Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.79 | 61.81 | 61.17 | 61.74 | 7,875,715 | +0.12(+0.19%) |
Nov 29, 2023 | 61.62 | 61.81 | 61.46 | 61.63 | 4,066,620 | -0.06(-0.10%) |
Nov 28, 2023 | 61.38 | 61.87 | 61.28 | 61.68 | 4,466,553 | -0.01(-0.02%) |
Nov 27, 2023 | 61.60 | 61.77 | 61.52 | 61.69 | 4,102,345 | -0.05(-0.08%) |
Nov 24, 2023 | 61.60 | 61.77 | 61.55 | 61.74 | 1,389,653 | +0.12(+0.19%) |
Nov 22, 2023 | 61.54 | 61.65 | 61.30 | 61.63 | 4,603,610 | +0.38(+0.63%) |
Nov 21, 2023 | 61.55 | 61.66 | 61.14 | 61.24 | 4,471,949 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 61.56 | 61.19 | 61.50 | 7,987,350 | +0.01(+0.02%) |
Nov 17, 2023 | 61.25 | 61.54 | 61.18 | 61.49 | 5,237,081 | +0.95(+1.56%) |
Nov 16, 2023 | 60.46 | 60.64 | 60.35 | 60.54 | 6,025,730 | +0.21(+0.34%) |
Nov 15, 2023 | 60.52 | 60.67 | 60.21 | 60.33 | 6,527,547 | -0.45(-0.75%) |
Nov 14, 2023 | 60.20 | 60.84 | 60.18 | 60.79 | 5,457,061 | +1.18(+1.99%) |
Nov 13, 2023 | 59.31 | 59.71 | 59.22 | 59.60 | 4,997,366 | -0.03(-0.05%) |
Nov 10, 2023 | 59.27 | 59.63 | 59.00 | 59.63 | 4,946,217 | +0.57(+0.97%) |
Nov 09, 2023 | 59.66 | 59.71 | 59.04 | 59.06 | 7,009,521 | +0.25(+0.42%) |
Nov 08, 2023 | 59.04 | 59.15 | 58.69 | 58.82 | 6,940,611 | -0.99(-1.65%) |
Nov 07, 2023 | 59.59 | 59.87 | 59.45 | 59.80 | 5,880,881 | -0.55(-0.91%) |
Nov 06, 2023 | 60.59 | 60.62 | 60.23 | 60.35 | 6,027,945 | -0.79(-1.29%) |
Nov 03, 2023 | 60.80 | 61.38 | 60.65 | 61.14 | 7,776,651 | +1.04(+1.72%) |
Nov 02, 2023 | 59.70 | 60.15 | 59.54 | 60.11 | 7,886,852 | +0.97(+1.63%) |
Nov 01, 2023 | 58.61 | 59.15 | 58.56 | 59.14 | 7,478,614 | +1.00(+1.71%) |
Oct 31, 2023 | 57.92 | 58.21 | 57.73 | 58.14 | 6,718,661 | +0.70(+1.22%) |
Oct 30, 2023 | 57.25 | 57.45 | 56.96 | 57.44 | 6,534,767 | +0.42(+0.74%) |
Oct 27, 2023 | 57.41 | 57.42 | 56.88 | 57.02 | 4,704,706 | +0.47(+0.84%) |
Oct 26, 2023 | 56.86 | 56.98 | 56.41 | 56.55 | 5,914,913 | -0.78(-1.36%) |
Oct 25, 2023 | 57.72 | 57.76 | 57.28 | 57.33 | 6,399,074 | -0.23(-0.39%) |
Oct 24, 2023 | 57.35 | 57.58 | 57.27 | 57.55 | 6,058,386 | +0.36(+0.64%) |
Oct 23, 2023 | 56.96 | 57.56 | 56.80 | 57.19 | 6,338,905 | -0.14(-0.24%) |
Oct 20, 2023 | 57.66 | 57.78 | 57.32 | 57.33 | 4,417,863 | -0.38(-0.67%) |
Oct 19, 2023 | 58.12 | 58.40 | 57.61 | 57.71 | 7,300,205 | -0.42(-0.73%) |
Oct 18, 2023 | 58.73 | 58.78 | 58.03 | 58.13 | 5,053,495 | -0.93(-1.57%) |
