Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.09 | 54.69 | 54.69 | 54.66 | 2,765,661 | +1.41(+2.65%) |
Mar 27, 2024 | 52.70 | 53.45 | 52.25 | 53.25 | 2,322,085 | +0.86(+1.65%) |
Mar 26, 2024 | 52.08 | 52.50 | 52.03 | 52.39 | 1,720,234 | +0.62(+1.19%) |
Mar 25, 2024 | 52.11 | 52.23 | 51.14 | 51.77 | 2,481,865 | -0.47(-0.89%) |
Mar 22, 2024 | 53.40 | 53.56 | 51.89 | 52.24 | 2,089,794 | -0.89(-1.68%) |
Mar 21, 2024 | 53.24 | 53.90 | 52.98 | 53.13 | 1,460,352 | +0.03(+0.06%) |
Mar 20, 2024 | 51.77 | 53.22 | 51.62 | 53.10 | 1,955,358 | +1.36(+2.63%) |
Mar 19, 2024 | 51.56 | 52.52 | 51.45 | 51.74 | 4,153,951 | -0.54(-1.03%) |
Mar 18, 2024 | 53.92 | 54.12 | 52.09 | 52.28 | 2,703,055 | -1.51(-2.81%) |
Mar 15, 2024 | 53.95 | 54.64 | 53.76 | 53.79 | 2,305,148 | -0.50(-0.92%) |
Mar 14, 2024 | 55.64 | 55.77 | 53.93 | 54.29 | 1,604,065 | -1.48(-2.65%) |
Mar 13, 2024 | 56.21 | 56.78 | 55.62 | 55.77 | 1,394,782 | -0.61(-1.08%) |
Mar 12, 2024 | 56.12 | 56.65 | 56.02 | 56.37 | 972,610 | +0.07(+0.12%) |
Mar 11, 2024 | 56.00 | 56.66 | 55.72 | 56.30 | 1,402,680 | +0.24(+0.43%) |
Mar 08, 2024 | 56.55 | 57.05 | 55.97 | 56.06 | 1,721,764 | +0.04(+0.07%) |
Mar 07, 2024 | 55.12 | 56.28 | 54.95 | 56.03 | 1,562,527 | +1.27(+2.32%) |
Mar 06, 2024 | 55.23 | 55.69 | 54.44 | 54.75 | 2,196,132 | -0.28(-0.50%) |
Mar 05, 2024 | 54.00 | 55.64 | 53.54 | 55.03 | 2,371,014 | +0.77(+1.42%) |
Mar 04, 2024 | 54.83 | 55.16 | 54.21 | 54.26 | 1,552,642 | -0.43(-0.78%) |
Mar 01, 2024 | 55.70 | 55.95 | 54.43 | 54.68 | 2,146,628 | -1.13(-2.02%) |
Feb 29, 2024 | 55.61 | 56.19 | 55.35 | 55.81 | 2,471,440 | +0.45(+0.81%) |
Feb 28, 2024 | 56.67 | 56.67 | 55.31 | 55.37 | 2,154,365 | -1.56(-2.73%) |
Feb 27, 2024 | 56.85 | 57.15 | 55.49 | 56.92 | 2,700,390 | -0.36(-0.62%) |
Feb 26, 2024 | 57.49 | 57.75 | 56.87 | 57.28 | 1,560,025 | -0.40(-0.69%) |
Feb 23, 2024 | 57.75 | 57.93 | 57.13 | 57.68 | 1,616,708 | +0.26(+0.45%) |
Feb 22, 2024 | 57.13 | 57.60 | 56.96 | 57.42 | 1,347,988 | +0.29(+0.50%) |
Feb 21, 2024 | 56.37 | 57.29 | 56.07 | 57.13 | 1,499,993 | +0.86(+1.53%) |
Feb 20, 2024 | 55.90 | 56.32 | 54.70 | 56.27 | 2,023,502 | -0.02(-0.04%) |
Feb 16, 2024 | 57.27 | 57.38 | 55.90 | 56.29 | 2,573,310 | -1.36(-2.35%) |
Feb 15, 2024 | 58.78 | 59.04 | 57.13 | 57.65 | 2,161,367 | -0.91(-1.56%) |
Feb 14, 2024 | 59.20 | 59.40 | 58.03 | 58.56 | 2,780,320 | -0.21(-0.35%) |
