Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.20 | 52.87 | 52.86 | 53.31 | 1,215,560 | +0.68(+1.29%) |
Mar 27, 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 2,377,418 | -0.02(-0.04%) |
Mar 26, 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 1,478,800 | -0.11(-0.21%) |
Mar 25, 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 1,388,999 | +0.28(+0.53%) |
Mar 22, 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 839,711 | -0.41(-0.78%) |
Mar 21, 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 420,904 | -0.09(-0.17%) |
Mar 20, 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 321,900 | -0.03(-0.06%) |
Mar 19, 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 566,834 | +0.19(+0.36%) |
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 365,169 | +0.24(+0.46%) |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 649,961 | -0.36(-0.68%) |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 256,658 | -0.73(-1.36%) |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 346,287 | -0.07(-0.13%) |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 243,911 | -0.06(-0.11%) |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 363,083 | -0.09(-0.17%) |
Mar 08, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 426,002 | -0.02(-0.04%) |
Mar 07, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 352,484 | +0.84(+1.58%) |
Mar 06, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 683,348 | +0.53(+1.01%) |
Mar 05, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 775,021 | +0.14(+0.27%) |
Mar 04, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 579,816 | -0.95(-1.78%) |
Mar 01, 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 591,108 | -0.01(-0.02%) |
Feb 29, 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 895,414 | +0.88(+1.67%) |
Feb 28, 2024 | 52.73 | 53.82 | 52.26 | 52.48 | 4,600,095 | -0.47(-0.88%) |
Feb 27, 2024 | 53.42 | 54.51 | 52.89 | 52.95 | 2,407,564 | -2.93(-5.24%) |
Feb 26, 2024 | 55.98 | 56.32 | 55.63 | 55.88 | 345,652 | -0.42(-0.74%) |
Feb 23, 2024 | 54.88 | 56.36 | 54.44 | 56.30 | 266,913 | +1.68(+3.08%) |
Feb 22, 2024 | 54.82 | 55.07 | 54.25 | 54.62 | 600,444 | +0.12(+0.22%) |
Feb 21, 2024 | 54.92 | 54.92 | 53.93 | 54.50 | 352,049 | -0.88(-1.58%) |
Feb 20, 2024 | 55.46 | 55.84 | 55.30 | 55.38 | 271,837 | -0.56(-1.00%) |
