Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.61 | 47.19 | 45.60 | 45.64 | 464,233 | -0.03(-0.07%) |
Feb 28, 2024 | 45.16 | 46.05 | 45.16 | 45.67 | 300,879 | -0.03(-0.07%) |
Feb 27, 2024 | 45.39 | 45.75 | 45.19 | 45.70 | 294,691 | +0.51(+1.12%) |
Feb 26, 2024 | 45.59 | 45.79 | 44.85 | 45.19 | 395,486 | -0.66(-1.43%) |
Feb 23, 2024 | 46.28 | 46.36 | 45.83 | 45.84 | 257,180 | -0.63(-1.35%) |
Feb 22, 2024 | 46.71 | 46.71 | 45.53 | 46.47 | 285,096 | -0.64(-1.35%) |
Feb 21, 2024 | 47.38 | 47.64 | 46.96 | 47.11 | 195,360 | -0.25(-0.52%) |
Feb 20, 2024 | 46.96 | 47.91 | 46.96 | 47.36 | 320,609 | +0.10(+0.21%) |
Feb 16, 2024 | 46.91 | 47.27 | 46.13 | 47.26 | 237,556 | +0.08(+0.17%) |
Feb 15, 2024 | 46.05 | 47.25 | 46.05 | 47.18 | 252,829 | +1.52(+3.33%) |
Feb 14, 2024 | 46.02 | 46.02 | 45.37 | 45.66 | 205,844 | -0.01(-0.02%) |
Feb 13, 2024 | 46.54 | 47.01 | 45.24 | 45.67 | 347,982 | -1.89(-3.97%) |
Feb 12, 2024 | 46.92 | 47.84 | 46.76 | 47.55 | 304,299 | +0.83(+1.77%) |
Feb 09, 2024 | 46.10 | 47.08 | 45.80 | 46.73 | 376,769 | +0.61(+1.32%) |
Feb 08, 2024 | 45.52 | 46.13 | 45.17 | 46.12 | 268,676 | +0.43(+0.93%) |
Feb 07, 2024 | 45.67 | 46.21 | 45.45 | 45.70 | 454,347 | +0.06(+0.13%) |
Feb 06, 2024 | 44.44 | 45.64 | 44.44 | 45.64 | 517,929 | +1.07(+2.40%) |
Feb 05, 2024 | 44.46 | 44.81 | 44.31 | 44.57 | 458,488 | -0.44(-0.99%) |
Feb 02, 2024 | 44.80 | 45.35 | 44.44 | 45.02 | 367,166 | -0.39(-0.85%) |
Feb 01, 2024 | 44.83 | 45.46 | 44.66 | 45.40 | 319,877 | +0.65(+1.46%) |
Jan 31, 2024 | 45.50 | 46.04 | 44.64 | 44.75 | 565,404 | -0.48(-1.07%) |
Jan 30, 2024 | 45.05 | 45.40 | 44.74 | 45.23 | 312,299 | -0.10(-0.22%) |
Jan 29, 2024 | 44.81 | 45.53 | 44.32 | 45.33 | 206,257 | +0.47(+1.06%) |
Jan 26, 2024 | 45.75 | 45.80 | 44.75 | 44.86 | 283,349 | -0.43(-0.96%) |
Jan 25, 2024 | 45.47 | 45.90 | 44.72 | 45.29 | 422,856 | +0.47(+1.06%) |
Jan 24, 2024 | 47.04 | 47.11 | 44.77 | 44.82 | 315,897 | -1.89(-4.04%) |
Jan 23, 2024 | 47.63 | 47.93 | 46.56 | 46.71 | 278,910 | -0.50(-1.07%) |
Jan 22, 2024 | 46.93 | 47.69 | 46.93 | 47.21 | 317,808 | +0.45(+0.97%) |
Jan 19, 2024 | 47.32 | 47.32 | 46.26 | 46.76 | 724,820 | -0.28(-0.59%) |
Jan 18, 2024 | 46.56 | 47.09 | 46.11 | 47.03 | 522,651 | +0.45(+0.98%) |
Jan 17, 2024 | 46.88 | 47.25 | 46.27 | 46.58 | 341,741 | -0.78(-1.65%) |