Feb 13, 2024 | 58.57 | 59.03 | 57.72 | 58.77 | 1,382,622 | -0.90(-1.51%) |
Feb 12, 2024 | 59.22 | 59.83 | 58.92 | 59.67 | 1,742,803 | +0.44(+0.74%) |
Feb 09, 2024 | 59.41 | 59.46 | 58.41 | 59.23 | 1,381,297 | -0.14(-0.23%) |
Feb 08, 2024 | 59.51 | 59.73 | 57.81 | 59.37 | 2,010,251 | -0.38(-0.63%) |
Feb 07, 2024 | 59.76 | 60.42 | 59.46 | 59.75 | 2,046,685 | +0.18(+0.30%) |
Feb 06, 2024 | 58.95 | 59.98 | 58.80 | 59.57 | 2,097,476 | +0.72(+1.23%) |
Feb 05, 2024 | 58.45 | 59.11 | 58.24 | 58.84 | 1,673,341 | +0.03(+0.05%) |
Feb 02, 2024 | 57.30 | 59.22 | 56.81 | 58.82 | 2,647,431 | +1.50(+2.61%) |
Feb 01, 2024 | 56.99 | 57.53 | 55.77 | 57.32 | 1,721,502 | +0.48(+0.84%) |
Jan 31, 2024 | 57.46 | 58.00 | 56.78 | 56.84 | 2,004,344 | -0.56(-0.98%) |
Jan 30, 2024 | 56.74 | 57.63 | 56.12 | 57.41 | 1,419,746 | +0.27(+0.47%) |
Jan 29, 2024 | 56.60 | 57.19 | 56.14 | 57.14 | 1,524,461 | +0.35(+0.61%) |
Jan 26, 2024 | 57.72 | 57.72 | 55.98 | 56.79 | 2,121,930 | -0.56(-0.98%) |
Jan 25, 2024 | 55.55 | 57.95 | 55.24 | 57.36 | 4,788,207 | +0.91(+1.61%) |
Jan 24, 2024 | 56.78 | 57.32 | 56.32 | 56.45 | 3,209,186 | -0.06(-0.11%) |
Jan 23, 2024 | 56.84 | 57.04 | 56.18 | 56.51 | 2,520,902 | -0.01(-0.02%) |
Jan 22, 2024 | 55.16 | 56.67 | 55.12 | 56.52 | 2,293,224 | +2.02(+3.71%) |
Jan 19, 2024 | 55.38 | 55.62 | 53.89 | 54.50 | 2,054,644 | -0.40(-0.72%) |
Jan 18, 2024 | 53.23 | 54.97 | 53.09 | 54.89 | 2,694,939 | +1.81(+3.42%) |
Jan 17, 2024 | 53.10 | 53.39 | 52.76 | 53.08 | 1,688,468 | -0.65(-1.22%) |
Jan 16, 2024 | 53.47 | 53.74 | 52.83 | 53.73 | 2,188,641 | -0.13(-0.24%) |
Jan 12, 2024 | 55.20 | 55.22 | 53.54 | 53.86 | 2,680,016 | -1.07(-1.95%) |
Jan 11, 2024 | 56.03 | 56.03 | 54.59 | 54.93 | 1,926,593 | -1.41(-2.50%) |
Jan 10, 2024 | 55.78 | 56.41 | 55.27 | 56.34 | 1,710,403 | +0.36(+0.64%) |
Jan 09, 2024 | 56.53 | 56.80 | 55.82 | 55.98 | 1,287,396 | -0.96(-1.69%) |
Jan 08, 2024 | 55.85 | 57.15 | 55.63 | 56.94 | 1,552,484 | +1.08(+1.93%) |
Jan 05, 2024 | 55.00 | 56.16 | 54.74 | 55.86 | 2,120,433 | +0.86(+1.57%) |
Jan 04, 2024 | 55.08 | 55.16 | 54.36 | 55.00 | 2,162,246 | -0.25(-0.45%) |
Jan 03, 2024 | 56.05 | 56.19 | 54.71 | 55.25 | 1,921,262 | -1.62(-2.86%) |
Jan 02, 2024 | 56.84 | 57.79 | 56.46 | 56.87 | 1,390,292 | -0.24(-0.42%) |
Dec 29, 2023 | 57.68 | 57.99 | 57.03 | 57.11 | 821,302 | -0.75(-1.30%) |