Oct 17, 2023 | 58.60 | 59.31 | 58.60 | 59.06 | 5,742,324 | +0.12(+0.20%) |
Oct 16, 2023 | 58.56 | 58.97 | 58.55 | 58.94 | 7,846,425 | +0.19(+0.32%) |
Oct 13, 2023 | 59.12 | 59.22 | 58.64 | 58.76 | 5,605,622 | -0.74(-1.24%) |
Oct 12, 2023 | 59.97 | 59.97 | 59.28 | 59.50 | 7,062,740 | +0.15(+0.25%) |
Oct 11, 2023 | 59.49 | 59.58 | 59.11 | 59.35 | 5,503,505 | -0.15(-0.25%) |
Oct 10, 2023 | 59.31 | 59.71 | 59.25 | 59.50 | 5,125,598 | +0.77(+1.31%) |
Oct 09, 2023 | 58.21 | 58.84 | 58.20 | 58.73 | 5,205,512 | +0.17(+0.29%) |
Oct 06, 2023 | 58.11 | 58.64 | 57.78 | 58.56 | 7,178,051 | +0.15(+0.25%) |
Oct 05, 2023 | 58.25 | 58.50 | 58.04 | 58.41 | 6,417,781 | +1.12(+1.96%) |
Oct 04, 2023 | 57.12 | 57.31 | 56.90 | 57.29 | 8,878,979 | -0.63(-1.09%) |
Oct 03, 2023 | 57.97 | 58.66 | 57.61 | 57.92 | 15,608,722 | -1.03(-1.74%) |
Oct 02, 2023 | 59.17 | 59.22 | 58.75 | 58.94 | 7,041,837 | -0.51(-0.86%) |
Sep 29, 2023 | 59.98 | 60.03 | 59.29 | 59.46 | 9,159,345 | -0.85(-1.41%) |
Sep 28, 2023 | 59.87 | 60.41 | 59.85 | 60.30 | 8,413,223 | +0.12(+0.20%) |
Sep 27, 2023 | 60.55 | 60.58 | 59.94 | 60.19 | 8,326,659 | +0.26(+0.43%) |
Sep 26, 2023 | 60.26 | 60.40 | 59.88 | 59.93 | 8,888,623 | -0.94(-1.54%) |
Sep 25, 2023 | 60.67 | 60.89 | 60.76 | 60.87 | 6,163,575 | -0.08(-0.13%) |
Sep 22, 2023 | 61.12 | 61.31 | 60.92 | 60.95 | 6,408,372 | +0.17(+0.28%) |
Sep 21, 2023 | 60.96 | 61.18 | 60.76 | 60.78 | 5,110,596 | -0.96(-1.55%) |
Sep 20, 2023 | 62.16 | 62.42 | 61.71 | 61.73 | 8,199,277 | -0.84(-1.34%) |
Sep 19, 2023 | 62.63 | 62.75 | 62.46 | 62.57 | 4,103,567 | +0.31(+0.49%) |
Sep 18, 2023 | 62.12 | 62.29 | 61.94 | 62.27 | 4,608,956 | +0.15(+0.24%) |
Sep 15, 2023 | 62.36 | 62.52 | 62.09 | 62.12 | 4,735,361 | -0.35(-0.55%) |
Sep 14, 2023 | 62.32 | 62.55 | 62.19 | 62.46 | 5,229,504 | +1.05(+1.70%) |
Sep 13, 2023 | 61.41 | 61.57 | 61.30 | 61.42 | 5,942,120 | -0.03(-0.05%) |
Sep 12, 2023 | 61.34 | 61.61 | 61.34 | 61.45 | 3,698,355 | -0.01(-0.02%) |
Sep 11, 2023 | 61.29 | 61.54 | 61.21 | 61.46 | 6,580,594 | +0.70(+1.15%) |
Sep 08, 2023 | 60.82 | 60.96 | 60.68 | 60.76 | 5,710,359 | -0.61(-1.00%) |
Sep 07, 2023 | 61.39 | 61.45 | 61.20 | 61.37 | 5,438,077 | +0.00(+0.00%) |
Sep 06, 2023 | 61.58 | 61.68 | 61.21 | 61.37 | 5,147,236 | +0.16(+0.26%) |
Sep 05, 2023 | 61.36 | 61.38 | 61.15 | 61.21 | 4,978,459 | +0.03(+0.05%) |
