Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 57.86 | 57.94 | 57.86 | 57.89 | 2,576,011 | -0.08(-0.14%) |
May 21, 2024 | 57.98 | 57.99 | 57.94 | 57.97 | 2,289,124 | +0.10(+0.17%) |
May 20, 2024 | 57.87 | 57.90 | 57.85 | 57.87 | 2,393,279 | -0.06(-0.10%) |
May 17, 2024 | 57.99 | 58.02 | 57.92 | 57.93 | 2,574,852 | -0.11(-0.19%) |
May 16, 2024 | 58.13 | 58.13 | 58.02 | 58.04 | 2,391,429 | -0.09(-0.15%) |
May 15, 2024 | 58.07 | 58.16 | 58.01 | 58.13 | 2,951,053 | +0.30(+0.52%) |
May 14, 2024 | 57.78 | 57.84 | 57.75 | 57.83 | 2,644,248 | +0.14(+0.24%) |
May 13, 2024 | 57.76 | 57.76 | 57.69 | 57.69 | 2,247,276 | +0.03(+0.05%) |
May 10, 2024 | 57.71 | 57.72 | 57.64 | 57.66 | 3,871,062 | -0.13(-0.22%) |
May 09, 2024 | 57.68 | 57.82 | 57.66 | 57.79 | 1,942,286 | +0.12(+0.21%) |
May 08, 2024 | 57.69 | 57.72 | 57.65 | 57.67 | 2,195,950 | -0.08(-0.14%) |
May 07, 2024 | 57.79 | 57.85 | 57.72 | 57.75 | 2,076,808 | +0.06(+0.10%) |
May 06, 2024 | 57.67 | 57.72 | 57.63 | 57.69 | 1,850,925 | +0.03(+0.05%) |
May 03, 2024 | 57.72 | 57.75 | 57.55 | 57.66 | 1,563,880 | +0.25(+0.44%) |
May 02, 2024 | 57.21 | 57.44 | 57.19 | 57.41 | 1,678,327 | +0.23(+0.40%) |
May 01, 2024 | 57.12 | 57.34 | 57.03 | 57.18 | 2,118,884 | +0.16(+0.29%) |
Apr 30, 2024 | 57.05 | 57.10 | 56.98 | 57.02 | 1,517,270 | -0.18(-0.31%) |
Apr 29, 2024 | 57.15 | 57.22 | 57.11 | 57.20 | 1,822,811 | +0.15(+0.26%) |
Apr 26, 2024 | 57.05 | 57.12 | 57.03 | 57.05 | 1,290,461 | +0.08(+0.14%) |
Apr 25, 2024 | 56.88 | 57.00 | 56.87 | 56.97 | 1,703,351 | -0.16(-0.28%) |
Apr 24, 2024 | 57.13 | 57.14 | 57.04 | 57.13 | 1,245,153 | -0.09(-0.16%) |
Apr 23, 2024 | 57.08 | 57.29 | 57.05 | 57.22 | 1,406,905 | +0.09(+0.16%) |
Apr 22, 2024 | 57.06 | 57.16 | 57.05 | 57.13 | 1,284,454 | +0.02(+0.04%) |
Apr 19, 2024 | 57.16 | 57.16 | 57.07 | 57.11 | 1,649,307 | +0.04(+0.07%) |
Apr 18, 2024 | 57.17 | 57.18 | 57.02 | 57.07 | 1,722,065 | -0.15(-0.26%) |
Apr 17, 2024 | 57.11 | 57.25 | 57.05 | 57.22 | 1,642,407 | +0.23(+0.40%) |
Apr 16, 2024 | 56.98 | 57.06 | 56.89 | 56.99 | 2,249,489 | -0.15(-0.26%) |
Apr 15, 2024 | 57.08 | 57.14 | 56.95 | 57.14 | 1,947,438 | -0.22(-0.38%) |
Apr 12, 2024 | 57.38 | 57.45 | 57.33 | 57.36 | 1,960,672 | +0.17(+0.30%) |
