Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.16 | 57.38 | 56.67 | 56.76 | 5,908,897 | -0.30(-0.52%) |
Jan 30, 2024 | 56.97 | 57.10 | 56.81 | 57.06 | 3,312,921 | -0.18(-0.31%) |
Jan 29, 2024 | 57.03 | 57.29 | 56.86 | 57.24 | 2,925,678 | +0.27(+0.47%) |
Jan 26, 2024 | 56.96 | 57.09 | 56.90 | 56.97 | 2,865,601 | +0.18(+0.32%) |
Jan 25, 2024 | 56.82 | 56.84 | 56.54 | 56.79 | 3,047,577 | +0.15(+0.26%) |
Jan 24, 2024 | 57.00 | 57.03 | 56.63 | 56.64 | 3,544,015 | +0.40(+0.71%) |
Jan 23, 2024 | 56.10 | 56.26 | 55.98 | 56.24 | 2,781,939 | +0.04(+0.07%) |
Jan 22, 2024 | 56.13 | 56.38 | 56.11 | 56.20 | 3,445,382 | -0.03(-0.05%) |
Jan 19, 2024 | 55.87 | 56.23 | 55.70 | 56.23 | 2,565,736 | +0.28(+0.50%) |
Jan 18, 2024 | 55.79 | 55.95 | 55.64 | 55.95 | 2,607,379 | +0.42(+0.75%) |
Jan 17, 2024 | 55.32 | 55.54 | 55.19 | 55.53 | 2,611,675 | -0.62(-1.10%) |
Jan 16, 2024 | 56.45 | 56.48 | 56.06 | 56.15 | 3,328,448 | -1.04(-1.81%) |
Jan 12, 2024 | 57.37 | 57.54 | 57.11 | 57.19 | 2,781,854 | +0.20(+0.35%) |
Jan 11, 2024 | 57.08 | 57.19 | 56.50 | 56.99 | 2,455,549 | +0.03(+0.05%) |
Jan 10, 2024 | 56.88 | 57.03 | 56.81 | 56.96 | 2,551,565 | +0.25(+0.44%) |
Jan 09, 2024 | 56.72 | 56.82 | 56.27 | 56.71 | 4,392,255 | -0.56(-0.97%) |
Jan 08, 2024 | 56.74 | 57.29 | 56.73 | 57.27 | 2,787,028 | +0.47(+0.82%) |
Jan 05, 2024 | 56.73 | 57.27 | 56.66 | 56.80 | 3,049,516 | +0.04(+0.07%) |
Jan 04, 2024 | 56.68 | 57.03 | 56.65 | 56.76 | 3,109,075 | +0.03(+0.05%) |
Jan 03, 2024 | 56.50 | 56.88 | 56.45 | 56.73 | 2,832,190 | -0.36(-0.63%) |
Jan 02, 2024 | 57.24 | 57.35 | 57.02 | 57.09 | 4,913,025 | -0.66(-1.14%) |
Dec 29, 2023 | 57.72 | 57.91 | 57.59 | 57.74 | 3,401,268 | +0.04(+0.07%) |
Dec 28, 2023 | 57.76 | 57.96 | 57.67 | 57.70 | 2,720,976 | +0.03(+0.05%) |
Dec 27, 2023 | 57.44 | 57.70 | 57.42 | 57.67 | 3,224,605 | +0.35(+0.61%) |
Dec 26, 2023 | 57.08 | 57.40 | 57.08 | 57.33 | 2,534,641 | +0.28(+0.49%) |
Dec 22, 2023 | 57.00 | 57.17 | 56.86 | 57.05 | 3,445,335 | +0.02(+0.03%) |
Dec 21, 2023 | 56.72 | 57.03 | 56.60 | 57.03 | 12,919,702 | +0.99(+1.76%) |
Dec 20, 2023 | 56.67 | 56.77 | 56.01 | 56.04 | 3,216,672 | -0.72(-1.26%) |
Dec 19, 2023 | 56.52 | 56.78 | 56.52 | 56.76 | 2,416,132 | +0.51(+0.90%) |
Dec 18, 2023 | 56.30 | 56.31 | 56.07 | 56.25 | 3,563,050 | +0.11(+0.19%) |