Sep 01, 2023 | 61.66 | 61.66 | 60.95 | 61.18 | 5,155,498 | +0.39(+0.65%) |
Aug 31, 2023 | 60.64 | 60.87 | 60.58 | 60.79 | 6,346,801 | +0.64(+1.07%) |
Aug 30, 2023 | 60.14 | 60.30 | 60.01 | 60.15 | 4,803,317 | -0.11(-0.18%) |
Aug 29, 2023 | 59.38 | 60.29 | 59.36 | 60.26 | 4,402,931 | +0.41(+0.69%) |
Aug 28, 2023 | 59.66 | 59.90 | 59.64 | 59.84 | 3,446,470 | +0.70(+1.18%) |
Aug 25, 2023 | 59.07 | 59.35 | 58.71 | 59.14 | 4,465,663 | +0.31(+0.52%) |
Aug 24, 2023 | 59.30 | 59.44 | 58.82 | 58.83 | 6,080,921 | -0.78(-1.31%) |
Aug 23, 2023 | 59.33 | 59.80 | 59.32 | 59.61 | 5,300,327 | +0.78(+1.32%) |
Aug 22, 2023 | 59.17 | 59.18 | 58.79 | 58.83 | 5,238,711 | +0.29(+0.49%) |
Aug 21, 2023 | 58.50 | 58.65 | 58.28 | 58.55 | 3,926,498 | +0.05(+0.08%) |
Aug 18, 2023 | 58.25 | 58.64 | 58.22 | 58.50 | 4,018,196 | +0.15(+0.25%) |
Aug 17, 2023 | 58.86 | 58.92 | 58.26 | 58.35 | 7,594,711 | -0.25(-0.42%) |
Aug 16, 2023 | 58.89 | 59.11 | 58.58 | 58.60 | 6,127,990 | -0.74(-1.25%) |
Aug 15, 2023 | 59.62 | 59.62 | 59.24 | 59.34 | 9,941,203 | -0.64(-1.07%) |
Aug 14, 2023 | 59.73 | 60.03 | 59.62 | 59.98 | 5,701,302 | -0.54(-0.90%) |
Aug 11, 2023 | 60.63 | 60.79 | 60.46 | 60.52 | 5,762,541 | -0.10(-0.16%) |
Aug 10, 2023 | 61.07 | 61.33 | 60.58 | 60.62 | 7,254,779 | +0.26(+0.42%) |
Aug 09, 2023 | 60.67 | 60.72 | 60.27 | 60.36 | 4,483,280 | -0.53(-0.87%) |
Aug 08, 2023 | 60.80 | 60.93 | 60.63 | 60.90 | 4,582,860 | -0.54(-0.88%) |
Aug 07, 2023 | 61.42 | 61.49 | 61.25 | 61.44 | 4,268,445 | +0.51(+0.84%) |
Aug 04, 2023 | 60.95 | 61.43 | 60.86 | 60.93 | 5,902,923 | +0.58(+0.96%) |
Aug 03, 2023 | 60.03 | 60.42 | 60.01 | 60.34 | 5,059,431 | -0.30(-0.49%) |
Aug 02, 2023 | 61.06 | 61.20 | 60.60 | 60.64 | 12,068,885 | -1.16(-1.88%) |
Aug 01, 2023 | 62.05 | 62.12 | 61.73 | 61.80 | 6,482,114 | -0.74(-1.18%) |
Jul 31, 2023 | 62.44 | 62.77 | 62.42 | 62.54 | 9,836,037 | -0.28(-0.44%) |
Jul 28, 2023 | 62.99 | 63.18 | 62.80 | 62.82 | 6,035,772 | +0.36(+0.57%) |
Jul 27, 2023 | 62.64 | 62.91 | 62.36 | 62.46 | 13,336,660 | +0.50(+0.81%) |
Jul 26, 2023 | 61.80 | 62.16 | 61.75 | 61.96 | 4,412,720 | +0.25(+0.40%) |
Jul 25, 2023 | 61.48 | 61.77 | 61.48 | 61.71 | 5,377,517 | +0.08(+0.13%) |
Jul 24, 2023 | 61.55 | 61.78 | 61.45 | 61.64 | 6,131,839 | +0.09(+0.14%) |
Jul 21, 2023 | 61.65 | 61.71 | 61.44 | 61.55 | 7,672,374 | -0.07(-0.11%) |