Dec 28, 2023 | 57.39 | 57.98 | 57.39 | 57.86 | 762,130 | +0.23(+0.40%) |
Dec 27, 2023 | 57.91 | 58.18 | 57.51 | 57.64 | 1,145,509 | -0.50(-0.85%) |
Dec 26, 2023 | 58.20 | 58.48 | 58.04 | 58.13 | 884,937 | -0.20(-0.34%) |
Dec 22, 2023 | 58.46 | 58.83 | 57.92 | 58.33 | 994,081 | +0.10(+0.17%) |
Dec 21, 2023 | 57.30 | 58.39 | 57.29 | 58.23 | 1,177,616 | +1.16(+2.03%) |
Dec 20, 2023 | 57.09 | 58.59 | 56.98 | 57.07 | 2,520,049 | -0.80(-1.39%) |
Dec 19, 2023 | 56.44 | 58.04 | 56.21 | 57.87 | 2,821,500 | +1.82(+3.25%) |
Dec 18, 2023 | 57.62 | 57.82 | 55.04 | 56.05 | 3,283,968 | -1.21(-2.11%) |
Dec 15, 2023 | 57.33 | 58.19 | 57.18 | 57.26 | 3,554,341 | -0.05(-0.09%) |
Dec 14, 2023 | 56.90 | 58.24 | 56.76 | 57.31 | 2,309,803 | +1.09(+1.94%) |
Dec 13, 2023 | 55.92 | 56.45 | 54.31 | 56.22 | 3,828,040 | +0.06(+0.11%) |
Dec 12, 2023 | 56.02 | 56.72 | 55.61 | 56.16 | 2,041,100 | +0.19(+0.34%) |
Dec 11, 2023 | 55.15 | 56.09 | 55.01 | 55.97 | 1,368,881 | +0.80(+1.45%) |
Dec 08, 2023 | 55.83 | 56.27 | 55.12 | 55.17 | 1,424,301 | -0.59(-1.07%) |
Dec 07, 2023 | 55.82 | 56.45 | 54.99 | 55.76 | 1,749,531 | -0.04(-0.07%) |
Dec 06, 2023 | 56.04 | 56.21 | 55.19 | 55.80 | 2,026,573 | +0.01(+0.02%) |
Dec 05, 2023 | 55.83 | 56.38 | 55.37 | 55.79 | 2,201,940 | -0.54(-0.96%) |
Dec 04, 2023 | 55.34 | 57.06 | 54.87 | 56.34 | 2,787,270 | +1.00(+1.80%) |
Dec 01, 2023 | 53.28 | 55.37 | 53.10 | 55.34 | 1,982,572 | +2.19(+4.13%) |
Nov 30, 2023 | 52.66 | 53.83 | 52.51 | 53.15 | 3,397,371 | +0.54(+1.03%) |
Nov 29, 2023 | 51.99 | 53.43 | 51.89 | 52.60 | 2,380,515 | +1.10(+2.13%) |
Nov 28, 2023 | 51.33 | 51.66 | 50.72 | 51.50 | 1,261,808 | +0.06(+0.12%) |
Nov 27, 2023 | 51.32 | 51.66 | 50.56 | 51.45 | 1,137,850 | +0.13(+0.25%) |
Nov 24, 2023 | 51.33 | 51.68 | 51.12 | 51.32 | 449,063 | +0.06(+0.12%) |
Nov 22, 2023 | 51.38 | 51.58 | 50.83 | 51.26 | 1,127,614 | +0.22(+0.43%) |
Nov 21, 2023 | 50.38 | 51.50 | 49.96 | 51.04 | 2,071,430 | +0.58(+1.16%) |
Nov 20, 2023 | 50.74 | 50.87 | 50.18 | 50.46 | 1,367,101 | -0.41(-0.82%) |
Nov 17, 2023 | 51.35 | 51.41 | 50.65 | 50.87 | 840,186 | -0.15(-0.29%) |
Nov 16, 2023 | 52.20 | 52.38 | 50.34 | 51.02 | 1,798,463 | -1.56(-2.97%) |
Nov 15, 2023 | 51.44 | 54.07 | 51.44 | 52.58 | 2,537,766 | +1.27(+2.48%) |
Nov 14, 2023 | 50.15 | 52.16 | 50.11 | 51.31 | 1,536,497 | +2.12(+4.32%) |
