Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.40 | 56.87 | 56.18 | 56.46 | 4,015,022 | +0.34(+0.61%) |
Feb 28, 2024 | 56.38 | 56.79 | 56.05 | 56.11 | 2,656,423 | -0.31(-0.54%) |
Feb 27, 2024 | 56.01 | 56.47 | 55.64 | 56.42 | 1,879,325 | +0.72(+1.29%) |
Feb 26, 2024 | 56.53 | 56.53 | 55.42 | 55.70 | 2,242,876 | -1.08(-1.91%) |
Feb 23, 2024 | 56.39 | 57.04 | 56.18 | 56.78 | 2,118,404 | +0.55(+0.98%) |
Feb 22, 2024 | 56.22 | 56.42 | 55.79 | 56.23 | 1,790,880 | -0.58(-1.02%) |
Feb 21, 2024 | 56.40 | 56.90 | 56.04 | 56.81 | 2,930,459 | +0.69(+1.23%) |
Feb 20, 2024 | 56.45 | 57.09 | 56.02 | 56.12 | 3,534,924 | -0.24(-0.42%) |
Feb 16, 2024 | 56.09 | 56.58 | 55.83 | 56.36 | 2,115,065 | +0.05(+0.09%) |
Feb 15, 2024 | 55.79 | 56.61 | 55.79 | 56.31 | 1,931,068 | +0.79(+1.42%) |
Feb 14, 2024 | 55.24 | 55.68 | 54.93 | 55.52 | 1,863,520 | +0.28(+0.50%) |
Feb 13, 2024 | 55.86 | 56.02 | 54.22 | 55.25 | 2,527,408 | -0.80(-1.42%) |
Feb 12, 2024 | 55.28 | 56.07 | 55.12 | 56.05 | 1,733,852 | +0.86(+1.55%) |
Feb 09, 2024 | 54.84 | 55.22 | 54.72 | 55.19 | 1,630,784 | +0.32(+0.58%) |
Feb 08, 2024 | 54.76 | 54.94 | 54.32 | 54.87 | 2,240,335 | -0.14(-0.25%) |
Feb 07, 2024 | 55.34 | 55.36 | 54.83 | 55.01 | 1,956,397 | -0.06(-0.11%) |
Feb 06, 2024 | 54.94 | 55.37 | 54.87 | 55.06 | 2,569,545 | -0.11(-0.19%) |
Feb 05, 2024 | 55.62 | 55.72 | 55.07 | 55.17 | 2,401,514 | -1.16(-2.06%) |
Feb 02, 2024 | 57.26 | 57.33 | 55.91 | 56.33 | 3,303,341 | -1.04(-1.82%) |
Feb 01, 2024 | 55.83 | 57.48 | 55.31 | 57.38 | 4,190,635 | +1.64(+2.94%) |
Jan 31, 2024 | 56.45 | 56.64 | 55.54 | 55.74 | 2,965,509 | -0.12(-0.21%) |
Jan 30, 2024 | 55.62 | 56.17 | 55.18 | 55.85 | 1,965,027 | +0.15(+0.26%) |
Jan 29, 2024 | 54.96 | 55.81 | 54.64 | 55.71 | 1,586,121 | +0.72(+1.31%) |
Jan 26, 2024 | 55.25 | 55.37 | 54.82 | 54.99 | 1,913,456 | -0.07(-0.12%) |
Jan 25, 2024 | 54.80 | 55.11 | 54.32 | 55.05 | 2,498,383 | +0.83(+1.53%) |
Jan 24, 2024 | 55.80 | 55.83 | 54.14 | 54.23 | 2,190,665 | -1.17(-2.11%) |
Jan 23, 2024 | 55.17 | 55.52 | 54.97 | 55.40 | 2,413,534 | +0.21(+0.39%) |
Jan 22, 2024 | 55.05 | 55.60 | 54.85 | 55.18 | 3,277,413 | +0.15(+0.27%) |