Feb 16, 2024 | 56.04 | 56.76 | 55.63 | 55.93 | 260,717 | -0.23(-0.41%) |
Feb 15, 2024 | 55.75 | 56.28 | 55.62 | 56.16 | 290,510 | +0.89(+1.60%) |
Feb 14, 2024 | 55.35 | 55.46 | 54.78 | 55.28 | 252,996 | +0.48(+0.87%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.47 | 54.80 | 394,848 | -1.73(-3.07%) |
Feb 12, 2024 | 57.10 | 57.14 | 56.52 | 56.53 | 201,458 | -0.42(-0.74%) |
Feb 09, 2024 | 57.19 | 57.41 | 56.81 | 56.95 | 410,301 | -0.24(-0.42%) |
Feb 08, 2024 | 56.62 | 57.21 | 56.40 | 57.19 | 255,073 | +0.57(+1.00%) |
Feb 07, 2024 | 57.25 | 57.38 | 56.58 | 56.62 | 318,239 | -0.64(-1.11%) |
Feb 06, 2024 | 56.62 | 57.29 | 56.55 | 57.26 | 676,175 | +0.77(+1.36%) |
Feb 05, 2024 | 56.48 | 56.71 | 55.96 | 56.49 | 419,022 | -0.54(-0.94%) |
Feb 02, 2024 | 57.60 | 57.88 | 56.82 | 57.03 | 409,982 | -0.71(-1.23%) |
Feb 01, 2024 | 56.62 | 57.80 | 56.09 | 57.74 | 471,610 | +1.12(+1.97%) |
Jan 31, 2024 | 57.07 | 57.53 | 56.54 | 56.62 | 383,299 | -0.75(-1.30%) |
Jan 30, 2024 | 57.51 | 57.88 | 57.27 | 57.37 | 327,381 | -0.04(-0.07%) |
Jan 29, 2024 | 56.91 | 57.88 | 56.76 | 57.41 | 435,783 | -0.81(-1.39%) |
Jan 26, 2024 | 59.03 | 59.03 | 58.21 | 58.22 | 190,810 | -0.53(-0.90%) |
Jan 25, 2024 | 59.70 | 59.70 | 58.34 | 58.74 | 350,003 | -0.36(-0.61%) |
Jan 24, 2024 | 59.80 | 60.12 | 58.94 | 59.10 | 530,778 | -0.43(-0.72%) |
Jan 23, 2024 | 59.38 | 59.70 | 58.89 | 59.53 | 298,859 | +0.43(+0.73%) |
Jan 22, 2024 | 58.19 | 59.33 | 57.81 | 59.10 | 544,553 | +1.39(+2.41%) |
Jan 19, 2024 | 57.81 | 57.81 | 56.92 | 57.71 | 345,062 | +0.07(+0.13%) |
Jan 18, 2024 | 56.46 | 57.73 | 56.46 | 57.64 | 890,543 | +1.28(+2.26%) |
Jan 17, 2024 | 55.81 | 56.44 | 52.81 | 56.36 | 976,507 | +2.93(+5.48%) |
Jan 16, 2024 | 53.54 | 53.74 | 53.03 | 53.43 | 385,195 | -0.39(-0.72%) |
Jan 12, 2024 | 53.67 | 54.29 | 53.55 | 53.82 | 334,349 | +0.67(+1.26%) |
Jan 11, 2024 | 53.44 | 53.68 | 52.70 | 53.15 | 276,221 | -0.39(-0.73%) |
Jan 10, 2024 | 52.42 | 53.68 | 52.42 | 53.54 | 418,265 | +1.05(+1.99%) |
Jan 09, 2024 | 52.51 | 52.86 | 52.39 | 52.49 | 157,249 | -0.58(-1.09%) |
Jan 08, 2024 | 51.95 | 53.10 | 51.95 | 53.07 | 197,388 | +1.18(+2.27%) |
Jan 05, 2024 | 51.85 | 52.17 | 51.63 | 51.90 | 180,460 | -0.32(-0.61%) |
Jan 04, 2024 | 52.54 | 52.69 | 52.13 | 52.22 | 209,319 | -0.11(-0.21%) |