Jan 16, 2024 | 47.93 | 48.38 | 47.31 | 47.36 | 276,032 | -0.79(-1.64%) |
Jan 12, 2024 | 48.34 | 48.45 | 47.99 | 48.15 | 207,581 | +0.38(+0.79%) |
Jan 11, 2024 | 49.01 | 49.01 | 47.45 | 47.77 | 261,002 | -1.35(-2.76%) |
Jan 10, 2024 | 48.69 | 49.19 | 48.57 | 49.13 | 234,732 | +0.46(+0.95%) |
Jan 09, 2024 | 48.40 | 49.19 | 48.10 | 48.66 | 213,948 | -0.36(-0.73%) |
Jan 08, 2024 | 48.45 | 49.02 | 48.14 | 49.02 | 256,561 | +0.42(+0.85%) |
Jan 05, 2024 | 49.29 | 49.58 | 48.51 | 48.60 | 230,440 | -0.86(-1.74%) |
Jan 04, 2024 | 51.08 | 51.08 | 49.42 | 49.46 | 255,094 | -1.18(-2.32%) |
Jan 03, 2024 | 51.46 | 51.54 | 50.34 | 50.64 | 233,627 | -0.65(-1.27%) |
Jan 02, 2024 | 51.03 | 51.74 | 50.71 | 51.29 | 195,474 | +0.02(+0.04%) |
Dec 29, 2023 | 51.82 | 51.82 | 50.88 | 51.27 | 208,134 | -0.63(-1.22%) |
Dec 28, 2023 | 51.26 | 51.94 | 51.26 | 51.91 | 149,087 | +0.16(+0.31%) |
Dec 27, 2023 | 51.92 | 52.16 | 51.53 | 51.75 | 163,065 | -0.20(-0.38%) |
Dec 26, 2023 | 51.79 | 52.22 | 51.53 | 51.94 | 169,492 | +0.26(+0.50%) |
Dec 22, 2023 | 51.95 | 52.39 | 51.50 | 51.69 | 164,660 | +0.16(+0.31%) |
Dec 21, 2023 | 51.88 | 52.15 | 51.18 | 51.53 | 249,667 | -0.08(-0.15%) |
Dec 20, 2023 | 52.83 | 53.33 | 51.60 | 51.61 | 324,082 | -1.36(-2.58%) |
Dec 19, 2023 | 52.04 | 53.17 | 51.90 | 52.97 | 360,505 | +1.32(+2.56%) |
Dec 18, 2023 | 52.28 | 52.37 | 51.63 | 51.65 | 397,759 | -0.39(-0.74%) |
Dec 15, 2023 | 52.93 | 53.07 | 51.80 | 52.03 | 1,114,856 | -1.17(-2.19%) |
Dec 14, 2023 | 53.97 | 54.22 | 53.03 | 53.20 | 337,845 | -0.09(-0.17%) |
Dec 13, 2023 | 51.86 | 53.67 | 51.52 | 53.29 | 417,196 | +1.34(+2.59%) |
Dec 12, 2023 | 52.06 | 52.07 | 51.21 | 51.94 | 140,234 | +0.05(+0.10%) |
Dec 11, 2023 | 51.49 | 51.91 | 51.19 | 51.90 | 204,147 | +0.17(+0.32%) |
Dec 08, 2023 | 52.21 | 52.81 | 51.48 | 51.73 | 152,935 | -0.42(-0.80%) |
Dec 07, 2023 | 51.97 | 52.21 | 51.42 | 52.14 | 160,139 | +0.02(+0.04%) |
Dec 06, 2023 | 52.66 | 52.89 | 52.09 | 52.12 | 213,815 | -0.10(-0.19%) |
Dec 05, 2023 | 52.45 | 52.96 | 51.85 | 52.22 | 192,098 | -0.22(-0.41%) |
Dec 04, 2023 | 50.70 | 52.46 | 50.70 | 52.44 | 222,930 | +1.34(+2.63%) |
Dec 01, 2023 | 49.74 | 51.12 | 49.30 | 51.09 | 209,186 | +1.11(+2.21%) |
Nov 30, 2023 | 49.63 | 50.16 | 49.34 | 49.99 | 250,772 | +0.43(+0.86%) |