Jul 20, 2023 | 61.68 | 61.81 | 61.48 | 61.62 | 7,377,822 | -0.83(-1.33%) |
Jul 19, 2023 | 62.47 | 62.58 | 62.30 | 62.44 | 6,158,368 | +0.01(+0.02%) |
Jul 18, 2023 | 62.28 | 62.50 | 62.15 | 62.43 | 10,082,467 | +0.85(+1.38%) |
Jul 17, 2023 | 61.37 | 61.66 | 61.26 | 61.59 | 10,062,556 | +0.03(+0.05%) |
Jul 14, 2023 | 61.68 | 61.81 | 61.51 | 61.56 | 8,732,342 | -0.75(-1.20%) |
Jul 13, 2023 | 62.26 | 62.37 | 62.17 | 62.31 | 10,184,113 | +0.92(+1.49%) |
Jul 12, 2023 | 61.11 | 61.75 | 61.06 | 61.39 | 10,516,730 | +0.42(+0.70%) |
Jul 11, 2023 | 60.65 | 60.97 | 60.54 | 60.97 | 6,252,294 | +0.27(+0.44%) |
Jul 10, 2023 | 60.40 | 60.72 | 60.40 | 60.70 | 6,085,730 | -0.09(-0.15%) |
Jul 07, 2023 | 60.23 | 61.06 | 60.23 | 60.79 | 6,763,516 | +0.86(+1.43%) |
Jul 06, 2023 | 59.99 | 60.03 | 59.57 | 59.93 | 9,443,443 | -0.80(-1.32%) |
Jul 05, 2023 | 60.83 | 60.84 | 60.64 | 60.73 | 6,281,908 | -0.50(-0.82%) |
Jul 03, 2023 | 61.32 | 61.55 | 61.22 | 61.23 | 4,278,594 | +0.19(+0.31%) |
Jun 30, 2023 | 60.81 | 61.17 | 60.76 | 61.04 | 6,121,157 | +0.38(+0.63%) |
Jun 29, 2023 | 60.60 | 60.77 | 60.53 | 60.66 | 5,634,826 | -0.31(-0.50%) |
Jun 28, 2023 | 60.82 | 61.11 | 60.70 | 60.97 | 4,993,552 | +0.67(+1.11%) |
Jun 27, 2023 | 60.13 | 60.34 | 59.94 | 60.29 | 4,459,848 | +0.23(+0.38%) |
Jun 26, 2023 | 60.09 | 60.21 | 59.98 | 60.07 | 4,264,887 | +0.00(+0.00%) |
Jun 23, 2023 | 60.11 | 60.19 | 59.92 | 60.07 | 6,384,102 | -1.52(-2.47%) |
Jun 22, 2023 | 61.64 | 61.82 | 61.54 | 61.59 | 3,543,293 | -0.51(-0.83%) |
Jun 21, 2023 | 61.94 | 62.26 | 61.82 | 62.10 | 6,773,219 | +0.73(+1.19%) |
Jun 20, 2023 | 61.53 | 61.63 | 61.26 | 61.37 | 11,822,252 | -0.86(-1.38%) |
Jun 16, 2023 | 62.89 | 62.89 | 62.19 | 62.23 | 5,743,014 | -0.60(-0.96%) |
Jun 15, 2023 | 62.27 | 62.92 | 62.23 | 62.83 | 9,940,910 | -0.09(-0.14%) |
Jun 14, 2023 | 62.96 | 63.22 | 62.48 | 62.92 | 9,343,868 | +0.29(+0.46%) |
Jun 13, 2023 | 62.80 | 62.95 | 62.52 | 62.63 | 10,772,246 | +0.89(+1.44%) |
Jun 12, 2023 | 61.61 | 61.77 | 61.53 | 61.74 | 5,215,462 | +0.38(+0.63%) |
Jun 09, 2023 | 61.43 | 61.50 | 61.19 | 61.36 | 6,040,852 | +0.69(+1.14%) |
Jun 08, 2023 | 60.11 | 60.74 | 59.99 | 60.67 | 14,594,969 | +0.51(+0.85%) |
Jun 07, 2023 | 60.47 | 60.80 | 60.14 | 60.16 | 10,546,584 | -1.59(-2.57%) |
Jun 06, 2023 | 61.25 | 61.78 | 61.21 | 61.74 | 11,584,749 | +1.23(+2.04%) |
Jun 05, 2023 | 60.91 | 60.97 | 60.48 | 60.51 | 9,041,142 | -0.22(-0.35%) |