Apr 11, 2024 | 57.29 | 57.30 | 57.12 | 57.19 | 2,283,386 | +0.02(+0.03%) |
Apr 10, 2024 | 57.37 | 57.39 | 57.14 | 57.17 | 2,999,216 | -0.63(-1.09%) |
Apr 09, 2024 | 57.74 | 57.82 | 57.74 | 57.79 | 1,448,264 | +0.16(+0.28%) |
Apr 08, 2024 | 57.65 | 57.69 | 57.58 | 57.63 | 2,241,609 | -0.09(-0.16%) |
Apr 05, 2024 | 57.79 | 57.90 | 57.72 | 57.72 | 1,780,596 | -0.30(-0.52%) |
Apr 04, 2024 | 57.94 | 58.02 | 57.83 | 58.02 | 1,535,264 | +0.15(+0.26%) |
Apr 03, 2024 | 57.67 | 57.88 | 57.63 | 57.87 | 2,154,268 | +0.04(+0.07%) |
Apr 02, 2024 | 57.72 | 57.83 | 57.69 | 57.83 | 2,036,933 | -0.03(-0.05%) |
Apr 01, 2024 | 58.07 | 58.08 | 57.82 | 57.86 | 3,242,232 | -0.33(-0.57%) |
Mar 28, 2024 | 58.18 | 58.20 | 58.20 | 58.20 | 1,385,490 | -0.09(-0.15%) |
Mar 27, 2024 | 58.20 | 58.31 | 58.19 | 58.29 | 1,319,407 | +0.15(+0.26%) |
Mar 26, 2024 | 58.05 | 58.15 | 58.01 | 58.14 | 1,286,597 | +0.05(+0.09%) |
Mar 25, 2024 | 58.14 | 58.15 | 58.06 | 58.09 | 1,286,417 | -0.09(-0.15%) |
Mar 22, 2024 | 58.20 | 58.20 | 58.15 | 58.18 | 1,774,587 | +0.18(+0.31%) |
Mar 21, 2024 | 58.06 | 58.09 | 57.96 | 58.00 | 1,389,368 | +0.02(+0.03%) |
Mar 20, 2024 | 57.88 | 58.08 | 57.84 | 57.98 | 2,988,802 | +0.14(+0.24%) |
Mar 19, 2024 | 57.82 | 57.89 | 57.79 | 57.84 | 2,452,765 | +0.12(+0.21%) |
Mar 18, 2024 | 57.74 | 57.77 | 57.67 | 57.72 | 1,400,247 | -0.06(-0.10%) |
Mar 15, 2024 | 57.80 | 57.84 | 57.76 | 57.78 | 1,626,762 | -0.08(-0.14%) |
Mar 14, 2024 | 57.99 | 57.99 | 57.84 | 57.86 | 1,768,361 | -0.28(-0.48%) |
Mar 13, 2024 | 58.18 | 58.23 | 58.13 | 58.14 | 1,983,091 | -0.10(-0.17%) |
Mar 12, 2024 | 58.31 | 58.31 | 58.19 | 58.24 | 1,933,302 | -0.17(-0.29%) |
Mar 11, 2024 | 58.46 | 58.46 | 58.37 | 58.41 | 2,025,684 | -0.08(-0.14%) |
Mar 08, 2024 | 58.53 | 58.55 | 58.44 | 58.48 | 2,186,596 | +0.06(+0.10%) |
Mar 07, 2024 | 58.41 | 58.43 | 58.32 | 58.42 | 2,244,779 | +0.12(+0.20%) |
Mar 06, 2024 | 58.33 | 58.42 | 58.29 | 58.31 | 2,343,501 | +0.07(+0.12%) |
Mar 05, 2024 | 58.21 | 58.31 | 58.15 | 58.24 | 2,338,081 | +0.21(+0.36%) |
Mar 04, 2024 | 57.99 | 58.07 | 57.98 | 58.03 | 2,467,757 | -0.10(-0.17%) |
Mar 01, 2024 | 57.87 | 58.16 | 57.78 | 58.13 | 4,143,911 | +0.22(+0.38%) |