Nov 29, 2023 | 50.29 | 50.33 | 49.39 | 49.56 | 147,691 | -0.43(-0.85%) |
Nov 28, 2023 | 50.12 | 50.44 | 49.71 | 49.99 | 132,222 | -0.36(-0.71%) |
Nov 27, 2023 | 50.52 | 50.74 | 49.87 | 50.34 | 141,965 | -0.22(-0.43%) |
Nov 24, 2023 | 50.20 | 50.57 | 50.10 | 50.56 | 70,535 | +0.38(+0.75%) |
Nov 22, 2023 | 49.96 | 50.31 | 49.65 | 50.19 | 128,396 | +0.62(+1.26%) |
Nov 21, 2023 | 49.66 | 49.75 | 49.02 | 49.56 | 141,016 | -0.21(-0.42%) |
Nov 20, 2023 | 50.70 | 50.70 | 49.65 | 49.77 | 184,361 | -1.08(-2.12%) |
Nov 17, 2023 | 50.82 | 51.06 | 50.52 | 50.85 | 286,660 | +0.41(+0.80%) |
Nov 16, 2023 | 51.10 | 51.10 | 50.42 | 50.44 | 167,430 | -0.27(-0.53%) |
Nov 15, 2023 | 51.15 | 51.81 | 50.60 | 50.71 | 294,948 | -0.59(-1.16%) |
Nov 14, 2023 | 49.73 | 51.33 | 49.29 | 51.30 | 408,648 | +3.13(+6.51%) |
Nov 13, 2023 | 48.24 | 48.54 | 47.94 | 48.17 | 220,452 | -0.28(-0.57%) |
Nov 10, 2023 | 49.26 | 49.26 | 48.41 | 48.45 | 188,339 | -0.40(-0.81%) |
Nov 09, 2023 | 49.38 | 49.42 | 48.60 | 48.84 | 189,840 | -0.34(-0.68%) |
Nov 08, 2023 | 50.28 | 50.55 | 48.76 | 49.18 | 232,789 | -1.17(-2.32%) |
Nov 07, 2023 | 51.06 | 51.06 | 50.20 | 50.34 | 120,572 | -0.63(-1.24%) |
Nov 06, 2023 | 51.60 | 51.82 | 50.96 | 50.98 | 198,532 | -0.90(-1.73%) |
Nov 03, 2023 | 50.86 | 52.52 | 50.40 | 51.88 | 346,907 | +1.97(+3.94%) |
Nov 02, 2023 | 49.07 | 49.97 | 48.93 | 49.91 | 296,202 | +1.14(+2.34%) |
Nov 01, 2023 | 47.80 | 48.91 | 47.62 | 48.77 | 315,693 | +0.89(+1.87%) |
Oct 31, 2023 | 47.79 | 48.04 | 47.15 | 47.87 | 353,730 | +0.29(+0.62%) |
Oct 30, 2023 | 48.02 | 48.39 | 47.52 | 47.58 | 362,468 | -0.06(-0.12%) |
Oct 27, 2023 | 47.97 | 48.34 | 47.27 | 47.64 | 401,381 | -0.23(-0.47%) |
Oct 26, 2023 | 47.50 | 48.08 | 45.64 | 47.86 | 343,732 | +2.29(+5.03%) |
Oct 25, 2023 | 45.25 | 45.86 | 45.25 | 45.57 | 309,707 | -0.71(-1.53%) |
Oct 24, 2023 | 46.40 | 46.88 | 46.28 | 46.28 | 275,044 | +0.27(+0.58%) |
Oct 23, 2023 | 45.91 | 46.68 | 45.81 | 46.01 | 296,151 | -0.30(-0.66%) |
Oct 20, 2023 | 46.91 | 47.25 | 46.29 | 46.32 | 470,327 | -0.51(-1.09%) |
Oct 19, 2023 | 47.08 | 47.57 | 46.78 | 46.83 | 229,209 | -0.53(-1.12%) |
Oct 18, 2023 | 47.92 | 48.12 | 46.94 | 47.36 | 200,074 | -0.78(-1.61%) |
Oct 17, 2023 | 48.29 | 48.92 | 48.05 | 48.14 | 322,351 | -0.37(-0.77%) |
Oct 16, 2023 | 47.40 | 48.54 | 47.14 | 48.51 | 377,877 | +1.36(+2.88%) |