Nov 13, 2023 | 49.18 | 49.32 | 48.57 | 49.18 | 1,108,967 | -0.10(-0.20%) |
Nov 10, 2023 | 49.14 | 49.51 | 48.69 | 49.28 | 1,637,727 | +0.27(+0.54%) |
Nov 09, 2023 | 49.77 | 49.82 | 48.83 | 49.01 | 1,585,648 | -0.50(-1.02%) |
Nov 08, 2023 | 50.25 | 50.59 | 49.42 | 49.52 | 1,264,876 | -0.43(-0.87%) |
Nov 07, 2023 | 49.54 | 50.12 | 49.23 | 49.95 | 1,175,028 | -0.21(-0.41%) |
Nov 06, 2023 | 50.25 | 50.48 | 49.37 | 50.16 | 1,587,061 | -0.12(-0.24%) |
Nov 03, 2023 | 49.18 | 50.32 | 49.09 | 50.28 | 2,147,139 | +1.78(+3.67%) |
Nov 02, 2023 | 48.29 | 48.94 | 48.08 | 48.50 | 1,781,441 | +0.59(+1.24%) |
Nov 01, 2023 | 48.22 | 48.53 | 47.35 | 47.91 | 1,418,662 | -0.41(-0.84%) |
Oct 31, 2023 | 48.44 | 49.01 | 48.20 | 48.31 | 1,592,001 | -0.20(-0.41%) |
Oct 30, 2023 | 47.90 | 48.59 | 47.39 | 48.51 | 1,981,823 | +1.16(+2.44%) |
Oct 27, 2023 | 48.82 | 49.23 | 47.14 | 47.35 | 3,081,247 | -1.36(-2.80%) |
Oct 26, 2023 | 48.97 | 49.92 | 48.56 | 48.72 | 1,787,197 | -0.15(-0.30%) |
Oct 25, 2023 | 49.33 | 49.57 | 47.65 | 48.87 | 3,818,162 | -0.79(-1.59%) |
Oct 24, 2023 | 49.55 | 50.39 | 49.28 | 49.66 | 2,596,581 | +0.24(+0.48%) |
Oct 23, 2023 | 50.73 | 50.84 | 49.39 | 49.42 | 3,524,495 | -1.25(-2.46%) |
Oct 20, 2023 | 51.39 | 52.06 | 49.49 | 50.66 | 8,799,084 | +5.33(+11.75%) |
Oct 19, 2023 | 46.76 | 46.96 | 45.19 | 45.34 | 4,986,071 | -1.42(-3.04%) |
Oct 18, 2023 | 48.97 | 49.17 | 46.60 | 46.76 | 3,183,908 | -3.03(-6.09%) |
Oct 17, 2023 | 49.03 | 50.67 | 49.03 | 49.80 | 3,444,893 | +0.69(+1.41%) |
Oct 16, 2023 | 47.60 | 49.17 | 47.58 | 49.10 | 2,866,886 | +1.82(+3.85%) |
Oct 13, 2023 | 47.34 | 47.93 | 47.10 | 47.29 | 1,977,060 | +0.05(+0.10%) |
Oct 12, 2023 | 48.01 | 48.16 | 46.78 | 47.24 | 2,010,887 | -1.14(-2.35%) |
Oct 11, 2023 | 48.87 | 49.11 | 47.97 | 48.37 | 2,373,728 | -0.50(-1.03%) |
Oct 10, 2023 | 48.85 | 49.42 | 48.37 | 48.88 | 1,584,476 | +0.07(+0.14%) |
Oct 09, 2023 | 47.84 | 48.91 | 47.61 | 48.81 | 1,175,961 | +0.63(+1.31%) |
Oct 06, 2023 | 47.75 | 48.67 | 47.62 | 48.17 | 1,307,281 | +0.13(+0.27%) |
Oct 05, 2023 | 48.02 | 48.12 | 47.26 | 48.05 | 1,691,967 | -0.16(-0.33%) |
Oct 04, 2023 | 48.28 | 48.33 | 47.30 | 48.20 | 2,373,897 | +0.01(+0.02%) |
Oct 03, 2023 | 48.03 | 49.07 | 47.63 | 48.19 | 2,424,849 | -0.31(-0.63%) |
Oct 02, 2023 | 49.32 | 49.69 | 48.08 | 48.50 | 2,086,563 | -1.06(-2.13%) |