Jan 19, 2024 | 55.13 | 55.17 | 54.57 | 55.04 | 2,000,647 | +0.10(+0.18%) |
Jan 18, 2024 | 55.42 | 55.43 | 54.74 | 54.94 | 3,077,688 | -0.82(-1.47%) |
Jan 17, 2024 | 56.33 | 57.04 | 55.44 | 55.76 | 2,413,124 | -0.87(-1.53%) |
Jan 16, 2024 | 56.78 | 57.17 | 56.37 | 56.62 | 2,829,883 | -0.03(-0.05%) |
Jan 12, 2024 | 56.68 | 56.92 | 56.44 | 56.65 | 2,858,571 | +0.41(+0.73%) |
Jan 11, 2024 | 57.78 | 57.81 | 55.97 | 56.24 | 2,787,757 | -1.77(-3.06%) |
Jan 10, 2024 | 57.75 | 58.34 | 57.72 | 58.02 | 1,448,979 | +0.13(+0.22%) |
Jan 09, 2024 | 57.83 | 58.05 | 57.48 | 57.89 | 1,248,595 | -0.20(-0.34%) |
Jan 08, 2024 | 57.61 | 58.12 | 57.44 | 58.09 | 2,009,853 | +0.22(+0.39%) |
Jan 05, 2024 | 57.79 | 58.31 | 57.55 | 57.86 | 1,717,853 | -0.04(-0.07%) |
Jan 04, 2024 | 57.87 | 58.41 | 57.57 | 57.90 | 1,876,292 | +0.09(+0.15%) |
Jan 03, 2024 | 57.83 | 58.00 | 57.42 | 57.81 | 1,956,704 | +0.08(+0.14%) |
Jan 02, 2024 | 56.40 | 57.81 | 56.34 | 57.74 | 2,243,900 | +1.11(+1.96%) |
Dec 29, 2023 | 56.49 | 56.83 | 56.31 | 56.62 | 1,578,147 | +0.07(+0.12%) |
Dec 28, 2023 | 55.78 | 56.58 | 55.78 | 56.56 | 2,900,722 | +0.53(+0.94%) |
Dec 27, 2023 | 55.85 | 56.14 | 55.61 | 56.03 | 1,895,588 | -0.04(-0.07%) |
Dec 26, 2023 | 55.78 | 56.24 | 55.66 | 56.07 | 1,094,433 | +0.26(+0.47%) |
Dec 22, 2023 | 55.81 | 56.40 | 55.66 | 55.81 | 1,643,098 | +0.31(+0.56%) |
Dec 21, 2023 | 55.64 | 56.09 | 55.13 | 55.49 | 2,074,456 | -0.19(-0.33%) |
Dec 20, 2023 | 56.44 | 56.57 | 55.64 | 55.68 | 2,056,406 | -0.92(-1.62%) |
Dec 19, 2023 | 56.80 | 56.82 | 56.31 | 56.60 | 2,108,024 | -0.06(-0.10%) |
Dec 18, 2023 | 56.89 | 57.01 | 56.43 | 56.65 | 3,493,605 | +0.12(+0.21%) |
Dec 15, 2023 | 56.82 | 57.10 | 56.06 | 56.54 | 4,255,162 | -0.96(-1.66%) |
Dec 14, 2023 | 58.80 | 58.86 | 57.28 | 57.49 | 3,121,437 | -0.93(-1.59%) |
Dec 13, 2023 | 56.60 | 58.42 | 56.07 | 58.42 | 2,713,858 | +1.89(+3.35%) |
Dec 12, 2023 | 56.76 | 56.76 | 56.08 | 56.53 | 2,708,041 | -0.11(-0.19%) |
Dec 11, 2023 | 56.51 | 56.95 | 56.22 | 56.63 | 2,624,427 | -0.07(-0.12%) |
Dec 08, 2023 | 56.43 | 56.81 | 55.98 | 56.70 | 2,339,925 | +0.20(+0.36%) |