Jan 03, 2024 | 54.02 | 54.14 | 52.33 | 52.33 | 336,507 | -1.78(-3.30%) |
Jan 02, 2024 | 53.91 | 54.12 | 53.53 | 54.11 | 303,267 | -0.01(-0.02%) |
Dec 29, 2023 | 54.23 | 54.31 | 53.84 | 54.12 | 140,619 | -0.13(-0.24%) |
Dec 28, 2023 | 54.50 | 54.70 | 54.23 | 54.25 | 174,724 | -0.40(-0.73%) |
Dec 27, 2023 | 55.36 | 55.36 | 54.64 | 54.65 | 187,827 | -0.63(-1.14%) |
Dec 26, 2023 | 55.00 | 55.47 | 54.68 | 55.28 | 132,195 | +0.53(+0.96%) |
Dec 22, 2023 | 54.90 | 55.17 | 54.53 | 54.75 | 147,878 | -0.05(-0.09%) |
Dec 21, 2023 | 55.16 | 55.33 | 54.33 | 54.80 | 169,250 | +0.12(+0.22%) |
Dec 20, 2023 | 55.48 | 55.94 | 54.67 | 54.68 | 300,205 | -0.77(-1.38%) |
Dec 19, 2023 | 54.96 | 55.48 | 54.62 | 55.45 | 551,945 | +0.63(+1.15%) |
Dec 18, 2023 | 54.89 | 54.92 | 54.24 | 54.82 | 397,600 | +0.17(+0.31%) |
Dec 15, 2023 | 55.49 | 55.53 | 54.12 | 54.65 | 594,085 | -0.71(-1.28%) |
Dec 14, 2023 | 54.53 | 55.55 | 54.32 | 55.36 | 454,842 | +1.02(+1.87%) |
Dec 13, 2023 | 53.51 | 54.38 | 53.32 | 54.34 | 293,836 | +0.91(+1.70%) |
Dec 12, 2023 | 53.98 | 53.98 | 53.29 | 53.43 | 304,498 | -0.25(-0.46%) |
Dec 11, 2023 | 53.10 | 53.72 | 52.87 | 53.68 | 249,609 | +0.42(+0.79%) |
Dec 08, 2023 | 52.97 | 53.61 | 52.81 | 53.26 | 284,084 | +0.35(+0.66%) |
Dec 07, 2023 | 53.54 | 53.61 | 52.56 | 52.91 | 293,911 | -0.50(-0.93%) |
Dec 06, 2023 | 54.20 | 54.39 | 53.38 | 53.41 | 364,896 | -0.78(-1.43%) |
Dec 05, 2023 | 54.31 | 54.35 | 53.80 | 54.19 | 293,331 | -0.38(-0.69%) |
Dec 04, 2023 | 54.25 | 54.80 | 54.03 | 54.57 | 197,301 | +0.10(+0.18%) |
Dec 01, 2023 | 53.69 | 54.46 | 53.23 | 54.47 | 238,514 | +0.79(+1.47%) |
Nov 30, 2023 | 53.87 | 53.87 | 52.65 | 53.68 | 223,792 | -0.15(-0.29%) |
Nov 29, 2023 | 53.47 | 54.36 | 53.40 | 53.84 | 221,290 | +0.68(+1.27%) |
Nov 28, 2023 | 53.33 | 53.61 | 53.06 | 53.16 | 163,814 | -0.37(-0.69%) |
Nov 27, 2023 | 53.09 | 53.96 | 52.97 | 53.53 | 264,314 | +0.39(+0.73%) |
Nov 24, 2023 | 53.00 | 53.38 | 52.91 | 53.14 | 72,124 | -0.02(-0.04%) |
Nov 22, 2023 | 53.37 | 53.69 | 53.11 | 53.16 | 337,941 | +0.18(+0.34%) |
Nov 21, 2023 | 53.26 | 53.65 | 52.73 | 52.98 | 149,175 | -0.29(-0.54%) |
Nov 20, 2023 | 52.62 | 53.40 | 52.56 | 53.27 | 117,429 | +0.54(+1.02%) |
Nov 17, 2023 | 53.38 | 53.38 | 52.43 | 52.73 | 202,985 | -0.44(-0.82%) |