Sep 29, 2023 | 49.50 | 49.82 | 49.23 | 49.56 | 2,326,191 | +0.37(+0.74%) |
Sep 28, 2023 | 49.12 | 49.30 | 48.67 | 49.19 | 2,264,422 | -0.01(-0.02%) |
Sep 27, 2023 | 49.37 | 49.62 | 48.58 | 49.20 | 1,813,797 | -0.28(-0.56%) |
Sep 26, 2023 | 50.03 | 50.46 | 49.47 | 49.48 | 975,980 | -0.90(-1.79%) |
Sep 25, 2023 | 49.78 | 50.61 | 50.25 | 50.38 | 993,825 | +0.47(+0.95%) |
Sep 22, 2023 | 50.43 | 50.92 | 49.85 | 49.90 | 1,438,328 | -0.50(-1.00%) |
Sep 21, 2023 | 52.06 | 52.10 | 50.39 | 50.41 | 2,405,262 | -1.75(-3.35%) |
Sep 20, 2023 | 52.61 | 52.99 | 51.84 | 52.16 | 1,817,287 | -0.08(-0.15%) |
Sep 19, 2023 | 52.93 | 53.13 | 51.99 | 52.24 | 1,431,026 | -0.77(-1.45%) |
Sep 18, 2023 | 52.86 | 53.93 | 52.79 | 53.01 | 2,148,672 | +0.21(+0.39%) |
Sep 15, 2023 | 52.78 | 53.05 | 52.28 | 52.80 | 2,281,476 | -0.14(-0.26%) |
Sep 14, 2023 | 52.86 | 53.28 | 51.65 | 52.94 | 2,452,250 | +0.49(+0.94%) |
Sep 13, 2023 | 50.54 | 53.60 | 50.16 | 52.44 | 3,405,785 | +1.82(+3.59%) |
Sep 12, 2023 | 51.38 | 51.39 | 50.47 | 50.63 | 1,778,631 | -0.81(-1.58%) |
Sep 11, 2023 | 51.89 | 52.29 | 51.28 | 51.44 | 1,575,968 | -0.21(-0.40%) |
Sep 08, 2023 | 52.05 | 52.20 | 51.11 | 51.64 | 1,284,085 | -0.18(-0.34%) |
Sep 07, 2023 | 51.76 | 52.42 | 51.48 | 51.82 | 1,829,658 | -0.17(-0.32%) |
Sep 06, 2023 | 52.72 | 52.81 | 51.94 | 51.99 | 1,148,826 | -0.73(-1.38%) |
Sep 05, 2023 | 53.58 | 53.71 | 52.51 | 52.72 | 1,391,030 | -1.72(-3.17%) |
Sep 01, 2023 | 54.35 | 54.87 | 53.83 | 54.44 | 1,563,522 | +0.41(+0.77%) |
Aug 31, 2023 | 53.82 | 54.48 | 53.22 | 54.03 | 2,513,898 | +0.00(+0.00%) |
Aug 30, 2023 | 54.71 | 55.01 | 53.96 | 54.03 | 1,299,028 | -0.40(-0.74%) |
Aug 29, 2023 | 53.34 | 54.80 | 53.27 | 54.43 | 2,104,007 | +1.12(+2.11%) |
Aug 28, 2023 | 53.75 | 54.57 | 53.19 | 53.31 | 2,280,678 | -0.46(-0.86%) |
Aug 25, 2023 | 54.71 | 55.03 | 53.60 | 53.77 | 1,802,511 | -0.76(-1.39%) |
Aug 24, 2023 | 54.79 | 55.43 | 54.47 | 54.53 | 966,557 | -0.55(-1.00%) |
Aug 23, 2023 | 54.62 | 55.10 | 54.03 | 55.08 | 1,109,606 | +0.36(+0.67%) |
Aug 22, 2023 | 55.48 | 55.99 | 54.35 | 54.72 | 1,414,513 | -1.03(-1.86%) |
Aug 21, 2023 | 55.59 | 56.17 | 55.40 | 55.75 | 1,083,800 | +0.18(+0.32%) |
Aug 18, 2023 | 54.90 | 55.80 | 54.45 | 55.58 | 1,388,247 | +0.41(+0.75%) |
Aug 17, 2023 | 56.30 | 56.71 | 55.13 | 55.16 | 1,794,853 | -1.00(-1.77%) |