Dec 07, 2023 | 56.41 | 56.73 | 55.94 | 56.50 | 2,135,527 | +0.11(+0.19%) |
Dec 06, 2023 | 56.06 | 56.54 | 55.91 | 56.39 | 2,339,133 | +0.49(+0.87%) |
Dec 05, 2023 | 56.98 | 56.98 | 55.80 | 55.90 | 2,575,571 | -0.98(-1.71%) |
Dec 04, 2023 | 56.58 | 57.27 | 56.40 | 56.88 | 1,890,748 | -0.07(-0.12%) |
Dec 01, 2023 | 55.30 | 56.97 | 55.21 | 56.95 | 3,979,151 | +1.60(+2.89%) |
Nov 30, 2023 | 55.45 | 55.58 | 54.82 | 55.35 | 3,317,233 | +0.01(+0.02%) |
Nov 29, 2023 | 56.10 | 56.41 | 55.25 | 55.34 | 2,355,578 | -0.67(-1.20%) |
Nov 28, 2023 | 55.87 | 56.67 | 55.76 | 56.01 | 2,520,698 | +0.11(+0.19%) |
Nov 27, 2023 | 56.14 | 56.14 | 55.60 | 55.90 | 3,025,568 | -0.25(-0.45%) |
Nov 24, 2023 | 55.86 | 56.16 | 55.54 | 56.16 | 880,140 | +0.51(+0.91%) |
Nov 22, 2023 | 55.60 | 55.79 | 55.21 | 55.65 | 2,290,651 | +0.23(+0.42%) |
Nov 21, 2023 | 55.83 | 55.88 | 55.05 | 55.42 | 2,332,195 | -0.30(-0.54%) |
Nov 20, 2023 | 55.79 | 55.83 | 54.95 | 55.72 | 2,008,303 | -0.25(-0.45%) |
Nov 17, 2023 | 56.43 | 56.43 | 55.72 | 55.97 | 2,164,533 | -0.10(-0.17%) |
Nov 16, 2023 | 56.22 | 56.46 | 55.69 | 56.07 | 3,192,086 | +0.41(+0.74%) |
Nov 15, 2023 | 55.68 | 56.57 | 55.46 | 55.66 | 2,090,002 | -0.17(-0.30%) |
Nov 14, 2023 | 55.17 | 55.85 | 54.98 | 55.83 | 2,533,391 | +1.89(+3.51%) |
Nov 13, 2023 | 54.16 | 54.28 | 53.62 | 53.93 | 3,348,319 | -0.28(-0.52%) |
Nov 10, 2023 | 53.74 | 54.51 | 53.60 | 54.22 | 2,825,958 | +0.84(+1.57%) |
Nov 09, 2023 | 54.03 | 54.40 | 53.34 | 53.38 | 2,759,835 | -0.64(-1.19%) |
Nov 08, 2023 | 53.68 | 54.09 | 52.92 | 54.02 | 4,202,717 | +0.14(+0.25%) |
Nov 07, 2023 | 53.69 | 53.90 | 53.16 | 53.88 | 3,116,144 | +0.19(+0.35%) |
Nov 06, 2023 | 54.31 | 54.59 | 53.67 | 53.70 | 2,438,999 | -0.65(-1.20%) |
Nov 03, 2023 | 54.99 | 55.04 | 54.32 | 54.35 | 2,488,851 | +0.22(+0.41%) |
Nov 02, 2023 | 52.81 | 54.50 | 52.78 | 54.13 | 2,106,019 | +1.24(+2.34%) |
Nov 01, 2023 | 52.63 | 53.22 | 51.98 | 52.89 | 2,567,406 | +0.38(+0.72%) |
Oct 31, 2023 | 52.52 | 52.68 | 51.84 | 52.52 | 2,672,034 | +0.24(+0.46%) |
Oct 30, 2023 | 52.46 | 53.01 | 51.73 | 52.27 | 2,932,163 | -0.17(-0.33%) |