Nov 16, 2023 | 53.31 | 53.52 | 53.02 | 53.17 | 202,181 | -0.40(-0.74%) |
Nov 15, 2023 | 53.53 | 54.07 | 53.33 | 53.57 | 178,400 | +0.00(+0.00%) |
Nov 14, 2023 | 52.87 | 53.59 | 52.67 | 53.57 | 547,993 | +1.83(+3.53%) |
Nov 13, 2023 | 51.83 | 52.15 | 51.50 | 51.74 | 193,723 | -0.18(-0.34%) |
Nov 10, 2023 | 51.51 | 52.25 | 51.03 | 51.92 | 192,307 | +0.47(+0.91%) |
Nov 09, 2023 | 52.23 | 52.23 | 51.43 | 51.45 | 293,482 | -0.70(-1.33%) |
Nov 08, 2023 | 52.49 | 52.65 | 51.75 | 52.15 | 189,774 | -0.43(-0.81%) |
Nov 07, 2023 | 51.66 | 52.83 | 51.61 | 52.57 | 279,287 | +0.82(+1.59%) |
Nov 06, 2023 | 50.58 | 51.80 | 50.53 | 51.75 | 310,244 | +1.01(+2.00%) |
Nov 03, 2023 | 50.01 | 50.79 | 49.62 | 50.74 | 575,290 | +1.39(+2.82%) |
Nov 02, 2023 | 51.43 | 51.43 | 48.70 | 49.35 | 755,447 | -1.42(-2.80%) |
Nov 01, 2023 | 50.83 | 51.03 | 50.12 | 50.77 | 197,737 | -0.28(-0.55%) |
Oct 31, 2023 | 50.63 | 51.29 | 50.47 | 51.04 | 151,110 | +0.42(+0.82%) |
Oct 30, 2023 | 50.67 | 50.68 | 49.81 | 50.63 | 217,870 | +0.42(+0.83%) |
Oct 27, 2023 | 50.23 | 50.67 | 49.84 | 50.21 | 251,550 | -0.05(-0.10%) |
Oct 26, 2023 | 50.09 | 50.55 | 49.73 | 50.26 | 224,138 | +0.53(+1.06%) |
Oct 25, 2023 | 50.36 | 50.63 | 49.72 | 49.73 | 201,127 | -0.90(-1.79%) |
Oct 24, 2023 | 50.35 | 50.83 | 49.95 | 50.64 | 534,014 | +0.71(+1.41%) |
Oct 23, 2023 | 50.12 | 50.73 | 49.55 | 49.93 | 266,798 | -0.48(-0.95%) |
Oct 20, 2023 | 51.23 | 51.23 | 50.40 | 50.41 | 296,674 | -0.61(-1.19%) |
Oct 19, 2023 | 52.00 | 52.44 | 50.99 | 51.01 | 513,970 | -1.17(-2.25%) |
Oct 18, 2023 | 52.41 | 52.70 | 52.06 | 52.19 | 213,973 | -0.66(-1.24%) |
Oct 17, 2023 | 52.05 | 53.39 | 51.72 | 52.84 | 306,712 | +0.53(+1.01%) |
Oct 16, 2023 | 52.35 | 53.12 | 52.27 | 52.32 | 304,166 | +0.33(+0.63%) |
Oct 13, 2023 | 52.40 | 52.73 | 51.39 | 51.99 | 339,252 | -0.50(-0.95%) |
Oct 12, 2023 | 53.63 | 53.63 | 52.22 | 52.48 | 367,435 | -0.94(-1.77%) |
Oct 11, 2023 | 53.67 | 54.18 | 53.07 | 53.43 | 404,292 | -0.28(-0.52%) |
Oct 10, 2023 | 52.63 | 54.56 | 52.63 | 53.71 | 430,512 | +1.36(+2.60%) |
Oct 09, 2023 | 51.93 | 52.47 | 51.80 | 52.35 | 242,323 | +0.16(+0.30%) |
Oct 06, 2023 | 51.16 | 52.29 | 51.16 | 52.19 | 245,640 | +0.86(+1.68%) |
Oct 05, 2023 | 51.40 | 51.75 | 51.00 | 51.32 | 208,444 | -0.14(-0.27%) |
Oct 04, 2023 | 51.07 | 51.75 | 50.84 | 51.46 | 464,243 | +0.33(+0.64%) |