Aug 16, 2023 | 57.74 | 57.96 | 55.72 | 56.16 | 2,012,925 | -1.52(-2.63%) |
Aug 15, 2023 | 59.00 | 59.25 | 57.56 | 57.68 | 1,440,778 | -1.60(-2.69%) |
Aug 14, 2023 | 58.64 | 59.52 | 58.04 | 59.27 | 1,508,719 | +0.49(+0.84%) |
Aug 11, 2023 | 58.36 | 59.09 | 58.34 | 58.78 | 1,289,304 | +0.33(+0.56%) |
Aug 10, 2023 | 58.53 | 59.34 | 58.34 | 58.45 | 889,943 | +0.16(+0.27%) |
Aug 09, 2023 | 58.66 | 59.12 | 58.25 | 58.30 | 1,050,990 | -0.46(-0.79%) |
Aug 08, 2023 | 59.15 | 59.17 | 58.42 | 58.76 | 1,512,694 | -0.93(-1.55%) |
Aug 07, 2023 | 59.43 | 59.79 | 58.82 | 59.69 | 1,483,970 | +0.62(+1.05%) |
Aug 04, 2023 | 59.70 | 60.06 | 58.79 | 59.07 | 1,286,266 | -0.57(-0.96%) |
Aug 03, 2023 | 58.36 | 59.80 | 57.83 | 59.64 | 1,570,799 | +1.12(+1.92%) |
Aug 02, 2023 | 58.46 | 59.01 | 57.94 | 58.51 | 2,027,094 | -0.35(-0.60%) |
Aug 01, 2023 | 59.84 | 59.84 | 58.25 | 58.87 | 1,883,393 | -1.01(-1.68%) |
Jul 31, 2023 | 59.47 | 60.10 | 58.84 | 59.87 | 2,327,309 | +0.37(+0.63%) |
Jul 28, 2023 | 59.18 | 59.79 | 58.61 | 59.50 | 1,568,204 | +0.93(+1.58%) |
Jul 27, 2023 | 58.25 | 59.26 | 58.05 | 58.57 | 2,166,433 | +0.58(+1.00%) |
Jul 26, 2023 | 56.99 | 59.46 | 56.99 | 57.99 | 3,165,298 | +1.04(+1.83%) |
Jul 25, 2023 | 56.65 | 57.55 | 56.45 | 56.95 | 1,722,934 | +0.30(+0.52%) |
Jul 24, 2023 | 54.67 | 57.01 | 54.67 | 56.65 | 2,671,654 | +1.14(+2.06%) |
Jul 21, 2023 | 54.57 | 56.88 | 54.52 | 55.51 | 4,790,998 | +0.46(+0.84%) |
Jul 20, 2023 | 55.52 | 56.21 | 55.03 | 55.04 | 2,677,133 | -0.51(-0.92%) |
Jul 19, 2023 | 55.09 | 55.69 | 54.61 | 55.56 | 2,137,198 | +1.04(+1.92%) |
Jul 18, 2023 | 53.71 | 55.36 | 53.66 | 54.51 | 2,143,747 | +1.29(+2.43%) |
Jul 17, 2023 | 53.75 | 53.96 | 52.82 | 53.22 | 1,651,795 | -0.95(-1.75%) |
Jul 14, 2023 | 54.84 | 54.84 | 53.66 | 54.17 | 1,243,174 | -0.65(-1.19%) |
Jul 13, 2023 | 55.92 | 56.04 | 54.73 | 54.82 | 1,421,702 | -1.08(-1.94%) |
Jul 12, 2023 | 56.42 | 56.77 | 55.07 | 55.90 | 2,782,541 | +0.05(+0.09%) |
Jul 11, 2023 | 54.94 | 55.88 | 54.94 | 55.85 | 1,432,298 | +1.09(+2.00%) |
Jul 10, 2023 | 53.80 | 55.17 | 53.72 | 54.76 | 1,596,053 | +0.81(+1.50%) |
Jul 07, 2023 | 53.62 | 54.87 | 53.62 | 53.95 | 1,759,812 | +0.35(+0.66%) |
Jul 06, 2023 | 52.73 | 54.08 | 52.70 | 53.60 | 1,558,960 | +0.31(+0.57%) |
Jul 05, 2023 | 53.15 | 54.60 | 52.53 | 53.29 | 2,884,213 | -1.81(-3.29%) |