Feb 29, 2024 | 57.85 | 58.00 | 57.84 | 57.91 | 3,827,303 | +0.10(+0.17%) |
Feb 28, 2024 | 57.72 | 57.82 | 57.70 | 57.81 | 5,310,748 | +0.15(+0.26%) |
Feb 27, 2024 | 57.69 | 57.76 | 57.63 | 57.66 | 5,140,256 | -0.07(-0.12%) |
Feb 26, 2024 | 57.79 | 57.79 | 57.64 | 57.73 | 13,100,109 | -0.07(-0.12%) |
Feb 23, 2024 | 57.65 | 57.83 | 57.65 | 57.80 | 12,841,896 | +0.15(+0.26%) |
Feb 22, 2024 | 57.64 | 57.74 | 57.58 | 57.65 | 14,665,750 | -0.02(-0.03%) |
Feb 21, 2024 | 57.84 | 57.86 | 57.65 | 57.67 | 10,484,000 | -0.15(-0.26%) |
Feb 20, 2024 | 57.83 | 57.90 | 57.80 | 57.82 | 15,237,949 | +0.10(+0.17%) |
Feb 16, 2024 | 57.65 | 57.73 | 57.62 | 57.72 | 3,451,844 | -0.20(-0.34%) |
Feb 15, 2024 | 57.98 | 58.01 | 57.85 | 57.92 | 3,203,754 | +0.14(+0.24%) |
Feb 14, 2024 | 57.67 | 57.85 | 57.67 | 57.78 | 2,446,257 | +0.18(+0.31%) |
Feb 13, 2024 | 57.77 | 57.80 | 57.59 | 57.60 | 5,188,685 | -0.50(-0.85%) |
Feb 12, 2024 | 58.11 | 58.16 | 58.03 | 58.10 | 1,220,946 | +0.04(+0.07%) |
Feb 09, 2024 | 58.02 | 58.09 | 58.01 | 58.06 | 1,768,810 | -0.07(-0.12%) |
Feb 08, 2024 | 58.18 | 58.21 | 58.10 | 58.13 | 1,179,077 | -0.13(-0.22%) |
Feb 07, 2024 | 58.26 | 58.42 | 58.24 | 58.26 | 1,858,782 | -0.08(-0.14%) |
Feb 06, 2024 | 58.15 | 58.36 | 58.13 | 58.33 | 1,508,811 | +0.26(+0.44%) |
Feb 05, 2024 | 58.21 | 58.24 | 58.05 | 58.08 | 1,782,494 | -0.40(-0.68%) |
Feb 02, 2024 | 58.54 | 58.61 | 58.38 | 58.47 | 2,125,288 | -0.54(-0.91%) |
Feb 01, 2024 | 58.96 | 59.16 | 58.84 | 59.01 | 1,864,837 | +0.21(+0.35%) |
Jan 31, 2024 | 58.65 | 58.81 | 58.59 | 58.80 | 2,535,019 | +0.38(+0.64%) |
Jan 30, 2024 | 58.49 | 58.51 | 58.29 | 58.43 | 1,939,100 | -0.01(-0.02%) |
Jan 29, 2024 | 58.34 | 58.46 | 58.30 | 58.44 | 1,497,658 | +0.22(+0.37%) |
Jan 26, 2024 | 58.25 | 58.25 | 58.15 | 58.22 | 1,329,150 | -0.08(-0.14%) |
Jan 25, 2024 | 58.24 | 58.31 | 58.19 | 58.30 | 1,383,483 | +0.20(+0.34%) |
Jan 24, 2024 | 58.37 | 58.37 | 58.08 | 58.10 | 2,289,407 | -0.11(-0.19%) |
Jan 23, 2024 | 58.21 | 58.22 | 58.16 | 58.21 | 1,915,993 | -0.08(-0.14%) |
Jan 22, 2024 | 58.29 | 58.34 | 58.25 | 58.29 | 4,344,797 | +0.13(+0.22%) |
Jan 19, 2024 | 58.10 | 58.16 | 58.00 | 58.16 | 4,256,757 | -0.03(-0.05%) |
Jan 18, 2024 | 58.25 | 58.27 | 58.15 | 58.19 | 2,081,361 | -0.05(-0.08%) |