Oct 03, 2023 | 51.60 | 51.86 | 50.99 | 51.13 | 282,412 | -0.71(-1.36%) |
Oct 02, 2023 | 52.16 | 52.22 | 51.48 | 51.84 | 393,676 | -0.40(-0.76%) |
Sep 29, 2023 | 53.18 | 53.53 | 52.10 | 52.24 | 404,972 | -0.77(-1.44%) |
Sep 28, 2023 | 52.41 | 53.82 | 51.83 | 53.00 | 676,368 | +0.66(+1.25%) |
Sep 27, 2023 | 54.35 | 55.09 | 52.17 | 52.35 | 858,601 | -2.66(-4.84%) |
Sep 26, 2023 | 55.40 | 55.88 | 54.91 | 55.01 | 452,643 | -0.79(-1.42%) |
Sep 25, 2023 | 55.83 | 55.88 | 55.58 | 55.80 | 218,959 | -0.09(-0.16%) |
Sep 22, 2023 | 56.00 | 56.45 | 55.81 | 55.89 | 207,330 | -0.04(-0.07%) |
Sep 21, 2023 | 56.02 | 56.50 | 55.93 | 55.93 | 178,283 | -0.55(-0.97%) |
Sep 20, 2023 | 56.38 | 57.07 | 56.38 | 56.48 | 190,588 | +0.13(+0.23%) |
Sep 19, 2023 | 56.61 | 56.73 | 56.12 | 56.35 | 228,417 | -0.27(-0.47%) |
Sep 18, 2023 | 56.37 | 56.93 | 56.24 | 56.62 | 344,088 | +0.25(+0.44%) |
Sep 15, 2023 | 57.25 | 57.25 | 56.11 | 56.37 | 823,839 | -0.85(-1.49%) |
Sep 14, 2023 | 57.34 | 57.65 | 57.01 | 57.22 | 308,010 | +0.03(+0.05%) |
Sep 13, 2023 | 57.54 | 58.01 | 56.87 | 57.19 | 241,100 | -0.52(-0.90%) |
Sep 12, 2023 | 57.32 | 57.82 | 56.63 | 57.71 | 265,625 | +0.01(+0.02%) |
Sep 11, 2023 | 58.04 | 58.34 | 57.51 | 57.70 | 239,388 | -0.16(-0.27%) |
Sep 08, 2023 | 58.08 | 58.26 | 57.73 | 57.86 | 147,695 | -0.10(-0.17%) |
Sep 07, 2023 | 58.49 | 58.58 | 57.77 | 57.96 | 216,370 | -0.99(-1.69%) |
Sep 06, 2023 | 58.93 | 59.64 | 58.74 | 58.95 | 218,778 | +0.10(+0.17%) |
Sep 05, 2023 | 60.07 | 60.07 | 58.19 | 58.85 | 349,626 | -1.63(-2.69%) |
Sep 01, 2023 | 60.66 | 61.10 | 60.43 | 60.48 | 170,870 | +0.04(+0.07%) |
Aug 31, 2023 | 60.51 | 61.08 | 60.42 | 60.44 | 306,325 | +0.04(+0.07%) |
Aug 30, 2023 | 61.24 | 61.67 | 60.33 | 60.40 | 209,891 | -0.84(-1.37%) |
Aug 29, 2023 | 61.02 | 61.73 | 60.93 | 61.24 | 268,724 | +0.10(+0.16%) |
Aug 28, 2023 | 60.83 | 61.39 | 60.83 | 61.14 | 211,598 | +0.39(+0.64%) |
Aug 25, 2023 | 60.15 | 61.40 | 59.88 | 60.75 | 227,080 | +0.72(+1.20%) |
Aug 24, 2023 | 60.37 | 60.70 | 59.88 | 60.03 | 304,624 | -0.27(-0.44%) |
Aug 23, 2023 | 59.46 | 60.47 | 59.34 | 60.30 | 150,503 | +0.85(+1.43%) |
Aug 22, 2023 | 58.69 | 59.60 | 58.45 | 59.45 | 305,251 | +0.84(+1.44%) |
Aug 21, 2023 | 58.28 | 58.78 | 58.02 | 58.60 | 172,168 | +0.33(+0.56%) |