Oct 13, 2023 | 47.58 | 47.58 | 46.89 | 47.15 | 271,187 | -0.13(-0.27%) |
Oct 12, 2023 | 48.08 | 48.08 | 46.80 | 47.28 | 248,631 | -0.81(-1.68%) |
Oct 11, 2023 | 47.97 | 48.13 | 47.55 | 48.09 | 177,333 | +0.30(+0.62%) |
Oct 10, 2023 | 47.95 | 48.30 | 47.66 | 47.79 | 168,351 | -0.14(-0.29%) |
Oct 09, 2023 | 47.28 | 48.23 | 47.28 | 47.93 | 203,395 | +0.42(+0.89%) |
Oct 06, 2023 | 46.88 | 47.74 | 46.58 | 47.51 | 221,382 | +0.09(+0.19%) |
Oct 05, 2023 | 46.17 | 47.58 | 45.93 | 47.42 | 444,324 | +1.25(+2.70%) |
Oct 04, 2023 | 45.98 | 46.22 | 45.29 | 46.17 | 253,775 | +0.51(+1.12%) |
Oct 03, 2023 | 45.24 | 45.72 | 44.69 | 45.66 | 375,702 | +0.15(+0.32%) |
Oct 02, 2023 | 46.29 | 46.29 | 45.07 | 45.51 | 460,257 | -1.01(-2.18%) |
Sep 29, 2023 | 46.53 | 46.81 | 46.10 | 46.53 | 451,323 | +0.39(+0.85%) |
Sep 28, 2023 | 46.05 | 46.39 | 45.54 | 46.13 | 535,858 | +0.25(+0.54%) |
Sep 27, 2023 | 46.34 | 46.50 | 45.88 | 45.89 | 255,390 | -0.39(-0.85%) |
Sep 26, 2023 | 47.32 | 47.54 | 46.18 | 46.28 | 266,305 | -1.22(-2.57%) |
Sep 25, 2023 | 47.19 | 47.63 | 47.32 | 47.50 | 209,708 | +0.02(+0.04%) |
Sep 22, 2023 | 47.54 | 47.77 | 47.29 | 47.48 | 244,808 | -0.17(-0.35%) |
Sep 21, 2023 | 47.48 | 47.84 | 47.08 | 47.65 | 315,297 | +0.00(+0.00%) |
Sep 20, 2023 | 48.21 | 48.48 | 47.64 | 47.65 | 196,458 | -0.38(-0.80%) |
Sep 19, 2023 | 48.21 | 48.44 | 48.00 | 48.03 | 233,952 | -0.30(-0.63%) |
Sep 18, 2023 | 49.00 | 49.00 | 48.32 | 48.34 | 212,855 | -0.73(-1.48%) |
Sep 15, 2023 | 49.39 | 49.66 | 48.66 | 49.06 | 1,405,081 | -0.36(-0.74%) |
Sep 14, 2023 | 48.99 | 49.74 | 48.99 | 49.43 | 290,924 | +0.80(+1.64%) |
Sep 13, 2023 | 47.84 | 48.70 | 47.84 | 48.63 | 229,005 | +0.79(+1.64%) |
Sep 12, 2023 | 48.08 | 48.29 | 47.69 | 47.84 | 171,089 | -0.29(-0.59%) |
Sep 11, 2023 | 47.78 | 48.57 | 47.78 | 48.13 | 210,760 | +0.42(+0.89%) |
Sep 08, 2023 | 48.06 | 48.12 | 47.69 | 47.71 | 165,522 | -0.36(-0.76%) |
Sep 07, 2023 | 47.99 | 48.23 | 47.30 | 48.07 | 187,425 | +0.38(+0.80%) |
Sep 06, 2023 | 48.34 | 48.34 | 47.61 | 47.69 | 298,886 | -0.51(-1.06%) |
Sep 05, 2023 | 49.00 | 49.00 | 47.91 | 48.20 | 321,330 | -1.07(-2.18%) |
Sep 01, 2023 | 49.63 | 50.09 | 49.10 | 49.27 | 229,041 | -0.15(-0.30%) |
Aug 31, 2023 | 49.96 | 50.23 | 49.42 | 49.42 | 242,626 | -0.40(-0.81%) |