Jul 03, 2023 | 54.49 | 55.89 | 54.36 | 55.10 | 783,793 | +0.34(+0.63%) |
Jun 30, 2023 | 55.08 | 55.32 | 54.58 | 54.76 | 1,754,212 | -0.18(-0.32%) |
Jun 29, 2023 | 54.68 | 55.40 | 54.26 | 54.94 | 1,293,555 | +0.34(+0.63%) |
Jun 28, 2023 | 54.79 | 54.79 | 53.46 | 54.59 | 2,073,185 | -0.17(-0.31%) |
Jun 27, 2023 | 53.86 | 55.97 | 53.57 | 54.76 | 2,010,178 | +0.89(+1.65%) |
Jun 26, 2023 | 52.83 | 54.16 | 52.83 | 53.87 | 1,454,501 | +0.65(+1.22%) |
Jun 23, 2023 | 52.85 | 53.74 | 52.85 | 53.22 | 2,181,247 | -0.05(-0.09%) |
Jun 22, 2023 | 53.04 | 53.63 | 52.73 | 53.27 | 1,528,996 | +0.15(+0.28%) |
Jun 21, 2023 | 52.38 | 53.27 | 52.13 | 53.12 | 1,769,828 | +0.52(+0.99%) |
Jun 20, 2023 | 53.91 | 54.04 | 52.58 | 52.60 | 2,176,798 | -1.58(-2.91%) |
Jun 16, 2023 | 55.25 | 55.38 | 53.79 | 54.18 | 3,846,300 | -1.02(-1.84%) |
Jun 15, 2023 | 54.84 | 56.07 | 54.80 | 55.19 | 2,371,683 | +0.00(+0.00%) |
Jun 14, 2023 | 53.51 | 55.34 | 53.31 | 55.19 | 2,451,316 | +1.75(+3.28%) |
Jun 13, 2023 | 54.01 | 54.66 | 53.33 | 53.44 | 1,881,412 | -0.52(-0.97%) |
Jun 12, 2023 | 54.85 | 54.85 | 53.28 | 53.96 | 2,536,794 | -0.98(-1.78%) |
Jun 09, 2023 | 56.41 | 56.41 | 54.74 | 54.94 | 1,858,732 | -1.53(-2.71%) |
Jun 08, 2023 | 56.61 | 56.97 | 55.79 | 56.46 | 1,121,958 | -0.39(-0.69%) |
Jun 07, 2023 | 55.65 | 57.07 | 55.55 | 56.86 | 1,385,989 | +1.22(+2.19%) |
Jun 06, 2023 | 54.27 | 55.78 | 54.05 | 55.64 | 1,289,293 | +1.10(+2.02%) |
Jun 05, 2023 | 55.76 | 55.85 | 54.27 | 54.54 | 1,845,609 | -1.44(-2.56%) |
Jun 02, 2023 | 55.14 | 56.45 | 54.76 | 55.97 | 2,169,695 | +1.14(+2.08%) |
Jun 01, 2023 | 54.43 | 55.03 | 53.84 | 54.83 | 1,474,497 | +0.77(+1.42%) |
May 31, 2023 | 55.16 | 55.53 | 53.61 | 54.07 | 3,579,619 | -1.67(-3.00%) |
May 30, 2023 | 55.19 | 56.00 | 54.81 | 55.74 | 1,412,306 | +0.72(+1.30%) |
May 26, 2023 | 55.48 | 55.90 | 55.00 | 55.02 | 1,452,655 | -0.39(-0.71%) |
May 25, 2023 | 53.90 | 55.78 | 53.79 | 55.41 | 2,141,215 | +1.50(+2.79%) |
May 24, 2023 | 54.08 | 54.35 | 53.05 | 53.91 | 2,003,087 | -0.41(-0.76%) |
May 23, 2023 | 53.88 | 54.63 | 53.74 | 54.32 | 1,374,671 | +0.37(+0.69%) |
May 22, 2023 | 54.67 | 54.76 | 53.34 | 53.95 | 2,009,961 | +0.28(+0.51%) |
May 19, 2023 | 54.48 | 54.48 | 53.14 | 53.67 | 2,247,006 | -0.59(-1.09%) |
May 18, 2023 | 54.64 | 55.31 | 53.23 | 54.26 | 2,246,043 | -0.55(-1.00%) |