Aug 18, 2023 | 57.61 | 58.39 | 57.61 | 58.28 | 139,910 | +0.32(+0.55%) |
Aug 17, 2023 | 58.91 | 59.16 | 57.94 | 57.96 | 141,125 | -0.97(-1.65%) |
Aug 16, 2023 | 59.13 | 59.46 | 58.93 | 58.93 | 139,644 | -0.36(-0.60%) |
Aug 15, 2023 | 59.69 | 59.79 | 59.18 | 59.29 | 168,493 | -0.48(-0.80%) |
Aug 14, 2023 | 59.12 | 59.82 | 58.74 | 59.76 | 205,401 | +0.64(+1.09%) |
Aug 11, 2023 | 59.37 | 59.77 | 59.03 | 59.12 | 197,903 | -0.30(-0.50%) |
Aug 10, 2023 | 60.74 | 61.39 | 59.09 | 59.42 | 233,592 | -1.20(-1.98%) |
Aug 09, 2023 | 60.69 | 61.00 | 60.34 | 60.62 | 219,986 | -0.12(-0.20%) |
Aug 08, 2023 | 60.63 | 60.94 | 59.71 | 60.73 | 276,563 | -0.15(-0.24%) |
Aug 07, 2023 | 59.93 | 60.94 | 59.85 | 60.88 | 285,222 | +1.00(+1.67%) |
Aug 04, 2023 | 60.36 | 60.67 | 59.80 | 59.88 | 373,202 | -0.23(-0.38%) |
Aug 03, 2023 | 59.55 | 60.32 | 59.30 | 60.11 | 395,318 | +0.32(+0.53%) |
Aug 02, 2023 | 59.73 | 60.63 | 59.19 | 59.79 | 343,363 | -0.10(-0.17%) |
Aug 01, 2023 | 59.06 | 60.10 | 58.78 | 59.89 | 361,266 | +0.40(+0.67%) |
Jul 31, 2023 | 57.90 | 59.52 | 57.74 | 59.50 | 286,996 | +1.60(+2.77%) |
Jul 28, 2023 | 57.73 | 58.38 | 57.73 | 57.89 | 205,002 | +0.33(+0.57%) |
Jul 27, 2023 | 58.22 | 58.25 | 57.49 | 57.56 | 413,769 | -0.41(-0.70%) |
Jul 26, 2023 | 57.67 | 58.36 | 57.28 | 57.97 | 283,742 | +0.06(+0.10%) |
Jul 25, 2023 | 57.46 | 58.38 | 57.46 | 57.91 | 217,785 | +0.43(+0.74%) |
Jul 24, 2023 | 57.51 | 57.81 | 57.28 | 57.48 | 672,984 | -0.08(-0.14%) |
Jul 21, 2023 | 57.90 | 58.15 | 57.43 | 57.56 | 419,153 | +0.01(+0.02%) |
Jul 20, 2023 | 57.28 | 57.67 | 56.65 | 57.55 | 301,782 | +0.09(+0.16%) |
Jul 19, 2023 | 58.95 | 59.16 | 57.44 | 57.47 | 502,563 | -1.47(-2.49%) |
Jul 18, 2023 | 58.33 | 58.97 | 58.02 | 58.93 | 168,248 | +0.60(+1.04%) |
Jul 17, 2023 | 57.71 | 58.36 | 57.71 | 58.33 | 257,574 | +0.54(+0.94%) |
Jul 14, 2023 | 57.53 | 58.20 | 57.48 | 57.78 | 231,093 | +0.14(+0.24%) |
Jul 13, 2023 | 56.92 | 57.69 | 56.92 | 57.64 | 293,393 | +0.84(+1.48%) |
Jul 12, 2023 | 58.05 | 58.13 | 56.77 | 56.80 | 242,007 | -0.75(-1.31%) |
Jul 11, 2023 | 56.66 | 57.98 | 56.61 | 57.55 | 317,901 | +0.90(+1.59%) |
Jul 10, 2023 | 55.94 | 56.69 | 55.57 | 56.65 | 330,708 | +0.51(+0.90%) |
Jul 07, 2023 | 56.19 | 56.42 | 55.69 | 56.15 | 261,917 | -0.11(-0.19%) |
Jul 06, 2023 | 55.84 | 56.32 | 55.59 | 56.26 | 302,520 | -0.06(-0.11%) |