Aug 30, 2023 | 50.30 | 50.56 | 49.74 | 49.82 | 174,284 | -0.48(-0.96%) |
Aug 29, 2023 | 50.62 | 50.62 | 50.00 | 50.30 | 259,031 | -0.42(-0.83%) |
Aug 28, 2023 | 51.00 | 51.24 | 50.58 | 50.72 | 184,878 | +0.00(+0.00%) |
Aug 25, 2023 | 50.43 | 51.01 | 50.12 | 50.72 | 223,533 | +0.68(+1.36%) |
Aug 24, 2023 | 50.41 | 50.97 | 49.98 | 50.05 | 239,124 | -0.52(-1.03%) |
Aug 23, 2023 | 51.01 | 51.01 | 50.22 | 50.57 | 241,459 | -0.03(-0.06%) |
Aug 22, 2023 | 50.01 | 50.73 | 49.80 | 50.60 | 213,313 | +0.71(+1.42%) |
Aug 21, 2023 | 50.54 | 50.58 | 49.58 | 49.89 | 228,871 | -0.89(-1.76%) |
Aug 18, 2023 | 50.40 | 51.11 | 50.40 | 50.78 | 264,901 | +0.23(+0.45%) |
Aug 17, 2023 | 50.96 | 51.18 | 50.49 | 50.56 | 206,988 | -0.29(-0.56%) |
Aug 16, 2023 | 51.24 | 51.52 | 50.62 | 50.84 | 232,270 | -0.19(-0.37%) |
Aug 15, 2023 | 51.34 | 51.49 | 50.88 | 51.03 | 187,795 | -0.51(-0.99%) |
Aug 14, 2023 | 52.05 | 52.05 | 51.15 | 51.54 | 237,874 | -0.43(-0.83%) |
Aug 11, 2023 | 51.39 | 52.20 | 51.28 | 51.97 | 306,705 | +0.59(+1.15%) |
Aug 10, 2023 | 52.13 | 52.49 | 51.25 | 51.38 | 272,726 | -0.26(-0.50%) |
Aug 09, 2023 | 51.16 | 51.68 | 50.96 | 51.64 | 361,615 | +0.44(+0.86%) |
Aug 08, 2023 | 51.22 | 51.38 | 50.60 | 51.20 | 242,858 | +0.02(+0.04%) |
Aug 07, 2023 | 50.19 | 51.58 | 50.19 | 51.18 | 247,087 | +0.57(+1.13%) |
Aug 04, 2023 | 49.95 | 51.11 | 49.85 | 50.61 | 357,310 | +0.70(+1.40%) |
Aug 03, 2023 | 50.82 | 50.82 | 49.70 | 49.91 | 255,276 | -1.12(-2.19%) |
Aug 02, 2023 | 50.34 | 51.05 | 50.26 | 51.02 | 233,074 | +0.10(+0.19%) |
Aug 01, 2023 | 51.71 | 51.95 | 50.73 | 50.93 | 393,855 | -0.95(-1.83%) |
Jul 31, 2023 | 50.87 | 52.35 | 50.79 | 51.88 | 2,698,039 | +0.95(+1.86%) |
Jul 28, 2023 | 50.54 | 51.19 | 50.09 | 50.93 | 404,989 | +1.14(+2.30%) |
Jul 27, 2023 | 51.37 | 52.00 | 48.63 | 49.78 | 643,166 | -1.85(-3.58%) |
Jul 26, 2023 | 51.60 | 52.23 | 51.27 | 51.63 | 291,075 | -0.19(-0.36%) |
Jul 25, 2023 | 51.40 | 51.84 | 51.22 | 51.82 | 322,760 | +0.06(+0.11%) |
Jul 24, 2023 | 52.26 | 52.41 | 51.26 | 51.76 | 321,858 | -0.58(-1.10%) |
Jul 21, 2023 | 51.84 | 52.63 | 51.46 | 52.33 | 621,663 | +0.68(+1.33%) |
Jul 20, 2023 | 50.62 | 51.66 | 50.36 | 51.65 | 350,365 | +0.83(+1.64%) |
Jul 19, 2023 | 50.51 | 51.14 | 50.27 | 50.82 | 213,607 | +0.55(+1.09%) |
Jul 18, 2023 | 49.93 | 50.70 | 49.74 | 50.27 | 214,523 | +0.10(+0.20%) |