Dec 15, 2023 | 56.43 | 56.51 | 56.07 | 56.14 | 2,742,483 | -0.51(-0.90%) |
Dec 14, 2023 | 56.45 | 56.80 | 56.42 | 56.65 | 2,916,136 | +0.57(+1.02%) |
Dec 13, 2023 | 55.22 | 56.08 | 54.98 | 56.08 | 2,918,137 | +0.80(+1.46%) |
Dec 12, 2023 | 55.12 | 55.28 | 54.91 | 55.28 | 3,890,849 | +0.06(+0.11%) |
Dec 11, 2023 | 55.02 | 55.29 | 55.00 | 55.22 | 3,910,841 | +0.12(+0.21%) |
Dec 08, 2023 | 54.87 | 55.23 | 54.87 | 55.10 | 2,220,008 | -0.01(-0.02%) |
Dec 07, 2023 | 55.00 | 55.21 | 54.80 | 55.11 | 2,337,836 | +0.27(+0.50%) |
Dec 06, 2023 | 55.23 | 55.31 | 54.83 | 54.84 | 2,009,154 | +0.06(+0.11%) |
Dec 05, 2023 | 54.74 | 54.91 | 54.62 | 54.78 | 2,242,100 | -0.18(-0.32%) |
Dec 04, 2023 | 54.94 | 55.14 | 54.79 | 54.95 | 3,502,178 | -0.49(-0.89%) |
Dec 01, 2023 | 54.78 | 55.46 | 54.78 | 55.45 | 2,120,734 | +0.50(+0.91%) |
Nov 30, 2023 | 54.95 | 55.03 | 54.70 | 54.95 | 1,973,562 | +0.04(+0.07%) |
Nov 29, 2023 | 54.94 | 55.10 | 54.84 | 54.91 | 2,028,068 | -0.02(-0.04%) |
Nov 28, 2023 | 54.73 | 55.06 | 54.66 | 54.93 | 2,605,751 | +0.19(+0.34%) |
Nov 27, 2023 | 54.77 | 54.78 | 54.60 | 54.74 | 2,069,893 | -0.17(-0.30%) |
Nov 24, 2023 | 54.64 | 54.91 | 54.64 | 54.91 | 1,581,912 | +0.29(+0.54%) |
Nov 22, 2023 | 54.54 | 54.64 | 54.34 | 54.61 | 1,926,116 | +0.05(+0.09%) |
Nov 21, 2023 | 54.75 | 54.80 | 54.47 | 54.56 | 2,248,026 | -0.25(-0.45%) |
Nov 20, 2023 | 54.48 | 54.88 | 54.48 | 54.81 | 2,941,862 | +0.31(+0.58%) |
Nov 17, 2023 | 54.33 | 54.51 | 54.22 | 54.49 | 1,626,186 | +0.56(+1.04%) |
Nov 16, 2023 | 53.88 | 54.13 | 53.76 | 53.93 | 2,105,279 | -0.24(-0.43%) |
Nov 15, 2023 | 54.23 | 54.42 | 54.11 | 54.17 | 2,018,877 | +0.09(+0.16%) |
Nov 14, 2023 | 53.54 | 54.16 | 53.51 | 54.08 | 3,465,405 | +1.33(+2.53%) |
Nov 13, 2023 | 52.44 | 52.84 | 52.38 | 52.75 | 2,138,159 | +0.11(+0.20%) |
Nov 10, 2023 | 52.32 | 52.66 | 52.07 | 52.64 | 2,089,076 | +0.27(+0.52%) |
Nov 09, 2023 | 52.79 | 52.94 | 52.32 | 52.36 | 1,924,839 | -0.11(-0.21%) |
Nov 08, 2023 | 52.54 | 52.72 | 52.34 | 52.47 | 2,210,404 | -0.16(-0.30%) |
Nov 07, 2023 | 52.53 | 52.71 | 52.39 | 52.63 | 2,085,858 | -0.32(-0.61%) |
Nov 06, 2023 | 53.16 | 53.20 | 52.83 | 52.95 | 3,020,609 | -0.06(-0.11%) |
Nov 03, 2023 | 52.83 | 53.15 | 52.81 | 53.01 | 2,718,051 | +0.71(+1.35%) |