Jan 17, 2024 | 58.27 | 58.34 | 58.17 | 58.24 | 2,268,948 | -0.21(-0.36%) |
Jan 16, 2024 | 58.60 | 58.65 | 58.37 | 58.45 | 2,967,143 | -0.29(-0.49%) |
Jan 12, 2024 | 58.74 | 58.85 | 58.66 | 58.73 | 2,430,303 | +0.15(+0.25%) |
Jan 11, 2024 | 58.40 | 58.61 | 58.36 | 58.59 | 2,295,247 | +0.28(+0.47%) |
Jan 10, 2024 | 58.45 | 58.47 | 58.30 | 58.31 | 2,796,027 | -0.06(-0.10%) |
Jan 09, 2024 | 58.32 | 58.41 | 58.32 | 58.37 | 2,950,734 | +0.02(+0.03%) |
Jan 08, 2024 | 58.27 | 58.50 | 58.24 | 58.35 | 3,084,068 | +0.13(+0.22%) |
Jan 05, 2024 | 58.20 | 58.50 | 58.16 | 58.22 | 2,681,968 | -0.13(-0.22%) |
Jan 04, 2024 | 58.34 | 58.40 | 58.30 | 58.35 | 2,138,283 | -0.23(-0.39%) |
Jan 03, 2024 | 58.32 | 58.59 | 58.28 | 58.58 | 3,876,392 | +0.12(+0.20%) |
Jan 02, 2024 | 58.45 | 58.53 | 58.44 | 58.46 | 2,823,115 | -0.19(-0.32%) |
Dec 29, 2023 | 58.60 | 58.73 | 58.59 | 58.65 | 2,268,026 | -0.05(-0.08%) |
Dec 28, 2023 | 58.75 | 58.81 | 58.66 | 58.69 | 1,972,390 | -0.14(-0.24%) |
Dec 27, 2023 | 58.67 | 58.84 | 58.65 | 58.83 | 2,029,296 | +0.30(+0.51%) |
Dec 26, 2023 | 58.50 | 58.58 | 58.49 | 58.54 | 2,064,012 | +0.00(+0.00%) |
Dec 22, 2023 | 58.63 | 58.63 | 58.47 | 58.54 | 2,075,809 | -0.01(-0.02%) |
Dec 21, 2023 | 58.69 | 58.72 | 58.49 | 58.55 | 2,886,520 | -0.01(-0.02%) |
Dec 20, 2023 | 58.47 | 58.59 | 58.39 | 58.56 | 2,759,764 | +0.21(+0.35%) |
Dec 19, 2023 | 58.34 | 58.42 | 58.32 | 58.35 | 2,736,243 | +0.06(+0.10%) |
Dec 18, 2023 | 58.33 | 58.33 | 58.25 | 58.29 | 1,977,574 | -0.08(-0.14%) |
Dec 15, 2023 | 58.35 | 58.45 | 58.32 | 58.37 | 2,348,256 | -0.06(-0.10%) |
Dec 14, 2023 | 58.34 | 58.54 | 58.33 | 58.43 | 2,545,756 | +0.30(+0.51%) |
Dec 13, 2023 | 57.58 | 58.18 | 57.54 | 58.13 | 3,413,802 | +0.66(+1.15%) |
Dec 12, 2023 | 57.39 | 57.49 | 57.34 | 57.47 | 2,409,028 | +0.10(+0.17%) |
Dec 11, 2023 | 57.29 | 57.40 | 57.22 | 57.38 | 2,459,221 | +0.00(+0.00%) |
Dec 08, 2023 | 57.42 | 57.47 | 57.30 | 57.38 | 4,055,079 | -0.30(-0.51%) |
Dec 07, 2023 | 57.65 | 57.78 | 57.63 | 57.67 | 5,024,366 | -0.04(-0.07%) |
Dec 06, 2023 | 57.67 | 57.74 | 57.60 | 57.71 | 2,494,676 | +0.12(+0.21%) |
Dec 05, 2023 | 57.47 | 57.64 | 57.45 | 57.59 | 3,615,732 | +0.26(+0.45%) |