Jun 02, 2023 | 60.72 | 60.81 | 60.51 | 60.72 | 15,079,122 | +1.15(+1.92%) |
Jun 01, 2023 | 59.07 | 59.59 | 59.02 | 59.58 | 11,535,378 | +1.46(+2.51%) |
May 31, 2023 | 58.04 | 58.19 | 57.72 | 58.12 | 7,786,092 | -0.51(-0.87%) |
May 30, 2023 | 58.83 | 58.85 | 58.48 | 58.63 | 5,638,886 | -0.38(-0.65%) |
May 26, 2023 | 58.79 | 59.17 | 58.74 | 59.01 | 5,419,929 | +0.20(+0.33%) |
May 25, 2023 | 58.86 | 58.86 | 58.57 | 58.81 | 9,318,429 | +0.33(+0.57%) |
May 24, 2023 | 58.69 | 58.70 | 58.44 | 58.48 | 8,355,765 | -0.63(-1.06%) |
May 23, 2023 | 59.07 | 59.37 | 59.01 | 59.11 | 16,095,479 | -0.86(-1.44%) |
May 22, 2023 | 59.87 | 60.09 | 59.84 | 59.97 | 6,613,470 | +0.26(+0.44%) |
May 19, 2023 | 59.41 | 59.73 | 59.41 | 59.71 | 9,394,492 | +0.10(+0.16%) |
May 18, 2023 | 59.73 | 59.75 | 59.35 | 59.61 | 8,113,131 | +0.01(+0.02%) |
May 17, 2023 | 59.48 | 59.67 | 59.35 | 59.60 | 7,270,809 | +0.40(+0.68%) |
May 16, 2023 | 59.38 | 59.47 | 59.17 | 59.20 | 6,655,634 | -0.12(-0.20%) |
May 15, 2023 | 58.99 | 59.36 | 58.99 | 59.31 | 6,213,458 | +0.35(+0.60%) |
May 12, 2023 | 59.17 | 59.24 | 58.74 | 58.96 | 4,926,564 | +0.28(+0.48%) |
May 11, 2023 | 58.63 | 58.70 | 58.37 | 58.68 | 4,689,874 | +0.17(+0.28%) |
May 10, 2023 | 58.71 | 58.71 | 58.29 | 58.51 | 5,384,988 | -0.29(-0.50%) |
May 09, 2023 | 58.61 | 58.86 | 58.56 | 58.81 | 12,572,559 | +0.63(+1.08%) |
May 08, 2023 | 58.19 | 58.25 | 58.08 | 58.18 | 4,096,853 | -0.13(-0.22%) |
May 05, 2023 | 57.85 | 58.39 | 57.80 | 58.31 | 7,276,664 | +0.77(+1.34%) |
May 04, 2023 | 57.37 | 57.74 | 57.37 | 57.53 | 4,476,058 | +0.11(+0.19%) |
May 03, 2023 | 57.46 | 57.79 | 57.37 | 57.42 | 7,725,989 | +0.34(+0.60%) |
May 02, 2023 | 56.96 | 57.12 | 56.72 | 57.08 | 6,712,291 | -0.48(-0.83%) |
May 01, 2023 | 57.54 | 57.69 | 57.42 | 57.56 | 5,024,658 | -0.07(-0.12%) |
Apr 28, 2023 | 57.33 | 57.65 | 57.17 | 57.63 | 9,188,160 | -0.46(-0.79%) |
Apr 27, 2023 | 57.69 | 58.13 | 57.61 | 58.09 | 6,065,366 | +0.93(+1.63%) |
Apr 26, 2023 | 57.48 | 57.50 | 57.10 | 57.16 | 6,438,835 | -0.21(-0.36%) |
Apr 25, 2023 | 57.74 | 57.78 | 57.34 | 57.37 | 5,592,152 | -0.40(-0.70%) |
Apr 24, 2023 | 57.54 | 57.78 | 57.52 | 57.77 | 3,440,803 | -0.03(-0.05%) |
Apr 21, 2023 | 57.67 | 57.81 | 57.41 | 57.80 | 6,613,189 | +0.32(+0.56%) |
Apr 20, 2023 | 57.27 | 57.61 | 57.27 | 57.47 | 3,626,957 | +0.19(+0.32%) |