Nov 02, 2023 | 52.05 | 52.31 | 51.96 | 52.30 | 3,069,807 | +1.04(+2.03%) |
Nov 01, 2023 | 50.87 | 51.26 | 50.79 | 51.26 | 4,150,225 | +0.50(+0.99%) |
Oct 31, 2023 | 50.68 | 50.80 | 50.48 | 50.76 | 2,880,943 | +0.03(+0.06%) |
Oct 30, 2023 | 50.71 | 50.81 | 50.47 | 50.73 | 4,236,349 | +0.62(+1.23%) |
Oct 27, 2023 | 50.62 | 50.66 | 50.01 | 50.12 | 3,753,624 | -0.14(-0.27%) |
Oct 26, 2023 | 50.34 | 50.48 | 50.07 | 50.25 | 2,809,997 | -0.28(-0.56%) |
Oct 25, 2023 | 50.72 | 50.92 | 50.49 | 50.54 | 2,624,160 | -0.48(-0.94%) |
Oct 24, 2023 | 50.80 | 51.10 | 50.77 | 51.02 | 1,993,472 | +0.36(+0.72%) |
Oct 23, 2023 | 50.45 | 50.97 | 50.24 | 50.66 | 3,978,042 | -0.02(-0.04%) |
Oct 20, 2023 | 50.96 | 51.07 | 50.66 | 50.68 | 2,649,578 | -0.54(-1.05%) |
Oct 19, 2023 | 51.40 | 51.70 | 51.13 | 51.22 | 2,855,312 | -0.35(-0.69%) |
Oct 18, 2023 | 51.98 | 52.05 | 51.51 | 51.57 | 1,942,832 | -0.89(-1.70%) |
Oct 17, 2023 | 52.02 | 52.67 | 52.02 | 52.46 | 2,656,344 | -0.04(-0.07%) |
Oct 16, 2023 | 52.18 | 52.51 | 52.09 | 52.50 | 1,846,490 | +0.39(+0.75%) |
Oct 13, 2023 | 52.39 | 52.53 | 51.97 | 52.11 | 2,073,163 | -0.37(-0.71%) |
Oct 12, 2023 | 53.02 | 53.07 | 52.29 | 52.48 | 2,301,547 | -0.51(-0.96%) |
Oct 11, 2023 | 53.03 | 53.13 | 52.70 | 52.99 | 1,995,467 | +0.22(+0.41%) |
Oct 10, 2023 | 52.55 | 52.92 | 52.51 | 52.78 | 2,438,285 | +0.71(+1.36%) |
Oct 09, 2023 | 51.63 | 52.11 | 51.61 | 52.07 | 2,835,149 | -0.11(-0.21%) |
Oct 06, 2023 | 51.52 | 52.28 | 51.25 | 52.18 | 3,115,649 | +0.64(+1.24%) |
Oct 05, 2023 | 51.38 | 51.61 | 51.23 | 51.54 | 3,255,457 | +0.35(+0.69%) |
Oct 04, 2023 | 51.27 | 51.27 | 50.83 | 51.19 | 3,469,564 | -0.03(-0.06%) |
Oct 03, 2023 | 51.41 | 51.54 | 51.06 | 51.22 | 5,249,176 | -0.64(-1.23%) |
Oct 02, 2023 | 52.27 | 52.37 | 51.73 | 51.85 | 3,218,890 | -0.68(-1.29%) |
Sep 29, 2023 | 53.12 | 53.13 | 52.43 | 52.53 | 2,834,924 | -0.11(-0.21%) |
Sep 28, 2023 | 52.22 | 52.75 | 52.19 | 52.64 | 3,584,746 | +0.32(+0.62%) |
Sep 27, 2023 | 52.56 | 52.59 | 51.98 | 52.31 | 2,715,865 | -0.02(-0.04%) |
Sep 26, 2023 | 52.63 | 52.77 | 52.30 | 52.33 | 2,455,396 | -0.75(-1.41%) |
Sep 25, 2023 | 52.86 | 53.08 | 52.95 | 53.08 | 2,104,481 | -0.19(-0.35%) |
Sep 22, 2023 | 53.47 | 53.64 | 53.22 | 53.27 | 2,330,687 | +0.21(+0.39%) |