Oct 27, 2023 | 53.19 | 53.44 | 52.39 | 52.45 | 3,111,687 | -0.88(-1.65%) |
Oct 26, 2023 | 52.63 | 53.86 | 52.23 | 53.33 | 5,419,066 | +0.71(+1.34%) |
Oct 25, 2023 | 51.64 | 52.68 | 51.59 | 52.62 | 4,811,020 | +0.78(+1.51%) |
Oct 24, 2023 | 51.36 | 51.95 | 51.21 | 51.84 | 4,109,965 | +1.00(+1.96%) |
Oct 23, 2023 | 50.59 | 51.55 | 50.37 | 50.84 | 2,893,166 | -0.29(-0.57%) |
Oct 20, 2023 | 51.84 | 52.00 | 51.00 | 51.13 | 4,157,079 | -0.58(-1.12%) |
Oct 19, 2023 | 52.01 | 52.42 | 51.68 | 51.71 | 1,863,210 | -0.43(-0.82%) |
Oct 18, 2023 | 52.47 | 52.52 | 51.70 | 52.14 | 2,843,470 | -0.33(-0.63%) |
Oct 17, 2023 | 52.21 | 52.70 | 52.10 | 52.47 | 1,590,175 | +0.00(+0.00%) |
Oct 16, 2023 | 52.23 | 52.75 | 51.77 | 52.47 | 2,460,566 | +0.26(+0.50%) |
Oct 13, 2023 | 51.95 | 52.25 | 51.61 | 52.21 | 1,983,438 | +0.54(+1.05%) |
Oct 12, 2023 | 52.21 | 52.56 | 51.45 | 51.66 | 2,710,786 | -0.70(-1.33%) |
Oct 11, 2023 | 51.96 | 52.47 | 51.43 | 52.36 | 2,183,511 | +0.62(+1.20%) |
Oct 10, 2023 | 51.65 | 52.05 | 51.37 | 51.74 | 3,147,146 | +0.18(+0.36%) |
Oct 09, 2023 | 51.24 | 51.65 | 50.80 | 51.56 | 2,514,898 | +0.30(+0.58%) |
Oct 06, 2023 | 49.35 | 51.36 | 49.00 | 51.26 | 4,526,867 | +1.19(+2.37%) |
Oct 05, 2023 | 50.87 | 51.08 | 49.95 | 50.07 | 5,052,363 | -0.45(-0.90%) |
Oct 04, 2023 | 50.34 | 50.66 | 49.41 | 50.52 | 2,902,885 | +0.40(+0.79%) |
Oct 03, 2023 | 48.45 | 50.30 | 48.20 | 50.13 | 4,510,997 | +1.26(+2.57%) |
Oct 02, 2023 | 51.08 | 51.08 | 48.45 | 48.87 | 4,227,717 | -2.45(-4.78%) |
Sep 29, 2023 | 51.43 | 51.85 | 51.04 | 51.33 | 2,911,691 | +0.40(+0.78%) |
Sep 28, 2023 | 51.86 | 51.90 | 50.81 | 50.93 | 2,557,698 | -0.63(-1.22%) |
Sep 27, 2023 | 52.07 | 52.46 | 51.45 | 51.56 | 2,319,364 | -0.63(-1.20%) |
Sep 26, 2023 | 53.62 | 54.03 | 52.09 | 52.19 | 2,258,655 | -1.87(-3.47%) |
Sep 25, 2023 | 54.15 | 54.25 | 53.56 | 54.06 | 1,754,017 | -0.42(-0.76%) |
Sep 22, 2023 | 54.35 | 54.75 | 54.15 | 54.48 | 2,670,527 | -0.14(-0.25%) |
Sep 21, 2023 | 54.90 | 55.10 | 54.28 | 54.61 | 2,762,826 | -0.32(-0.58%) |
Sep 20, 2023 | 55.15 | 55.69 | 54.63 | 54.93 | 4,209,323 | +0.03(+0.05%) |