Dec 04, 2023 | 57.36 | 57.45 | 57.25 | 57.34 | 8,445,178 | -0.19(-0.33%) |
Dec 01, 2023 | 57.14 | 57.56 | 57.12 | 57.52 | 4,221,093 | +0.38(+0.67%) |
Nov 30, 2023 | 57.17 | 57.18 | 57.05 | 57.14 | 2,645,887 | -0.16(-0.27%) |
Nov 29, 2023 | 57.26 | 57.38 | 57.20 | 57.30 | 2,224,683 | +0.22(+0.38%) |
Nov 28, 2023 | 56.83 | 57.11 | 56.80 | 57.08 | 2,893,317 | +0.24(+0.42%) |
Nov 27, 2023 | 56.70 | 56.86 | 56.66 | 56.85 | 2,341,473 | +0.28(+0.49%) |
Nov 24, 2023 | 56.59 | 56.63 | 56.56 | 56.57 | 833,001 | -0.19(-0.33%) |
Nov 22, 2023 | 56.83 | 56.86 | 56.66 | 56.76 | 1,911,623 | -0.03(-0.05%) |
Nov 21, 2023 | 56.79 | 56.85 | 56.70 | 56.79 | 3,620,947 | +0.09(+0.16%) |
Nov 20, 2023 | 56.61 | 56.74 | 56.58 | 56.70 | 2,244,509 | +0.04(+0.07%) |
Nov 17, 2023 | 56.69 | 56.71 | 56.59 | 56.66 | 2,291,968 | -0.03(-0.05%) |
Nov 16, 2023 | 56.63 | 56.74 | 56.61 | 56.69 | 5,746,477 | +0.30(+0.54%) |
Nov 15, 2023 | 56.49 | 56.50 | 56.34 | 56.38 | 2,208,639 | -0.30(-0.52%) |
Nov 14, 2023 | 56.65 | 56.73 | 56.58 | 56.68 | 3,845,069 | +0.62(+1.10%) |
Nov 13, 2023 | 55.92 | 56.08 | 55.87 | 56.06 | 2,850,853 | +0.01(+0.02%) |
Nov 10, 2023 | 56.20 | 56.21 | 56.02 | 56.05 | 1,999,964 | +0.01(+0.02%) |
Nov 09, 2023 | 56.36 | 56.36 | 56.03 | 56.04 | 3,341,208 | -0.36(-0.64%) |
Nov 08, 2023 | 56.30 | 56.44 | 56.29 | 56.40 | 2,324,375 | +0.10(+0.17%) |
Nov 07, 2023 | 56.22 | 56.39 | 56.21 | 56.31 | 2,072,971 | +0.19(+0.33%) |
Nov 06, 2023 | 56.21 | 56.22 | 56.08 | 56.12 | 2,725,608 | -0.25(-0.44%) |
Nov 03, 2023 | 56.49 | 56.58 | 56.31 | 56.36 | 3,560,051 | +0.36(+0.65%) |
Nov 02, 2023 | 56.11 | 56.15 | 55.95 | 56.00 | 3,138,355 | +0.16(+0.28%) |
Nov 01, 2023 | 55.50 | 55.88 | 55.47 | 55.84 | 5,250,036 | +0.42(+0.76%) |
Oct 31, 2023 | 55.48 | 55.56 | 55.40 | 55.42 | 2,872,275 | -0.05(-0.09%) |
Oct 30, 2023 | 55.40 | 55.53 | 55.38 | 55.47 | 3,662,622 | -0.14(-0.25%) |
Oct 27, 2023 | 55.52 | 55.61 | 55.45 | 55.61 | 3,638,831 | +0.10(+0.18%) |
Oct 26, 2023 | 55.27 | 55.53 | 55.27 | 55.51 | 4,598,208 | +0.30(+0.55%) |
Oct 25, 2023 | 55.34 | 55.35 | 55.17 | 55.21 | 4,413,993 | -0.28(-0.51%) |
Oct 24, 2023 | 55.43 | 55.50 | 55.33 | 55.49 | 3,562,771 | +0.02(+0.04%) |
Oct 23, 2023 | 55.20 | 55.50 | 55.15 | 55.47 | 5,261,211 | +0.15(+0.27%) |
