 13, 2023 | 54.18 | 54.83 | 53.50 | 53.61 | 1,875,488 | -0.52(-0.97%) |
Jun 12, 2023 | 55.02 | 55.02 | 53.45 | 54.13 | 2,528,807 | -0.98(-1.78%) |
Jun 09, 2023 | 56.59 | 56.59 | 54.91 | 55.11 | 1,852,880 | -1.53(-2.71%) |
Jun 08, 2023 | 56.79 | 57.15 | 55.97 | 56.64 | 1,118,426 | -0.40(-0.69%) |
Jun 07, 2023 | 55.82 | 57.25 | 55.73 | 57.04 | 1,381,625 | +1.22(+2.19%) |
Jun 06, 2023 | 54.44 | 55.95 | 54.22 | 55.81 | 1,285,233 | +1.10(+2.02%) |
Jun 05, 2023 | 55.93 | 56.02 | 54.44 | 54.71 | 1,839,798 | -1.44(-2.56%) |
Jun 02, 2023 | 55.31 | 56.63 | 54.94 | 56.15 | 2,162,864 | +1.14(+2.08%) |
Jun 01, 2023 | 54.60 | 55.20 | 54.01 | 55.01 | 1,469,855 | +0.77(+1.42%) |
May 31, 2023 | 55.33 | 55.71 | 53.78 | 54.24 | 3,568,350 | -1.68(-3.00%) |
May 30, 2023 | 55.36 | 56.18 | 54.99 | 55.91 | 1,407,860 | +0.72(+1.30%) |
May 26, 2023 | 55.66 | 56.08 | 55.17 | 55.19 | 1,448,081 | -0.39(-0.71%) |
May 25, 2023 | 54.07 | 55.95 | 53.96 | 55.59 | 2,134,474 | +1.51(+2.79%) |
May 24, 2023 | 54.25 | 54.52 | 53.22 | 54.08 | 1,996,781 | -0.41(-0.76%) |
May 23, 2023 | 54.05 | 54.80 | 53.91 | 54.49 | 1,370,343 | +0.37(+0.69%) |
May 22, 2023 | 54.84 | 54.94 | 53.51 | 54.12 | 2,003,632 | +0.28(+0.51%) |
May 19, 2023 | 54.65 | 54.65 | 53.31 | 53.84 | 2,239,932 | -0.59(-1.09%) |
May 18, 2023 | 54.81 | 55.49 | 53.40 | 54.43 | 2,238,972 | -0.55(-1.00%) |
May 17, 2023 | 53.92 | 55.15 | 53.77 | 54.99 | 2,052,994 | +0.62(+1.14%) |
May 16, 2023 | 55.10 | 55.23 | 53.86 | 54.36 | 1,739,954 | -1.22(-2.20%) |
May 15, 2023 | 56.49 | 56.50 | 55.54 | 55.59 | 1,779,133 | -0.91(-1.61%) |
May 12, 2023 | 56.62 | 56.85 | 55.79 | 56.49 | 1,445,021 | +0.15(+0.26%) |
May 11, 2023 | 56.23 | 56.57 | 55.53 | 56.35 | 1,809,312 | +0.21(+0.37%) |
May 10, 2023 | 56.58 | 57.26 | 55.72 | 56.14 | 1,834,633 | +0.31(+0.55%) |
May 09, 2023 | 56.31 | 56.31 | 55.06 | 55.83 | 1,607,907 | -0.69(-1.22%) |
May 08, 2023 | 57.79 | 57.94 | 56.40 | 56.52 | 1,248,794 | -0.76(-1.33%) |
May 05, 2023 | 56.22 | 57.29 | 55.98 | 57.28 | 1,914,982 | +1.20(+2.15%) |
May 04, 2023 | 56.51 | 56.82 | 55.94 | 56.08 | 1,097,555 | -0.65(-1.15%) |
May 03, 2023 | 56.72 | 58.05 | 56.60 | 56.73 | 1,808,021 | -0.04(-0.07%) |
May 02, 2023 | 56.48 | 57.01 | 55.38 | 56.77 | 1,895,623 | +0.26(+0.45%) |
May 01, 2023 | 55.38 | 56.69 | 55.34 | 56.51 | 1,503,122 | +0.97(+1.74%) |
Apr 28, 2023 | 55.28 | 56.30 | 54.58 | 55.55 | 1,988,453 | +0.93(+1.70%) |
Apr 27, 2023 | 52.70 | 55.07 | 52.70 | 54.62 | 2,192,110 | +2.02(+3.84%) |
Apr 26, 2023 | 53.59 | 54.21 | 52.49 | 52.60 | 2,354,684 | -1.65(-3.04%) |
Apr 25, 2023 | 55.33 | 55.50 | 54.00 | 54.25 | 1,896,370 | -1.77(-3.15%) |
Apr 24, 2023 | 55.59 | 56.49 | 55.59 | 56.01 | 1,480,282 | +0.29(+0.51%) |