Sep 19, 2023 | 55.09 | 55.38 | 54.83 | 54.90 | 3,361,450 | -0.19(-0.35%) |
Sep 18, 2023 | 55.31 | 55.52 | 54.89 | 55.10 | 2,639,737 | -0.19(-0.35%) |
Sep 15, 2023 | 55.27 | 55.68 | 55.00 | 55.29 | 3,594,884 | -0.04(-0.07%) |
Sep 14, 2023 | 55.27 | 55.50 | 55.02 | 55.33 | 2,084,400 | +0.45(+0.83%) |
Sep 13, 2023 | 54.07 | 55.10 | 54.07 | 54.87 | 1,399,904 | +0.72(+1.34%) |
Sep 12, 2023 | 54.31 | 54.38 | 53.95 | 54.15 | 1,572,848 | -0.11(-0.20%) |
Sep 11, 2023 | 53.86 | 54.55 | 53.81 | 54.25 | 1,625,088 | +0.16(+0.30%) |
Sep 08, 2023 | 54.02 | 54.38 | 53.73 | 54.09 | 2,018,013 | +0.22(+0.41%) |
Sep 07, 2023 | 53.56 | 54.26 | 53.46 | 53.87 | 2,441,570 | +0.78(+1.47%) |
Sep 06, 2023 | 53.05 | 53.23 | 52.68 | 53.09 | 1,945,907 | +0.09(+0.16%) |
Sep 05, 2023 | 53.33 | 53.62 | 52.48 | 53.00 | 2,560,094 | -0.53(-0.99%) |
Sep 01, 2023 | 54.65 | 54.65 | 52.99 | 53.53 | 2,501,787 | -0.77(-1.42%) |
Aug 31, 2023 | 55.02 | 55.19 | 54.12 | 54.30 | 2,057,717 | -0.52(-0.95%) |
Aug 30, 2023 | 54.91 | 55.23 | 54.50 | 54.82 | 1,111,613 | -0.17(-0.32%) |
Aug 29, 2023 | 54.98 | 55.32 | 54.71 | 55.00 | 1,567,371 | +0.10(+0.18%) |
Aug 28, 2023 | 55.26 | 55.64 | 54.72 | 54.90 | 1,392,693 | -0.29(-0.53%) |
Aug 25, 2023 | 55.11 | 55.70 | 54.85 | 55.19 | 1,513,357 | +0.36(+0.65%) |
Aug 24, 2023 | 54.84 | 55.78 | 54.72 | 54.83 | 1,059,183 | -0.14(-0.25%) |
Aug 23, 2023 | 55.09 | 55.09 | 54.51 | 54.97 | 1,392,150 | +0.23(+0.42%) |
Aug 22, 2023 | 54.41 | 54.92 | 54.22 | 54.74 | 1,278,876 | +0.27(+0.50%) |
Aug 21, 2023 | 54.81 | 55.02 | 54.09 | 54.47 | 924,330 | -0.55(-1.00%) |
Aug 18, 2023 | 54.46 | 55.19 | 54.46 | 55.02 | 1,341,302 | +0.50(+0.92%) |
Aug 17, 2023 | 54.61 | 55.25 | 54.52 | 54.52 | 1,384,103 | -0.16(-0.30%) |
Aug 16, 2023 | 54.23 | 54.85 | 54.12 | 54.68 | 1,935,853 | +0.65(+1.20%) |
Aug 15, 2023 | 54.63 | 54.81 | 54.01 | 54.03 | 1,650,788 | -1.04(-1.90%) |
Aug 14, 2023 | 55.80 | 55.80 | 54.79 | 55.08 | 1,269,733 | -0.74(-1.33%) |
Aug 11, 2023 | 55.65 | 55.92 | 55.32 | 55.82 | 1,167,002 | +0.34(+0.61%) |
Aug 10, 2023 | 55.77 | 56.26 | 55.24 | 55.48 | 1,139,896 | -0.18(-0.33%) |