Apr 19, 2023 | 57.23 | 57.37 | 57.17 | 57.29 | 4,187,616 | -0.46(-0.80%) |
Apr 18, 2023 | 57.81 | 57.87 | 57.58 | 57.75 | 3,203,795 | +0.34(+0.60%) |
Apr 17, 2023 | 57.25 | 57.42 | 57.15 | 57.40 | 2,762,078 | +0.17(+0.29%) |
Apr 14, 2023 | 57.49 | 57.73 | 57.03 | 57.24 | 4,586,877 | -0.43(-0.75%) |
Apr 13, 2023 | 57.34 | 57.75 | 57.34 | 57.67 | 4,966,375 | +0.79(+1.39%) |
Apr 12, 2023 | 57.15 | 57.19 | 56.76 | 56.88 | 3,856,036 | +0.19(+0.33%) |
Apr 11, 2023 | 56.69 | 56.78 | 56.53 | 56.69 | 4,480,793 | +0.19(+0.33%) |
Apr 10, 2023 | 56.07 | 56.50 | 56.07 | 56.50 | 5,558,513 | -0.12(-0.21%) |
Apr 06, 2023 | 56.64 | 56.76 | 56.48 | 56.62 | 6,284,522 | -0.24(-0.43%) |
Apr 05, 2023 | 57.01 | 57.21 | 56.71 | 56.87 | 6,204,608 | -0.86(-1.49%) |
Apr 04, 2023 | 57.61 | 57.87 | 57.56 | 57.73 | 5,796,281 | -0.02(-0.03%) |
Apr 03, 2023 | 57.48 | 57.76 | 57.38 | 57.75 | 8,906,452 | +0.26(+0.46%) |
Mar 31, 2023 | 57.00 | 57.50 | 56.96 | 57.48 | 8,604,583 | +0.70(+1.22%) |
Mar 30, 2023 | 56.77 | 56.91 | 56.72 | 56.79 | 5,108,070 | +0.26(+0.47%) |
Mar 29, 2023 | 56.49 | 56.62 | 56.42 | 56.52 | 5,335,117 | +0.22(+0.38%) |
Mar 28, 2023 | 56.29 | 56.36 | 56.20 | 56.31 | 3,929,761 | +0.11(+0.19%) |
Mar 27, 2023 | 56.03 | 56.25 | 55.97 | 56.20 | 3,830,596 | +0.24(+0.44%) |
Mar 24, 2023 | 55.82 | 55.96 | 55.59 | 55.95 | 4,209,560 | +0.17(+0.30%) |
Mar 23, 2023 | 56.03 | 56.30 | 55.58 | 55.79 | 7,301,470 | +0.24(+0.44%) |
Mar 22, 2023 | 55.68 | 56.32 | 55.50 | 55.54 | 6,241,463 | -0.16(-0.28%) |
Mar 21, 2023 | 55.57 | 55.72 | 55.39 | 55.70 | 4,738,320 | +0.34(+0.62%) |
Mar 20, 2023 | 55.17 | 55.51 | 55.12 | 55.36 | 6,705,354 | +0.79(+1.45%) |
Mar 17, 2023 | 54.89 | 54.99 | 54.56 | 54.56 | 5,493,225 | -0.34(-0.62%) |
Mar 16, 2023 | 54.24 | 54.92 | 54.20 | 54.91 | 7,228,021 | +1.10(+2.04%) |
Mar 15, 2023 | 53.90 | 54.00 | 53.43 | 53.81 | 12,544,042 | -1.12(-2.03%) |
Mar 14, 2023 | 54.60 | 54.98 | 54.53 | 54.93 | 6,395,928 | -0.16(-0.28%) |
Mar 13, 2023 | 55.33 | 55.65 | 55.07 | 55.08 | 9,322,899 | -0.53(-0.95%) |
Mar 10, 2023 | 56.15 | 56.31 | 55.54 | 55.61 | 9,552,144 | -0.68(-1.20%) |
Mar 09, 2023 | 56.87 | 56.96 | 56.18 | 56.29 | 5,355,723 | -0.10(-0.17%) |
Mar 08, 2023 | 56.27 | 56.54 | 56.15 | 56.39 | 8,215,649 | +0.69(+1.23%) |
Mar 07, 2023 | 56.42 | 56.49 | 55.66 | 55.70 | 6,076,696 | -0.50(-0.89%) |