Oct 20, 2023 | 55.22 | 55.37 | 55.22 | 55.32 | 6,059,322 | +0.26(+0.48%) |
Oct 19, 2023 | 55.06 | 55.21 | 54.98 | 55.06 | 5,968,243 | -0.10(-0.18%) |
Oct 18, 2023 | 55.22 | 55.29 | 55.10 | 55.16 | 11,472,507 | -0.15(-0.27%) |
Oct 17, 2023 | 55.38 | 55.40 | 55.23 | 55.30 | 10,068,704 | -0.38(-0.69%) |
Oct 16, 2023 | 55.72 | 55.73 | 55.66 | 55.69 | 1,878,379 | -0.21(-0.37%) |
Oct 13, 2023 | 55.94 | 55.95 | 55.83 | 55.89 | 2,825,599 | +0.19(+0.33%) |
Oct 12, 2023 | 55.92 | 55.93 | 55.66 | 55.71 | 1,972,460 | -0.32(-0.58%) |
Oct 11, 2023 | 55.96 | 56.05 | 55.89 | 56.03 | 2,861,042 | +0.13(+0.23%) |
Oct 10, 2023 | 55.79 | 56.00 | 55.76 | 55.90 | 3,720,946 | -0.10(-0.18%) |
Oct 09, 2023 | 55.81 | 56.01 | 55.77 | 56.00 | 1,436,207 | +0.50(+0.90%) |
Oct 06, 2023 | 55.38 | 55.58 | 55.34 | 55.50 | 3,976,204 | -0.22(-0.39%) |
Oct 05, 2023 | 55.72 | 55.72 | 55.63 | 55.72 | 2,517,183 | +0.12(+0.21%) |
Oct 04, 2023 | 55.46 | 55.61 | 55.38 | 55.60 | 3,076,003 | +0.25(+0.46%) |
Oct 03, 2023 | 55.56 | 55.63 | 55.31 | 55.34 | 4,048,945 | -0.26(-0.48%) |
Oct 02, 2023 | 55.69 | 55.81 | 55.57 | 55.61 | 5,531,562 | -0.30(-0.53%) |
Sep 29, 2023 | 56.02 | 56.06 | 55.85 | 55.90 | 3,384,520 | +0.04(+0.07%) |
Sep 28, 2023 | 55.67 | 55.86 | 55.59 | 55.86 | 8,766,314 | +0.18(+0.32%) |
Sep 27, 2023 | 55.94 | 55.96 | 55.60 | 55.69 | 2,883,150 | -0.19(-0.33%) |
Sep 26, 2023 | 55.94 | 55.95 | 55.82 | 55.87 | 11,473,052 | +0.01(+0.02%) |
Sep 25, 2023 | 55.89 | 55.90 | 55.85 | 55.86 | 2,578,509 | -0.22(-0.38%) |
Sep 22, 2023 | 55.94 | 56.09 | 55.92 | 56.08 | 2,703,574 | +0.16(+0.28%) |
Sep 21, 2023 | 55.90 | 55.96 | 55.87 | 55.92 | 2,669,833 | -0.18(-0.31%) |
Sep 20, 2023 | 56.28 | 56.34 | 56.08 | 56.10 | 1,896,627 | -0.06(-0.10%) |
Sep 19, 2023 | 56.22 | 56.29 | 56.15 | 56.16 | 1,471,383 | -0.16(-0.28%) |
Sep 18, 2023 | 56.26 | 56.34 | 56.25 | 56.31 | 1,581,138 | +0.00(+0.00%) |
Sep 15, 2023 | 56.34 | 56.38 | 56.28 | 56.31 | 3,141,608 | -0.10(-0.17%) |
Sep 14, 2023 | 56.55 | 56.57 | 56.39 | 56.41 | 1,528,935 | -0.08(-0.14%) |
Sep 13, 2023 | 56.37 | 56.54 | 56.37 | 56.49 | 1,678,520 | +0.08(+0.14%) |
Sep 12, 2023 | 56.39 | 56.42 | 56.34 | 56.41 | 1,241,675 | +0.01(+0.02%) |