Aug 09, 2023 | 55.72 | 56.35 | 55.48 | 55.67 | 1,454,188 | -0.28(-0.50%) |
Aug 08, 2023 | 55.78 | 56.04 | 55.21 | 55.95 | 1,393,062 | +0.34(+0.61%) |
Aug 07, 2023 | 55.99 | 56.19 | 55.59 | 55.61 | 1,548,405 | -0.18(-0.33%) |
Aug 04, 2023 | 56.72 | 57.16 | 55.53 | 55.79 | 1,363,465 | -0.60(-1.06%) |
Aug 03, 2023 | 57.64 | 57.75 | 56.16 | 56.39 | 1,873,306 | -1.39(-2.41%) |
Aug 02, 2023 | 57.82 | 58.15 | 57.57 | 57.78 | 2,034,998 | -0.14(-0.25%) |
Aug 01, 2023 | 58.54 | 58.79 | 57.84 | 57.93 | 2,016,686 | -0.61(-1.05%) |
Jul 31, 2023 | 58.87 | 59.09 | 58.22 | 58.54 | 1,672,982 | +0.05(+0.08%) |
Jul 28, 2023 | 59.65 | 59.65 | 58.18 | 58.49 | 2,445,484 | -0.56(-0.94%) |
Jul 27, 2023 | 60.66 | 60.77 | 58.96 | 59.05 | 3,590,485 | -1.74(-2.87%) |
Jul 26, 2023 | 60.31 | 61.12 | 60.31 | 60.79 | 2,240,648 | +0.35(+0.57%) |
Jul 25, 2023 | 60.05 | 60.63 | 59.92 | 60.45 | 1,527,431 | +0.37(+0.62%) |
Jul 24, 2023 | 60.44 | 60.78 | 60.05 | 60.08 | 1,653,179 | -0.21(-0.35%) |
Jul 21, 2023 | 59.32 | 60.41 | 59.24 | 60.29 | 1,731,778 | +1.12(+1.90%) |
Jul 20, 2023 | 58.19 | 59.24 | 57.73 | 59.16 | 1,445,582 | +1.16(+2.00%) |
Jul 19, 2023 | 57.11 | 58.20 | 57.07 | 58.00 | 1,834,004 | +1.11(+1.95%) |
Jul 18, 2023 | 57.52 | 57.97 | 56.43 | 56.89 | 2,173,960 | -0.62(-1.08%) |
Jul 17, 2023 | 58.27 | 58.43 | 57.49 | 57.52 | 1,355,201 | -0.91(-1.56%) |
Jul 14, 2023 | 58.08 | 58.53 | 57.79 | 58.43 | 1,573,892 | +0.12(+0.20%) |
Jul 13, 2023 | 58.13 | 58.35 | 57.94 | 58.31 | 1,518,564 | +0.01(+0.02%) |
Jul 12, 2023 | 57.48 | 58.46 | 57.35 | 58.30 | 1,751,866 | +1.06(+1.86%) |
Jul 11, 2023 | 56.52 | 57.24 | 56.20 | 57.24 | 1,484,878 | +0.82(+1.46%) |
Jul 10, 2023 | 56.61 | 56.81 | 55.70 | 56.41 | 1,876,131 | -0.43(-0.76%) |
Jul 07, 2023 | 57.08 | 57.41 | 56.79 | 56.84 | 1,557,999 | -0.70(-1.22%) |
Jul 06, 2023 | 57.35 | 57.71 | 56.75 | 57.54 | 2,090,916 | -0.18(-0.32%) |
Jul 05, 2023 | 57.16 | 58.26 | 56.89 | 57.73 | 2,420,139 | +0.40(+0.70%) |
Jul 03, 2023 | 56.00 | 57.36 | 56.00 | 57.32 | 1,166,269 | +1.01(+1.79%) |
Jun 30, 2023 | 56.11 | 56.60 | 55.94 | 56.32 | 2,987,777 | +0.33(+0.58%) |
Jun 29, 2023 | 55.46 | 56.38 | 55.33 | 55.99 | 1,564,912 | -0.05(-0.09%) |