Mar 06, 2023 | 56.21 | 56.38 | 56.09 | 56.20 | 5,252,792 | +0.00(+0.00%) |
Mar 03, 2023 | 55.67 | 56.30 | 55.54 | 56.20 | 8,573,782 | +1.26(+2.30%) |
Mar 02, 2023 | 54.61 | 55.01 | 54.59 | 54.94 | 4,551,120 | +0.06(+0.11%) |
Mar 01, 2023 | 54.90 | 55.09 | 54.74 | 54.88 | 6,067,030 | +0.09(+0.16%) |
Feb 28, 2023 | 54.72 | 55.01 | 54.64 | 54.79 | 4,955,079 | -0.21(-0.37%) |
Feb 27, 2023 | 55.04 | 55.12 | 54.88 | 55.00 | 2,150,936 | +0.52(+0.95%) |
Feb 24, 2023 | 54.42 | 54.66 | 54.30 | 54.48 | 3,874,810 | -0.82(-1.49%) |
Feb 23, 2023 | 54.94 | 55.31 | 54.73 | 55.30 | 2,935,493 | +0.55(+1.00%) |
Feb 22, 2023 | 55.05 | 55.07 | 54.62 | 54.75 | 2,866,637 | -0.41(-0.75%) |
Feb 21, 2023 | 55.39 | 55.56 | 55.13 | 55.16 | 3,314,052 | -0.69(-1.23%) |
Feb 17, 2023 | 55.66 | 55.92 | 55.48 | 55.85 | 2,014,157 | -0.02(-0.04%) |
Feb 16, 2023 | 55.64 | 56.15 | 55.59 | 55.87 | 3,447,448 | -0.19(-0.33%) |
Feb 15, 2023 | 55.81 | 56.06 | 55.73 | 56.05 | 3,559,078 | -0.56(-0.99%) |
Feb 14, 2023 | 56.31 | 56.92 | 56.19 | 56.61 | 4,433,359 | -0.28(-0.50%) |
Feb 13, 2023 | 56.35 | 56.90 | 56.31 | 56.90 | 4,173,313 | -0.03(-0.05%) |
Feb 10, 2023 | 57.03 | 57.11 | 56.74 | 56.92 | 3,021,122 | +0.32(+0.57%) |
Feb 09, 2023 | 57.36 | 57.38 | 56.52 | 56.60 | 3,826,720 | +0.06(+0.10%) |
Feb 08, 2023 | 56.75 | 56.83 | 56.44 | 56.54 | 3,533,303 | -0.63(-1.10%) |
Feb 07, 2023 | 56.36 | 57.19 | 56.19 | 57.17 | 4,338,884 | +0.82(+1.46%) |
Feb 06, 2023 | 56.29 | 56.41 | 55.97 | 56.35 | 2,768,236 | -0.52(-0.91%) |
Feb 03, 2023 | 56.95 | 57.29 | 56.66 | 56.87 | 4,715,630 | -0.66(-1.14%) |
Feb 02, 2023 | 57.79 | 57.80 | 57.21 | 57.52 | 5,202,608 | -0.14(-0.24%) |
Feb 01, 2023 | 57.13 | 57.82 | 56.75 | 57.66 | 5,520,877 | +0.20(+0.34%) |
Jan 31, 2023 | 57.13 | 57.48 | 56.93 | 57.46 | 3,156,447 | +0.20(+0.34%) |
Jan 30, 2023 | 57.38 | 57.65 | 57.27 | 57.27 | 3,460,278 | -0.34(-0.60%) |
Jan 27, 2023 | 57.39 | 57.69 | 57.31 | 57.61 | 3,440,510 | +0.16(+0.27%) |
Jan 26, 2023 | 57.54 | 57.60 | 57.05 | 57.45 | 2,277,861 | -0.12(-0.20%) |
Jan 25, 2023 | 57.15 | 57.61 | 57.07 | 57.57 | 3,029,910 | +0.69(+1.21%) |
Jan 24, 2023 | 56.62 | 57.03 | 56.40 | 56.89 | 3,122,384 | +0.38(+0.68%) |
Jan 23, 2023 | 56.19 | 56.62 | 56.09 | 56.50 | 4,295,900 | -0.16(-0.28%) |
Jan 20, 2023 | 55.95 | 56.66 | 55.85 | 56.66 | 4,550,344 | +0.64(+1.14%) |
Jan 19, 2023 | 56.01 | 56.16 | 55.83 | 56.02 | 5,569,817 | -0.03(-0.05%) |