May 17, 2023 | 53.75 | 54.98 | 53.60 | 54.81 | 2,059,478 | +0.62(+1.14%) |
May 16, 2023 | 54.93 | 55.06 | 53.69 | 54.19 | 1,745,449 | -1.22(-2.20%) |
May 15, 2023 | 56.32 | 56.33 | 55.36 | 55.41 | 1,784,752 | -0.90(-1.61%) |
May 12, 2023 | 56.45 | 56.67 | 55.62 | 56.32 | 1,449,585 | +0.15(+0.26%) |
May 11, 2023 | 56.05 | 56.40 | 55.35 | 56.17 | 1,815,027 | +0.21(+0.37%) |
May 10, 2023 | 56.41 | 57.08 | 55.54 | 55.96 | 1,840,428 | +0.30(+0.55%) |
May 09, 2023 | 56.13 | 56.13 | 54.89 | 55.66 | 1,612,986 | -0.69(-1.22%) |
May 08, 2023 | 57.61 | 57.75 | 56.22 | 56.35 | 1,252,738 | -0.76(-1.33%) |
May 05, 2023 | 56.04 | 57.11 | 55.81 | 57.10 | 1,921,030 | +1.20(+2.15%) |
May 04, 2023 | 56.34 | 56.64 | 55.77 | 55.90 | 1,101,021 | -0.65(-1.15%) |
May 03, 2023 | 56.54 | 57.87 | 56.43 | 56.55 | 1,813,731 | -0.04(-0.07%) |
May 02, 2023 | 56.30 | 56.83 | 55.21 | 56.59 | 1,901,610 | +0.26(+0.45%) |
May 01, 2023 | 55.21 | 56.51 | 55.17 | 56.34 | 1,507,870 | +0.96(+1.74%) |
Apr 28, 2023 | 55.11 | 56.12 | 54.41 | 55.37 | 1,994,734 | +0.92(+1.70%) |
Apr 27, 2023 | 52.53 | 54.90 | 52.53 | 54.45 | 2,199,034 | +2.02(+3.84%) |
Apr 26, 2023 | 53.42 | 54.04 | 52.33 | 52.43 | 2,362,121 | -1.64(-3.04%) |
Apr 25, 2023 | 55.16 | 55.32 | 53.83 | 54.08 | 1,902,359 | -1.76(-3.15%) |
Apr 24, 2023 | 55.41 | 56.32 | 55.41 | 55.84 | 1,484,958 | +0.29(+0.51%) |
Apr 21, 2023 | 55.28 | 57.11 | 53.93 | 55.55 | 5,140,661 | -0.61(-1.09%) |
Apr 20, 2023 | 55.63 | 56.91 | 55.34 | 56.16 | 3,378,341 | +0.31(+0.56%) |
Apr 19, 2023 | 54.53 | 55.88 | 54.46 | 55.85 | 2,279,513 | +0.83(+1.50%) |
Apr 18, 2023 | 54.59 | 56.31 | 54.34 | 55.02 | 2,505,376 | +0.44(+0.81%) |
Apr 17, 2023 | 54.97 | 55.09 | 53.89 | 54.58 | 1,370,073 | -0.26(-0.47%) |
Apr 14, 2023 | 53.70 | 55.08 | 53.68 | 54.83 | 2,591,898 | +0.90(+1.68%) |
Apr 13, 2023 | 55.60 | 55.72 | 53.56 | 53.93 | 7,697,420 | -1.69(-3.04%) |
Apr 12, 2023 | 55.94 | 56.04 | 55.01 | 55.62 | 1,379,836 | -0.05(-0.09%) |
Apr 11, 2023 | 54.92 | 55.88 | 54.63 | 55.67 | 2,227,016 | +1.03(+1.89%) |
Apr 10, 2023 | 53.01 | 54.66 | 52.64 | 54.64 | 1,582,819 | +0.97(+1.81%) |
Apr 06, 2023 | 53.91 | 54.16 | 52.58 | 53.66 | 1,796,467 | -0.36(-0.67%) |
Apr 05, 2023 | 53.58 | 54.23 | 53.18 | 54.03 | 2,065,850 | +0.11(+0.20%) |
Apr 04, 2023 | 54.76 | 54.76 | 53.90 | 53.92 | 1,606,431 | -0.66(-1.21%) |