Jul 05, 2023 | 57.71 | 57.83 | 56.00 | 56.32 | 527,660 | -2.10(-3.60%) |
Jul 03, 2023 | 57.33 | 58.57 | 57.12 | 58.42 | 339,208 | +0.86(+1.50%) |
Jun 30, 2023 | 55.47 | 58.82 | 55.19 | 57.55 | 1,114,555 | +3.19(+5.87%) |
Jun 29, 2023 | 53.10 | 54.53 | 53.05 | 54.36 | 1,077,004 | +1.27(+2.39%) |
Jun 28, 2023 | 53.51 | 53.51 | 52.85 | 53.10 | 372,335 | -0.40(-0.74%) |
Jun 27, 2023 | 53.72 | 55.03 | 53.40 | 53.49 | 347,828 | -0.19(-0.35%) |
Jun 26, 2023 | 54.65 | 55.43 | 53.66 | 53.68 | 449,009 | -0.88(-1.62%) |
Jun 23, 2023 | 55.99 | 56.13 | 54.20 | 54.56 | 711,597 | -1.86(-3.30%) |
Jun 22, 2023 | 56.93 | 56.96 | 56.17 | 56.42 | 209,685 | -0.47(-0.82%) |
Jun 21, 2023 | 57.80 | 57.80 | 56.84 | 56.89 | 250,483 | -0.91(-1.58%) |
Jun 20, 2023 | 57.54 | 58.42 | 57.54 | 57.80 | 287,925 | -0.15(-0.26%) |
Jun 16, 2023 | 57.32 | 58.38 | 57.01 | 57.95 | 1,459,016 | +0.99(+1.74%) |
Jun 15, 2023 | 60.21 | 60.69 | 56.94 | 56.96 | 1,379,869 | -3.70(-6.11%) |
Jun 14, 2023 | 60.64 | 61.21 | 60.17 | 60.66 | 275,543 | +0.05(+0.08%) |
Jun 13, 2023 | 59.97 | 60.66 | 59.67 | 60.62 | 335,069 | +0.88(+1.48%) |
Jun 12, 2023 | 59.48 | 59.91 | 59.32 | 59.73 | 256,577 | +0.43(+0.72%) |
Jun 09, 2023 | 59.41 | 60.01 | 59.18 | 59.31 | 221,922 | -0.10(-0.17%) |
Jun 08, 2023 | 59.11 | 59.76 | 58.79 | 59.41 | 192,253 | +0.22(+0.37%) |
Jun 07, 2023 | 59.44 | 60.28 | 58.96 | 59.19 | 358,998 | -0.23(-0.38%) |
Jun 06, 2023 | 59.26 | 60.12 | 58.48 | 59.42 | 437,801 | +0.16(+0.27%) |
Jun 05, 2023 | 58.99 | 59.55 | 58.04 | 59.26 | 411,225 | -0.20(-0.33%) |
Jun 02, 2023 | 59.20 | 59.68 | 59.18 | 59.46 | 553,807 | +0.47(+0.79%) |
Jun 01, 2023 | 59.13 | 59.16 | 58.04 | 58.99 | 258,268 | -0.45(-0.75%) |
May 31, 2023 | 59.10 | 59.51 | 58.82 | 59.44 | 782,952 | +0.17(+0.29%) |
May 30, 2023 | 59.60 | 59.63 | 58.87 | 59.26 | 350,657 | +0.01(+0.02%) |
May 26, 2023 | 59.20 | 60.70 | 58.88 | 59.25 | 395,140 | +0.14(+0.23%) |
May 25, 2023 | 58.32 | 59.69 | 58.20 | 59.11 | 383,685 | +0.87(+1.49%) |
May 24, 2023 | 57.72 | 58.41 | 57.40 | 58.25 | 248,263 | +0.34(+0.58%) |
May 23, 2023 | 57.35 | 58.27 | 57.31 | 57.91 | 199,965 | +0.26(+0.45%) |
May 22, 2023 | 56.76 | 57.87 | 56.67 | 57.65 | 230,339 | +0.86(+1.51%) |
May 19, 2023 | 57.29 | 57.29 | 56.49 | 56.79 | 181,592 | -0.08(-0.14%) |