Jan 18, 2023 | 56.79 | 56.88 | 56.03 | 56.05 | 4,263,402 | -0.08(-0.14%) |
Jan 17, 2023 | 55.94 | 56.17 | 55.89 | 56.13 | 9,105,048 | +0.53(+0.95%) |
Jan 13, 2023 | 55.21 | 55.62 | 55.17 | 55.60 | 5,129,660 | +0.23(+0.42%) |
Jan 12, 2023 | 54.92 | 55.37 | 54.34 | 55.37 | 4,359,245 | +1.30(+2.41%) |
Jan 11, 2023 | 54.03 | 54.09 | 53.82 | 54.06 | 4,233,472 | +0.43(+0.80%) |
Jan 10, 2023 | 53.58 | 53.69 | 53.29 | 53.63 | 2,341,418 | -0.13(-0.24%) |
Jan 09, 2023 | 53.87 | 54.24 | 53.73 | 53.76 | 3,376,520 | +0.12(+0.22%) |
Jan 06, 2023 | 52.75 | 53.70 | 52.47 | 53.64 | 4,740,714 | +1.31(+2.51%) |
Jan 05, 2023 | 52.31 | 52.59 | 52.17 | 52.33 | 4,013,053 | -0.72(-1.35%) |
Jan 04, 2023 | 53.56 | 53.61 | 52.91 | 53.05 | 8,155,740 | -0.53(-0.99%) |
Jan 03, 2023 | 53.92 | 54.17 | 53.45 | 53.58 | 4,903,606 | +0.25(+0.48%) |
Dec 30, 2022 | 53.46 | 53.61 | 53.25 | 53.32 | 4,355,735 | -0.42(-0.78%) |
Dec 29, 2022 | 53.50 | 53.89 | 53.47 | 53.74 | 2,905,406 | +0.98(+1.86%) |
Dec 28, 2022 | 53.50 | 53.62 | 52.76 | 52.76 | 2,730,826 | -0.64(-1.19%) |
Dec 27, 2022 | 53.46 | 53.63 | 53.28 | 53.40 | 1,998,395 | -0.24(-0.46%) |
Dec 23, 2022 | 53.46 | 53.72 | 53.32 | 53.64 | 2,106,167 | +0.04(+0.07%) |
Dec 22, 2022 | 53.78 | 53.80 | 53.18 | 53.60 | 3,980,510 | -0.16(-0.29%) |
Dec 21, 2022 | 53.85 | 54.11 | 53.70 | 53.76 | 4,595,170 | -0.08(-0.15%) |
Dec 20, 2022 | 53.89 | 54.41 | 53.72 | 53.84 | 6,408,639 | +0.75(+1.42%) |
Dec 19, 2022 | 53.36 | 53.49 | 52.97 | 53.09 | 3,252,250 | -0.34(-0.64%) |
Dec 16, 2022 | 53.11 | 53.53 | 53.02 | 53.43 | 3,820,701 | +0.04(+0.07%) |
Dec 15, 2022 | 54.04 | 54.13 | 53.17 | 53.39 | 4,712,065 | -1.33(-2.43%) |
Dec 14, 2022 | 55.01 | 55.29 | 54.33 | 54.72 | 5,965,752 | -0.05(-0.09%) |
Dec 13, 2022 | 55.46 | 55.46 | 54.64 | 54.77 | 6,210,327 | +0.78(+1.44%) |
Dec 12, 2022 | 53.91 | 54.04 | 53.72 | 53.99 | 3,238,031 | -0.01(-0.02%) |
Dec 09, 2022 | 54.10 | 54.41 | 53.99 | 54.00 | 2,442,302 | +0.17(+0.31%) |
Dec 08, 2022 | 53.59 | 53.89 | 53.43 | 53.84 | 2,429,776 | +0.33(+0.62%) |
Dec 07, 2022 | 53.55 | 53.71 | 53.38 | 53.50 | 3,603,458 | +0.16(+0.29%) |
Dec 06, 2022 | 53.65 | 53.81 | 53.11 | 53.35 | 4,518,947 | -0.17(-0.31%) |
Dec 05, 2022 | 53.95 | 54.21 | 53.34 | 53.51 | 6,027,773 | -1.14(-2.09%) |
Dec 02, 2022 | 54.11 | 54.86 | 54.10 | 54.66 | 10,640,147 | -0.24(-0.44%) |