Apr 21, 2023 | 55.46 | 57.29 | 54.10 | 55.73 | 5,124,476 | -0.61(-1.09%) |
Apr 20, 2023 | 55.80 | 57.09 | 55.52 | 56.34 | 3,367,705 | +0.32(+0.56%) |
Apr 19, 2023 | 54.70 | 56.06 | 54.63 | 56.02 | 2,272,336 | +0.83(+1.50%) |
Apr 18, 2023 | 54.76 | 56.49 | 54.51 | 55.19 | 2,497,488 | +0.44(+0.81%) |
Apr 17, 2023 | 55.14 | 55.26 | 54.06 | 54.75 | 1,365,759 | -0.26(-0.47%) |
Apr 14, 2023 | 53.87 | 55.26 | 53.85 | 55.01 | 2,583,737 | +0.91(+1.68%) |
Apr 13, 2023 | 55.77 | 55.90 | 53.73 | 54.10 | 7,673,186 | -1.70(-3.04%) |
Apr 12, 2023 | 56.12 | 56.22 | 55.18 | 55.79 | 1,375,491 | -0.05(-0.09%) |
Apr 11, 2023 | 55.09 | 56.06 | 54.80 | 55.84 | 2,220,005 | +1.04(+1.89%) |
Apr 10, 2023 | 53.18 | 54.83 | 52.81 | 54.81 | 1,577,835 | +0.98(+1.81%) |
Apr 06, 2023 | 54.08 | 54.34 | 52.74 | 53.83 | 1,790,811 | -0.37(-0.67%) |
Apr 05, 2023 | 53.75 | 54.40 | 53.34 | 54.20 | 2,059,346 | +0.11(+0.20%) |
Apr 04, 2023 | 54.94 | 54.94 | 54.07 | 54.09 | 1,601,373 | -0.66(-1.21%) |
Apr 03, 2023 | 55.18 | 55.63 | 54.14 | 54.75 | 1,513,066 | -1.06(-1.89%) |
Mar 31, 2023 | 54.55 | 56.02 | 54.55 | 55.80 | 1,955,296 | +1.59(+2.93%) |
Mar 30, 2023 | 54.63 | 54.71 | 53.95 | 54.22 | 1,474,353 | -0.06(-0.11%) |
Mar 29, 2023 | 55.40 | 55.43 | 53.80 | 54.28 | 2,272,115 | -0.52(-0.95%) |
Mar 28, 2023 | 54.64 | 55.64 | 54.46 | 54.80 | 1,721,302 | +0.17(+0.31%) |
Mar 27, 2023 | 55.10 | 55.29 | 54.05 | 54.63 | 2,239,403 | -0.02(-0.04%) |
Mar 24, 2023 | 54.25 | 54.71 | 53.79 | 54.65 | 1,329,036 | -0.15(-0.27%) |
Mar 23, 2023 | 55.49 | 56.49 | 54.41 | 54.80 | 1,499,984 | -0.39(-0.71%) |
Mar 22, 2023 | 56.60 | 57.52 | 55.19 | 55.19 | 2,582,357 | -0.73(-1.31%) |
Mar 21, 2023 | 54.21 | 56.38 | 53.91 | 55.92 | 3,915,979 | +3.57(+6.82%) |
Mar 20, 2023 | 53.15 | 53.50 | 51.58 | 52.35 | 1,573,439 | -0.57(-1.08%) |
Mar 17, 2023 | 54.16 | 54.27 | 52.50 | 52.92 | 3,014,826 | -1.29(-2.38%) |
Mar 16, 2023 | 52.22 | 54.29 | 51.94 | 54.22 | 1,657,104 | +1.55(+2.94%) |
Mar 15, 2023 | 51.47 | 53.27 | 50.93 | 52.67 | 2,697,887 | +0.36(+0.70%) |
Mar 14, 2023 | 54.15 | 54.84 | 51.35 | 52.30 | 2,846,445 | -0.49(-0.93%) |
Mar 13, 2023 | 54.52 | 54.56 | 52.50 | 52.80 | 3,503,714 | -2.61(-4.72%) |
Mar 10, 2023 | 56.23 | 56.54 | 55.19 | 55.41 | 1,333,064 | -0.88(-1.56%) |
Mar 09, 2023 | 58.09 | 58.34 | 56.23 | 56.29 | 1,661,577 | -1.56(-2.69%) |
Mar 08, 2023 | 57.42 | 57.94 | 57.01 | 57.85 | 1,521,513 | +0.36(+0.62%) |
Mar 07, 2023 | 57.55 | 58.14 | 56.99 | 57.49 | 1,443,962 | -0.08(-0.14%) |
Mar 06, 2023 | 58.33 | 58.79 | 57.37 | 57.57 | 1,614,837 | -0.82(-1.40%) |
Mar 03, 2023 | 57.75 | 58.46 | 57.27 | 58.39 | 1,310,962 | +0.81(+1.40%) |
Mar 02, 2023 | 55.17 | 57.75 | 54.95 | 57.58 | 1,570,781 | +1.90(+3.42%) |