Sep 21, 2023 | 53.40 | 53.48 | 53.05 | 53.06 | 4,786,923 | -0.89(-1.66%) |
Sep 20, 2023 | 54.28 | 54.55 | 53.92 | 53.95 | 2,429,649 | -0.17(-0.31%) |
Sep 19, 2023 | 54.19 | 54.30 | 53.99 | 54.12 | 1,634,008 | -0.04(-0.07%) |
Sep 18, 2023 | 54.17 | 54.23 | 53.97 | 54.16 | 2,024,442 | -0.19(-0.35%) |
Sep 15, 2023 | 54.53 | 54.68 | 54.31 | 54.35 | 1,853,419 | -0.13(-0.23%) |
Sep 14, 2023 | 54.28 | 54.55 | 54.21 | 54.48 | 1,707,211 | +0.60(+1.11%) |
Sep 13, 2023 | 53.92 | 54.06 | 53.78 | 53.88 | 1,840,091 | -0.12(-0.22%) |
Sep 12, 2023 | 53.85 | 54.18 | 53.85 | 54.00 | 1,709,591 | -0.22(-0.41%) |
Sep 11, 2023 | 54.10 | 54.23 | 53.96 | 54.22 | 2,284,304 | +0.61(+1.13%) |
Sep 08, 2023 | 53.61 | 53.77 | 53.55 | 53.62 | 1,886,254 | -0.03(-0.05%) |
Sep 07, 2023 | 53.70 | 53.78 | 53.52 | 53.65 | 1,718,272 | -0.30(-0.56%) |
Sep 06, 2023 | 54.07 | 54.23 | 53.78 | 53.95 | 1,846,444 | -0.19(-0.34%) |
Sep 05, 2023 | 54.43 | 54.43 | 54.13 | 54.14 | 2,372,281 | -0.47(-0.86%) |
Sep 01, 2023 | 54.96 | 55.02 | 54.47 | 54.60 | 1,837,397 | +0.22(+0.41%) |
Aug 31, 2023 | 54.61 | 54.64 | 54.26 | 54.38 | 2,114,413 | -0.31(-0.57%) |
Aug 30, 2023 | 54.68 | 54.89 | 54.59 | 54.69 | 2,114,976 | -0.02(-0.04%) |
Aug 29, 2023 | 53.98 | 54.74 | 53.92 | 54.71 | 1,914,949 | +0.69(+1.28%) |
Aug 28, 2023 | 53.82 | 54.05 | 53.80 | 54.02 | 2,148,623 | +0.50(+0.93%) |
Aug 25, 2023 | 53.50 | 53.68 | 53.05 | 53.52 | 1,566,758 | +0.28(+0.53%) |
Aug 24, 2023 | 53.65 | 53.81 | 53.21 | 53.24 | 1,881,104 | -0.60(-1.11%) |
Aug 23, 2023 | 53.40 | 53.91 | 53.40 | 53.83 | 1,846,608 | +0.63(+1.19%) |
Aug 22, 2023 | 53.50 | 53.53 | 53.15 | 53.20 | 2,047,344 | -0.10(-0.18%) |
Aug 21, 2023 | 53.24 | 53.34 | 52.99 | 53.30 | 1,924,346 | +0.16(+0.29%) |
Aug 18, 2023 | 52.80 | 53.22 | 52.77 | 53.14 | 2,037,470 | -0.09(-0.17%) |
Aug 17, 2023 | 53.77 | 53.82 | 53.18 | 53.23 | 1,843,649 | -0.23(-0.44%) |
Aug 16, 2023 | 53.70 | 53.89 | 53.45 | 53.46 | 1,800,887 | -0.42(-0.78%) |
Aug 15, 2023 | 54.26 | 54.26 | 53.79 | 53.88 | 2,082,077 | -0.67(-1.23%) |
Aug 14, 2023 | 54.31 | 54.60 | 54.12 | 54.56 | 2,179,506 | -0.24(-0.45%) |
Aug 11, 2023 | 54.83 | 54.99 | 54.68 | 54.80 | 1,914,972 | -0.43(-0.78%) |
Aug 10, 2023 | 55.58 | 55.90 | 55.17 | 55.23 | 2,095,199 | +0.15(+0.27%) |