Jul 17, 2023 | 50.14 | 50.72 | 49.65 | 50.17 | 243,484 | +0.04(+0.08%) |
Jul 14, 2023 | 50.08 | 50.43 | 49.57 | 50.13 | 302,432 | -0.17(-0.33%) |
Jul 13, 2023 | 49.63 | 50.35 | 49.43 | 50.30 | 248,276 | +0.60(+1.20%) |
Jul 12, 2023 | 49.58 | 49.85 | 48.89 | 49.70 | 244,507 | +0.71(+1.46%) |
Jul 11, 2023 | 48.42 | 49.03 | 48.29 | 48.99 | 271,017 | +0.75(+1.56%) |
Jul 10, 2023 | 48.41 | 49.16 | 48.11 | 48.24 | 405,316 | -0.28(-0.58%) |
Jul 07, 2023 | 48.92 | 49.22 | 47.94 | 48.52 | 785,356 | -0.87(-1.76%) |
Jul 06, 2023 | 49.46 | 49.96 | 48.99 | 49.39 | 465,000 | -0.53(-1.06%) |
Jul 05, 2023 | 50.39 | 50.92 | 49.88 | 49.92 | 399,384 | -0.84(-1.66%) |
Jul 03, 2023 | 50.25 | 51.17 | 50.25 | 50.76 | 159,483 | +0.24(+0.48%) |
Jun 30, 2023 | 50.82 | 51.00 | 49.86 | 50.52 | 325,893 | -0.11(-0.21%) |
Jun 29, 2023 | 50.41 | 50.97 | 50.34 | 50.62 | 328,540 | -0.08(-0.15%) |
Jun 28, 2023 | 50.63 | 50.90 | 49.79 | 50.70 | 328,710 | +0.76(+1.53%) |
Jun 27, 2023 | 48.82 | 50.01 | 48.56 | 49.94 | 308,904 | +1.12(+2.28%) |
Jun 26, 2023 | 49.17 | 49.58 | 48.76 | 48.82 | 242,988 | -0.37(-0.76%) |
Jun 23, 2023 | 50.96 | 51.72 | 49.10 | 49.19 | 621,531 | -1.95(-3.81%) |
Jun 22, 2023 | 51.21 | 51.51 | 50.49 | 51.14 | 314,979 | +0.10(+0.19%) |
Jun 21, 2023 | 50.65 | 51.24 | 49.82 | 51.04 | 292,127 | +0.27(+0.54%) |
Jun 20, 2023 | 51.44 | 51.60 | 50.68 | 50.77 | 336,029 | -0.57(-1.11%) |
Jun 16, 2023 | 51.46 | 51.47 | 50.88 | 51.34 | 867,572 | +0.21(+0.40%) |
Jun 15, 2023 | 50.57 | 51.45 | 50.28 | 51.13 | 321,398 | +0.66(+1.30%) |
Jun 14, 2023 | 51.36 | 52.19 | 50.44 | 50.48 | 496,072 | -2.23(-4.23%) |
Jun 13, 2023 | 52.66 | 53.51 | 52.25 | 52.71 | 328,909 | +0.04(+0.07%) |
Jun 12, 2023 | 55.11 | 55.57 | 51.88 | 52.67 | 604,920 | -2.46(-4.46%) |
Jun 09, 2023 | 55.58 | 55.60 | 54.85 | 55.12 | 285,954 | -0.70(-1.26%) |
Jun 08, 2023 | 56.27 | 56.40 | 55.76 | 55.83 | 249,271 | -0.68(-1.19%) |
Jun 07, 2023 | 55.92 | 57.04 | 55.62 | 56.50 | 930,671 | +0.62(+1.10%) |
Jun 06, 2023 | 55.62 | 56.17 | 55.04 | 55.89 | 230,859 | +0.24(+0.44%) |
Jun 05, 2023 | 55.52 | 55.88 | 54.79 | 55.64 | 365,194 | -1.00(-1.76%) |
Jun 02, 2023 | 55.22 | 56.97 | 54.78 | 56.64 | 256,230 | +1.73(+3.15%) |
Jun 01, 2023 | 55.84 | 55.84 | 54.37 | 54.91 | 191,080 | -0.77(-1.39%) |