Sep 11, 2023 | 56.38 | 56.43 | 56.35 | 56.40 | 1,179,424 | -0.03(-0.05%) |
Sep 08, 2023 | 56.55 | 56.60 | 56.42 | 56.43 | 849,397 | -0.03(-0.05%) |
Sep 07, 2023 | 56.40 | 56.47 | 56.35 | 56.46 | 1,004,039 | +0.18(+0.31%) |
Sep 06, 2023 | 56.48 | 56.49 | 56.27 | 56.28 | 1,330,897 | -0.16(-0.28%) |
Sep 05, 2023 | 56.55 | 56.56 | 56.40 | 56.44 | 1,034,662 | -0.22(-0.38%) |
Sep 01, 2023 | 56.91 | 56.91 | 56.60 | 56.66 | 1,781,146 | -0.20(-0.35%) |
Aug 31, 2023 | 56.79 | 56.88 | 56.75 | 56.86 | 3,228,282 | +0.13(+0.22%) |
Aug 30, 2023 | 56.81 | 56.84 | 56.71 | 56.73 | 1,242,773 | -0.02(-0.03%) |
Aug 29, 2023 | 56.35 | 56.77 | 56.33 | 56.75 | 4,476,327 | +0.33(+0.59%) |
Aug 28, 2023 | 56.40 | 56.44 | 56.32 | 56.42 | 1,296,095 | +0.11(+0.19%) |
Aug 25, 2023 | 56.30 | 56.42 | 56.17 | 56.31 | 1,672,638 | -0.07(-0.12%) |
Aug 24, 2023 | 56.37 | 56.50 | 56.36 | 56.38 | 3,259,373 | -0.13(-0.22%) |
Aug 23, 2023 | 56.35 | 56.52 | 56.34 | 56.51 | 2,349,667 | +0.40(+0.71%) |
Aug 22, 2023 | 56.12 | 56.18 | 56.06 | 56.11 | 2,493,397 | -0.04(-0.07%) |
Aug 21, 2023 | 56.21 | 56.22 | 56.11 | 56.14 | 5,151,412 | -0.22(-0.40%) |
Aug 18, 2023 | 56.34 | 56.46 | 56.32 | 56.37 | 1,772,707 | +0.10(+0.17%) |
Aug 17, 2023 | 56.30 | 56.33 | 56.14 | 56.27 | 2,123,222 | +0.00(+0.00%) |
Aug 16, 2023 | 56.41 | 56.51 | 56.25 | 56.27 | 5,717,206 | -0.13(-0.23%) |
Aug 15, 2023 | 56.43 | 56.56 | 56.37 | 56.40 | 1,451,734 | -0.03(-0.05%) |
Aug 14, 2023 | 56.46 | 56.56 | 56.37 | 56.43 | 1,237,820 | -0.11(-0.19%) |
Aug 11, 2023 | 56.58 | 56.72 | 56.52 | 56.53 | 3,209,065 | -0.23(-0.41%) |
Aug 10, 2023 | 57.05 | 57.13 | 56.76 | 56.77 | 2,611,919 | -0.25(-0.44%) |
Aug 09, 2023 | 57.05 | 57.12 | 57.00 | 57.02 | 1,542,486 | -0.01(-0.02%) |
Aug 08, 2023 | 57.02 | 57.13 | 57.01 | 57.03 | 1,410,477 | +0.17(+0.29%) |
Aug 07, 2023 | 56.89 | 56.93 | 56.84 | 56.87 | 1,152,287 | -0.07(-0.12%) |
Aug 04, 2023 | 56.70 | 56.96 | 56.70 | 56.93 | 3,225,506 | +0.43(+0.76%) |
Aug 03, 2023 | 56.52 | 56.59 | 56.47 | 56.51 | 2,194,121 | -0.22(-0.40%) |
Aug 02, 2023 | 56.68 | 56.74 | 56.55 | 56.73 | 2,329,095 | -0.02(-0.03%) |
Aug 01, 2023 | 56.77 | 56.84 | 56.68 | 56.75 | 1,516,178 | -0.20(-0.35%) |