Aug 09, 2023 | 55.18 | 55.26 | 54.92 | 55.08 | 1,587,437 | +0.05(+0.09%) |
Aug 08, 2023 | 54.78 | 55.06 | 54.61 | 55.03 | 2,126,442 | -0.46(-0.83%) |
Aug 07, 2023 | 55.48 | 55.51 | 55.20 | 55.49 | 1,787,240 | +0.30(+0.55%) |
Aug 04, 2023 | 55.28 | 55.71 | 55.12 | 55.19 | 1,858,662 | +0.15(+0.27%) |
Aug 03, 2023 | 54.82 | 55.20 | 54.79 | 55.04 | 2,537,396 | -0.07(-0.12%) |
Aug 02, 2023 | 55.47 | 55.49 | 55.01 | 55.11 | 2,867,305 | -1.09(-1.95%) |
Aug 01, 2023 | 56.34 | 56.48 | 56.09 | 56.21 | 2,008,408 | -0.67(-1.18%) |
Jul 31, 2023 | 56.85 | 57.03 | 56.82 | 56.88 | 2,343,440 | +0.00(+0.00%) |
Jul 28, 2023 | 56.80 | 56.99 | 56.67 | 56.88 | 2,309,402 | +0.69(+1.23%) |
Jul 27, 2023 | 56.81 | 56.82 | 56.12 | 56.19 | 2,326,603 | -0.36(-0.64%) |
Jul 26, 2023 | 56.10 | 56.68 | 56.06 | 56.55 | 1,672,705 | +0.19(+0.33%) |
Jul 25, 2023 | 56.26 | 56.44 | 56.26 | 56.36 | 1,972,728 | +0.21(+0.38%) |
Jul 24, 2023 | 55.91 | 56.26 | 55.88 | 56.15 | 1,558,074 | +0.12(+0.21%) |
Jul 21, 2023 | 56.08 | 56.12 | 55.92 | 56.03 | 1,538,596 | +0.09(+0.16%) |
Jul 20, 2023 | 56.12 | 56.25 | 55.87 | 55.94 | 1,740,865 | -0.32(-0.57%) |
Jul 19, 2023 | 56.33 | 56.46 | 56.14 | 56.26 | 1,837,178 | -0.03(-0.05%) |
Jul 18, 2023 | 56.08 | 56.37 | 55.99 | 56.29 | 1,616,904 | +0.17(+0.30%) |
Jul 17, 2023 | 55.90 | 56.18 | 55.78 | 56.13 | 2,308,448 | +0.03(+0.05%) |
Jul 14, 2023 | 56.32 | 56.36 | 56.04 | 56.10 | 1,772,543 | -0.31(-0.55%) |
Jul 13, 2023 | 56.17 | 56.48 | 56.16 | 56.41 | 2,108,029 | +0.79(+1.42%) |
Jul 12, 2023 | 55.31 | 55.66 | 55.26 | 55.62 | 2,241,825 | +1.02(+1.86%) |
Jul 11, 2023 | 54.34 | 54.61 | 54.20 | 54.60 | 1,512,086 | +0.53(+0.97%) |
Jul 10, 2023 | 53.78 | 54.10 | 53.78 | 54.08 | 1,944,710 | +0.09(+0.16%) |
Jul 07, 2023 | 53.59 | 54.22 | 53.59 | 53.99 | 1,847,359 | +0.52(+0.97%) |
Jul 06, 2023 | 53.69 | 53.70 | 53.22 | 53.47 | 2,390,406 | -0.98(-1.79%) |
Jul 05, 2023 | 54.62 | 54.62 | 54.38 | 54.45 | 1,961,432 | -0.53(-0.96%) |
Jul 03, 2023 | 54.96 | 55.10 | 54.89 | 54.98 | 1,747,783 | +0.22(+0.41%) |
Jun 30, 2023 | 54.65 | 54.85 | 54.58 | 54.75 | 1,986,605 | +0.57(+1.05%) |
Jun 29, 2023 | 54.01 | 54.19 | 53.95 | 54.19 | 1,934,871 | -0.10(-0.18%) |
Jun 28, 2023 | 54.16 | 54.35 | 54.11 | 54.28 | 1,645,254 | -0.06(-0.11%) |