May 31, 2023 | 55.31 | 55.80 | 54.59 | 55.68 | 375,498 | +0.56(+1.01%) |
May 30, 2023 | 55.97 | 56.31 | 55.09 | 55.12 | 257,549 | -0.77(-1.38%) |
May 26, 2023 | 54.71 | 56.12 | 54.44 | 55.90 | 291,981 | +1.36(+2.49%) |
May 25, 2023 | 54.55 | 54.92 | 53.58 | 54.54 | 209,403 | -0.38(-0.69%) |
May 24, 2023 | 55.22 | 55.25 | 54.59 | 54.92 | 200,492 | -0.10(-0.18%) |
May 23, 2023 | 53.94 | 55.62 | 53.94 | 55.02 | 289,694 | +0.76(+1.41%) |
May 22, 2023 | 53.66 | 54.52 | 53.09 | 54.25 | 241,754 | +0.81(+1.52%) |
May 19, 2023 | 54.63 | 54.65 | 53.33 | 53.44 | 608,747 | -0.82(-1.51%) |
May 18, 2023 | 54.58 | 54.66 | 54.00 | 54.26 | 258,214 | -0.62(-1.12%) |
May 17, 2023 | 54.48 | 55.01 | 53.86 | 54.88 | 273,876 | +0.38(+0.70%) |
May 16, 2023 | 55.39 | 55.46 | 54.31 | 54.50 | 292,261 | -0.88(-1.59%) |
May 15, 2023 | 56.12 | 56.24 | 55.14 | 55.38 | 232,451 | -0.51(-0.91%) |
May 12, 2023 | 55.66 | 56.20 | 55.10 | 55.89 | 276,879 | +0.35(+0.63%) |
May 11, 2023 | 56.01 | 56.03 | 54.92 | 55.53 | 199,178 | -0.53(-0.94%) |
May 10, 2023 | 55.77 | 56.25 | 55.23 | 56.06 | 212,799 | +0.82(+1.49%) |
May 09, 2023 | 55.69 | 55.82 | 55.10 | 55.24 | 358,254 | -0.14(-0.25%) |
May 08, 2023 | 55.63 | 55.76 | 53.81 | 55.38 | 862,169 | -0.42(-0.75%) |
May 05, 2023 | 55.55 | 56.07 | 55.37 | 55.80 | 194,120 | +0.36(+0.65%) |
May 04, 2023 | 54.25 | 55.49 | 53.96 | 55.44 | 228,193 | +0.91(+1.66%) |
May 03, 2023 | 54.57 | 55.14 | 54.15 | 54.53 | 256,503 | +0.18(+0.32%) |
May 02, 2023 | 53.98 | 54.61 | 53.20 | 54.36 | 283,124 | +0.34(+0.63%) |
May 01, 2023 | 54.59 | 54.80 | 53.69 | 54.01 | 261,487 | -0.60(-1.11%) |
Apr 28, 2023 | 55.02 | 55.28 | 54.41 | 54.62 | 640,645 | -0.67(-1.22%) |
Apr 27, 2023 | 54.27 | 55.72 | 53.86 | 55.29 | 326,847 | -0.22(-0.40%) |
Apr 26, 2023 | 55.87 | 56.28 | 55.10 | 55.51 | 230,012 | -1.14(-2.01%) |
Apr 25, 2023 | 56.24 | 56.81 | 56.04 | 56.65 | 195,087 | +0.15(+0.26%) |
Apr 24, 2023 | 56.85 | 57.18 | 56.39 | 56.51 | 142,512 | -0.38(-0.67%) |
Apr 21, 2023 | 57.54 | 58.09 | 56.57 | 56.89 | 501,349 | -0.10(-0.17%) |
Apr 20, 2023 | 56.61 | 57.06 | 56.26 | 56.98 | 209,945 | +0.36(+0.64%) |
Apr 19, 2023 | 56.20 | 56.81 | 56.08 | 56.62 | 183,923 | +0.43(+0.76%) |
Apr 18, 2023 | 57.28 | 57.28 | 55.74 | 56.20 | 165,501 | -1.07(-1.87%) |
Apr 17, 2023 | 57.54 | 57.84 | 56.63 | 57.27 | 233,671 | -0.27(-0.47%) |