Jun 28, 2023 | 57.17 | 57.21 | 55.91 | 56.04 | 1,297,580 | -1.13(-1.98%) |
Jun 27, 2023 | 57.19 | 57.65 | 57.07 | 57.17 | 1,551,483 | +0.05(+0.08%) |
Jun 26, 2023 | 56.45 | 57.20 | 56.10 | 57.12 | 1,458,156 | +0.96(+1.71%) |
Jun 23, 2023 | 57.40 | 57.53 | 56.06 | 56.16 | 2,516,987 | -0.98(-1.71%) |
Jun 22, 2023 | 58.10 | 58.24 | 56.98 | 57.14 | 1,359,936 | -0.71(-1.23%) |
Jun 21, 2023 | 57.33 | 57.99 | 56.71 | 57.85 | 1,712,812 | +0.21(+0.37%) |
Jun 20, 2023 | 58.06 | 58.40 | 57.57 | 57.64 | 1,811,872 | -0.58(-1.00%) |
Jun 16, 2023 | 58.69 | 59.04 | 58.12 | 58.22 | 2,760,361 | -0.27(-0.46%) |
Jun 15, 2023 | 58.23 | 58.69 | 57.99 | 58.49 | 1,917,406 | -0.16(-0.28%) |
May 08, 2023 | 59.10 | 59.38 | 58.49 | 58.66 | 2,182,453 | -0.76(-1.27%) |
May 05, 2023 | 58.64 | 59.46 | 58.13 | 59.41 | 1,681,150 | +0.66(+1.13%) |
May 04, 2023 | 58.36 | 58.95 | 57.80 | 58.75 | 2,090,423 | +0.56(+0.97%) |
May 03, 2023 | 58.75 | 59.25 | 58.06 | 58.19 | 4,013,707 | -0.29(-0.49%) |
May 02, 2023 | 58.63 | 58.68 | 57.80 | 58.47 | 6,629,574 | -0.14(-0.24%) |
May 01, 2023 | 58.99 | 59.77 | 58.46 | 58.62 | 6,148,465 | -0.59(-1.00%) |
Apr 28, 2023 | 59.56 | 59.80 | 58.84 | 59.21 | 2,500,519 | -0.23(-0.38%) |
Apr 27, 2023 | 59.08 | 59.92 | 58.75 | 59.43 | 3,054,151 | +0.74(+1.26%) |
Apr 26, 2023 | 59.00 | 59.51 | 58.44 | 58.69 | 2,421,733 | -0.87(-1.45%) |
Apr 25, 2023 | 59.27 | 59.94 | 59.22 | 59.56 | 2,040,005 | +0.35(+0.59%) |
Apr 24, 2023 | 58.66 | 59.31 | 58.37 | 59.21 | 1,348,518 | +0.60(+1.02%) |
Apr 21, 2023 | 58.82 | 58.96 | 58.13 | 58.61 | 1,273,930 | +0.26(+0.44%) |
Apr 20, 2023 | 58.80 | 58.82 | 58.06 | 58.35 | 1,398,660 | -0.24(-0.41%) |
Apr 19, 2023 | 57.76 | 58.75 | 57.76 | 58.59 | 1,724,833 | +1.04(+1.80%) |
Apr 18, 2023 | 58.26 | 58.35 | 57.40 | 57.55 | 2,794,797 | -0.78(-1.34%) |
Apr 17, 2023 | 58.10 | 58.39 | 57.61 | 58.33 | 2,656,247 | +0.52(+0.90%) |
Apr 14, 2023 | 58.12 | 58.48 | 57.56 | 57.81 | 1,564,761 | -0.89(-1.52%) |
Apr 13, 2023 | 58.06 | 58.82 | 57.27 | 58.70 | 2,207,089 | +0.28(+0.47%) |
Apr 12, 2023 | 58.73 | 59.00 | 58.34 | 58.43 | 1,814,679 | -0.28(-0.47%) |