May 18, 2023 | 55.91 | 57.00 | 55.70 | 56.87 | 188,022 | +0.91(+1.62%) |
May 17, 2023 | 55.88 | 56.55 | 55.46 | 55.96 | 284,165 | +0.31(+0.55%) |
May 16, 2023 | 55.15 | 55.85 | 55.06 | 55.66 | 255,217 | +0.27(+0.48%) |
May 15, 2023 | 54.94 | 55.59 | 54.76 | 55.39 | 325,553 | +0.38(+0.68%) |
May 12, 2023 | 54.52 | 55.17 | 54.38 | 55.02 | 322,376 | +0.56(+1.03%) |
May 11, 2023 | 54.45 | 54.77 | 53.93 | 54.45 | 211,577 | -0.01(-0.02%) |
May 10, 2023 | 53.98 | 54.67 | 53.77 | 54.46 | 171,925 | +1.00(+1.87%) |
May 09, 2023 | 53.26 | 53.83 | 53.06 | 53.47 | 135,133 | +0.27(+0.50%) |
May 08, 2023 | 53.72 | 53.81 | 52.91 | 53.20 | 98,273 | -0.37(-0.68%) |
May 05, 2023 | 53.53 | 53.72 | 53.20 | 53.56 | 275,094 | +0.72(+1.36%) |
May 04, 2023 | 52.74 | 52.93 | 52.46 | 52.84 | 176,767 | -0.09(-0.17%) |
May 03, 2023 | 53.95 | 54.32 | 52.84 | 52.93 | 219,855 | -0.72(-1.34%) |
May 02, 2023 | 54.25 | 54.40 | 53.25 | 53.65 | 213,231 | -0.60(-1.11%) |
May 01, 2023 | 54.05 | 55.09 | 54.04 | 54.26 | 187,387 | +0.05(+0.09%) |
Apr 28, 2023 | 54.28 | 54.58 | 53.90 | 54.21 | 300,003 | -0.07(-0.13%) |
Apr 27, 2023 | 54.14 | 54.65 | 53.68 | 54.28 | 252,766 | +0.42(+0.79%) |
Apr 26, 2023 | 54.25 | 54.39 | 53.68 | 53.85 | 266,922 | -0.29(-0.53%) |
Apr 25, 2023 | 55.06 | 55.42 | 54.09 | 54.14 | 358,555 | -1.48(-2.66%) |
Apr 24, 2023 | 55.96 | 56.23 | 55.27 | 55.62 | 171,984 | -0.35(-0.62%) |
Apr 21, 2023 | 55.77 | 56.21 | 55.57 | 55.96 | 285,482 | +0.27(+0.48%) |
Apr 20, 2023 | 56.06 | 56.36 | 55.48 | 55.70 | 309,700 | -0.56(-1.00%) |
Apr 19, 2023 | 57.04 | 57.14 | 55.91 | 56.26 | 406,073 | -0.89(-1.56%) |
Apr 18, 2023 | 56.29 | 57.18 | 55.81 | 57.15 | 793,407 | +1.06(+1.88%) |
Apr 17, 2023 | 56.01 | 56.15 | 55.62 | 56.09 | 195,656 | +0.17(+0.30%) |
Apr 14, 2023 | 55.87 | 56.31 | 55.44 | 55.92 | 272,849 | -0.19(-0.33%) |
Apr 13, 2023 | 54.66 | 56.22 | 54.50 | 56.11 | 368,342 | +1.41(+2.58%) |
Apr 12, 2023 | 54.31 | 55.08 | 54.31 | 54.70 | 324,399 | +0.65(+1.21%) |
Apr 11, 2023 | 53.41 | 54.29 | 53.34 | 54.05 | 272,685 | +0.49(+0.92%) |
Apr 10, 2023 | 53.96 | 53.96 | 53.02 | 53.55 | 256,318 | -0.63(-1.17%) |
Apr 06, 2023 | 53.51 | 54.24 | 53.21 | 54.19 | 227,453 | +0.42(+0.79%) |
Apr 05, 2023 | 54.36 | 54.52 | 53.38 | 53.76 | 385,480 | -0.70(-1.29%) |
Apr 04, 2023 | 55.73 | 55.73 | 54.09 | 54.46 | 341,789 | -1.21(-2.18%) |