Apr 14, 2023 | 59.12 | 59.47 | 57.03 | 57.54 | 232,605 | -1.99(-3.34%) |
Apr 13, 2023 | 58.93 | 59.57 | 58.44 | 59.53 | 184,531 | +0.42(+0.71%) |
Apr 12, 2023 | 59.52 | 59.98 | 58.78 | 59.11 | 103,562 | -0.20(-0.34%) |
Apr 11, 2023 | 58.63 | 59.46 | 58.45 | 59.31 | 129,273 | +0.65(+1.11%) |
Apr 10, 2023 | 58.40 | 59.01 | 57.99 | 58.66 | 214,448 | -0.08(-0.13%) |
Apr 06, 2023 | 58.71 | 58.93 | 58.16 | 58.74 | 133,506 | +0.50(+0.85%) |
Apr 05, 2023 | 57.32 | 58.42 | 57.32 | 58.24 | 239,251 | +1.10(+1.93%) |
Apr 04, 2023 | 56.58 | 57.46 | 56.39 | 57.14 | 160,593 | +0.76(+1.35%) |
Apr 03, 2023 | 56.61 | 56.68 | 55.85 | 56.38 | 241,077 | -0.30(-0.53%) |
Mar 31, 2023 | 56.44 | 56.71 | 55.97 | 56.68 | 302,173 | +0.59(+1.06%) |
Mar 30, 2023 | 56.05 | 56.39 | 55.46 | 56.09 | 153,912 | +0.19(+0.35%) |
Mar 29, 2023 | 56.18 | 56.78 | 55.68 | 55.89 | 149,694 | +0.14(+0.24%) |
Mar 28, 2023 | 55.09 | 56.20 | 55.09 | 55.76 | 162,856 | +0.36(+0.65%) |
Mar 27, 2023 | 55.69 | 56.00 | 55.24 | 55.40 | 184,406 | +0.19(+0.35%) |
Mar 24, 2023 | 52.97 | 55.25 | 52.97 | 55.20 | 211,298 | +2.15(+4.06%) |
Mar 23, 2023 | 53.50 | 53.93 | 52.69 | 53.05 | 202,433 | -0.34(-0.64%) |
Mar 22, 2023 | 54.26 | 54.71 | 53.34 | 53.39 | 291,860 | -0.80(-1.47%) |
Mar 21, 2023 | 56.50 | 56.74 | 53.69 | 54.19 | 304,769 | -2.08(-3.70%) |
Mar 20, 2023 | 55.84 | 56.98 | 55.70 | 56.27 | 338,770 | +0.94(+1.71%) |
Mar 17, 2023 | 55.72 | 56.48 | 54.78 | 55.33 | 1,122,205 | -0.70(-1.25%) |
Mar 16, 2023 | 54.67 | 56.18 | 54.67 | 56.03 | 240,612 | +0.78(+1.41%) |
Mar 15, 2023 | 54.27 | 55.60 | 54.21 | 55.25 | 347,988 | +0.58(+1.07%) |
Mar 14, 2023 | 54.65 | 55.12 | 54.04 | 54.67 | 252,264 | +1.06(+1.98%) |
Mar 13, 2023 | 53.24 | 55.14 | 53.24 | 53.61 | 242,107 | +0.36(+0.68%) |
Mar 10, 2023 | 54.16 | 54.16 | 53.00 | 53.25 | 172,459 | -0.93(-1.71%) |
Mar 09, 2023 | 55.09 | 55.09 | 54.07 | 54.17 | 189,549 | -0.70(-1.28%) |
Mar 08, 2023 | 53.96 | 54.94 | 53.70 | 54.87 | 227,467 | +0.86(+1.59%) |
Mar 07, 2023 | 54.42 | 54.58 | 53.84 | 54.01 | 163,981 | -0.17(-0.31%) |
Mar 06, 2023 | 55.26 | 56.14 | 53.72 | 54.18 | 297,953 | -1.18(-2.13%) |
Mar 03, 2023 | 55.64 | 55.78 | 54.41 | 55.36 | 218,039 | +0.08(+0.14%) |
Mar 02, 2023 | 54.59 | 55.67 | 53.72 | 55.28 | 300,506 | +0.84(+1.54%) |