Jul 31, 2023 | 56.86 | 56.99 | 56.86 | 56.95 | 1,664,807 | +0.05(+0.09%) |
Jul 28, 2023 | 56.85 | 56.94 | 56.81 | 56.90 | 9,274,216 | +0.17(+0.29%) |
Jul 27, 2023 | 56.98 | 57.02 | 56.67 | 56.73 | 1,958,311 | -0.39(-0.68%) |
Jul 26, 2023 | 57.04 | 57.16 | 56.93 | 57.12 | 2,023,907 | +0.15(+0.26%) |
Jul 25, 2023 | 56.89 | 56.98 | 56.87 | 56.98 | 3,575,823 | -0.07(-0.12%) |
Jul 24, 2023 | 57.23 | 57.26 | 57.02 | 57.04 | 1,402,607 | -0.12(-0.20%) |
Jul 21, 2023 | 57.20 | 57.24 | 57.14 | 57.16 | 2,219,971 | +0.01(+0.02%) |
Jul 20, 2023 | 57.24 | 57.24 | 57.06 | 57.15 | 21,288,666 | -0.30(-0.53%) |
Jul 19, 2023 | 57.43 | 57.49 | 57.34 | 57.45 | 15,142,210 | +0.11(+0.19%) |
Jul 18, 2023 | 57.45 | 57.50 | 57.33 | 57.35 | 1,432,944 | +0.03(+0.05%) |
Jul 17, 2023 | 57.29 | 57.36 | 57.22 | 57.32 | 917,951 | +0.08(+0.14%) |
Jul 14, 2023 | 57.38 | 57.41 | 57.23 | 57.24 | 1,041,332 | -0.26(-0.46%) |
Jul 13, 2023 | 57.35 | 57.51 | 57.29 | 57.50 | 2,098,928 | +0.41(+0.72%) |
Jul 12, 2023 | 56.99 | 57.16 | 56.94 | 57.09 | 1,846,946 | +0.44(+0.77%) |
Jul 11, 2023 | 56.65 | 56.76 | 56.61 | 56.65 | 1,921,580 | +0.04(+0.07%) |
Jul 10, 2023 | 56.44 | 56.66 | 56.44 | 56.62 | 1,504,643 | +0.26(+0.47%) |
Jul 07, 2023 | 56.32 | 56.52 | 56.32 | 56.35 | 1,311,201 | +0.00(+0.00%) |
Jul 06, 2023 | 56.31 | 56.36 | 56.14 | 56.35 | 3,663,692 | -0.31(-0.55%) |
Jul 05, 2023 | 56.83 | 56.86 | 56.61 | 56.66 | 1,978,639 | -0.17(-0.29%) |
Jul 03, 2023 | 56.95 | 57.09 | 56.82 | 56.83 | 961,055 | -0.17(-0.29%) |
Jun 30, 2023 | 56.96 | 57.02 | 56.87 | 57.00 | 1,850,912 | +0.05(+0.09%) |
Jun 29, 2023 | 56.98 | 57.00 | 56.87 | 56.95 | 1,926,139 | -0.42(-0.73%) |
Jun 28, 2023 | 57.27 | 57.38 | 57.18 | 57.37 | 1,915,094 | +0.17(+0.31%) |
Jun 27, 2023 | 57.37 | 57.43 | 57.15 | 57.19 | 1,513,436 | -0.17(-0.30%) |
Jun 26, 2023 | 57.36 | 57.40 | 57.29 | 57.37 | 1,083,358 | +0.12(+0.20%) |
Jun 23, 2023 | 57.43 | 57.46 | 57.20 | 57.25 | 1,240,164 | +0.12(+0.20%) |
Jun 22, 2023 | 57.22 | 57.30 | 57.09 | 57.13 | 868,195 | -0.20(-0.36%) |
Jun 21, 2023 | 57.20 | 57.38 | 57.14 | 57.34 | 2,263,495 | +0.03(+0.05%) |
Jun 20, 2023 | 57.25 | 57.41 | 57.25 | 57.31 | 2,617,182 | +0.10(+0.17%) |
Jun 16, 2023 | 57.19 | 57.28 | 57.07 | 57.21 | 4,625,297 | -0.21(-0.37%) |