Apr 11, 2023 | 58.93 | 59.12 | 58.63 | 58.70 | 2,338,881 | -0.21(-0.36%) |
Apr 10, 2023 | 58.94 | 58.94 | 58.08 | 58.91 | 1,526,966 | -0.34(-0.58%) |
Apr 06, 2023 | 59.41 | 59.83 | 58.65 | 59.25 | 1,951,577 | +0.18(+0.31%) |
Apr 05, 2023 | 58.14 | 59.44 | 57.66 | 59.07 | 4,236,996 | +1.23(+2.12%) |
Apr 04, 2023 | 58.14 | 58.38 | 57.72 | 57.85 | 2,349,995 | -0.20(-0.34%) |
Apr 03, 2023 | 57.97 | 58.70 | 57.58 | 58.05 | 2,969,602 | -0.32(-0.55%) |
Mar 31, 2023 | 58.36 | 58.53 | 57.87 | 58.37 | 1,577,984 | +0.18(+0.31%) |
Mar 30, 2023 | 58.31 | 58.55 | 57.66 | 58.19 | 2,375,961 | +0.02(+0.03%) |
Mar 29, 2023 | 57.83 | 58.18 | 57.65 | 58.17 | 1,665,325 | +0.70(+1.22%) |
Mar 28, 2023 | 56.90 | 58.04 | 56.90 | 57.47 | 932,670 | +0.37(+0.65%) |
Mar 27, 2023 | 57.66 | 58.17 | 56.89 | 57.09 | 1,457,386 | -0.37(-0.65%) |
Mar 24, 2023 | 55.34 | 57.49 | 55.25 | 57.47 | 1,647,772 | +2.35(+4.26%) |
Mar 23, 2023 | 55.68 | 56.26 | 55.02 | 55.12 | 1,664,678 | -0.71(-1.28%) |
Mar 22, 2023 | 56.73 | 57.00 | 55.82 | 55.83 | 1,879,549 | -1.18(-2.07%) |
Mar 21, 2023 | 58.72 | 58.85 | 56.09 | 57.01 | 2,488,404 | -1.84(-3.13%) |
Mar 20, 2023 | 58.45 | 59.11 | 58.32 | 58.85 | 1,699,710 | +0.52(+0.90%) |
Mar 17, 2023 | 58.71 | 58.95 | 57.95 | 58.33 | 3,718,945 | -0.55(-0.94%) |
Mar 16, 2023 | 58.51 | 59.81 | 58.38 | 58.88 | 2,541,058 | +0.25(+0.42%) |
Mar 15, 2023 | 57.15 | 58.93 | 56.78 | 58.64 | 2,398,626 | +1.46(+2.56%) |
Mar 14, 2023 | 56.97 | 57.68 | 56.65 | 57.17 | 2,020,700 | +0.55(+0.97%) |
Mar 13, 2023 | 55.31 | 58.15 | 55.19 | 56.62 | 2,785,587 | +1.39(+2.51%) |
Mar 10, 2023 | 56.39 | 56.46 | 54.77 | 55.23 | 1,889,592 | -1.00(-1.78%) |
Mar 09, 2023 | 57.04 | 57.52 | 56.07 | 56.23 | 2,199,732 | -0.60(-1.05%) |
Mar 08, 2023 | 56.31 | 56.93 | 56.10 | 56.83 | 1,511,492 | +0.79(+1.41%) |
Mar 07, 2023 | 56.70 | 57.30 | 55.74 | 56.04 | 1,268,256 | -0.90(-1.59%) |
Mar 06, 2023 | 56.94 | 57.43 | 56.66 | 56.94 | 1,372,163 | +0.04(+0.07%) |
Mar 03, 2023 | 56.24 | 56.93 | 55.54 | 56.90 | 1,622,441 | +0.90(+1.61%) |
Mar 02, 2023 | 54.97 | 56.12 | 54.85 | 56.00 | 1,752,899 | +1.06(+1.92%) |