Jun 27, 2023 | 54.10 | 54.37 | 53.94 | 54.34 | 1,888,761 | +0.46(+0.85%) |
Jun 26, 2023 | 53.78 | 53.99 | 53.78 | 53.88 | 2,562,573 | +0.14(+0.25%) |
Jun 23, 2023 | 53.71 | 53.85 | 53.66 | 53.75 | 7,434,744 | -0.85(-1.56%) |
Jun 22, 2023 | 54.52 | 54.64 | 54.45 | 54.60 | 2,244,102 | -0.29(-0.53%) |
Jun 21, 2023 | 54.69 | 55.03 | 54.68 | 54.89 | 1,781,699 | +0.05(+0.09%) |
Jun 20, 2023 | 55.03 | 55.10 | 54.72 | 54.84 | 2,838,699 | -0.81(-1.46%) |
Jun 16, 2023 | 56.01 | 56.01 | 55.63 | 55.65 | 2,332,635 | -0.14(-0.24%) |
Jun 15, 2023 | 55.28 | 55.82 | 55.27 | 55.79 | 2,195,729 | +0.51(+0.93%) |
Jun 14, 2023 | 55.24 | 55.49 | 54.95 | 55.27 | 2,100,467 | +0.22(+0.40%) |
Jun 13, 2023 | 55.05 | 55.17 | 54.94 | 55.05 | 1,994,270 | +0.51(+0.94%) |
Jun 12, 2023 | 54.45 | 54.55 | 54.35 | 54.54 | 1,872,939 | +0.19(+0.36%) |
Jun 09, 2023 | 54.31 | 54.48 | 54.24 | 54.35 | 1,838,643 | +0.04(+0.07%) |
Jun 08, 2023 | 54.02 | 54.33 | 53.97 | 54.31 | 1,462,534 | +0.47(+0.88%) |
Jun 07, 2023 | 54.12 | 54.31 | 53.79 | 53.84 | 1,817,304 | -0.41(-0.75%) |
Jun 06, 2023 | 53.79 | 54.27 | 53.79 | 54.24 | 2,533,823 | +0.45(+0.84%) |
Jun 05, 2023 | 53.92 | 53.97 | 53.73 | 53.79 | 2,642,895 | -0.24(-0.45%) |
Jun 02, 2023 | 53.96 | 54.08 | 53.88 | 54.03 | 2,716,332 | +0.78(+1.47%) |
Jun 01, 2023 | 52.66 | 53.29 | 52.66 | 53.25 | 3,190,403 | +0.82(+1.57%) |
May 31, 2023 | 52.45 | 52.50 | 52.05 | 52.43 | 2,440,509 | -0.50(-0.95%) |
May 30, 2023 | 53.33 | 53.33 | 52.77 | 52.93 | 2,312,072 | -0.50(-0.94%) |
May 26, 2023 | 53.11 | 53.48 | 53.09 | 53.43 | 2,589,105 | +0.62(+1.17%) |
May 25, 2023 | 52.96 | 52.96 | 52.64 | 52.81 | 2,529,527 | -0.14(-0.26%) |
May 24, 2023 | 53.25 | 53.26 | 52.90 | 52.95 | 2,457,981 | -0.64(-1.19%) |
May 23, 2023 | 53.89 | 54.00 | 53.58 | 53.58 | 2,663,803 | -0.79(-1.46%) |
May 22, 2023 | 54.30 | 54.47 | 54.30 | 54.38 | 2,285,517 | +0.16(+0.30%) |
May 19, 2023 | 54.20 | 54.36 | 54.11 | 54.21 | 1,720,630 | +0.18(+0.34%) |
May 18, 2023 | 54.03 | 54.04 | 53.74 | 54.03 | 2,283,703 | -0.17(-0.32%) |
May 17, 2023 | 53.99 | 54.22 | 53.80 | 54.20 | 2,300,380 | +0.28(+0.52%) |
May 16, 2023 | 54.17 | 54.26 | 53.92 | 53.92 | 2,004,537 | -0.51(-0.94%) |
May 15, 2023 | 54.13 | 54.45 | 54.06 | 54.43 | 1,760,152 | +0.57(+1.06%) |
May 12, 2023 | 54.12 | 54.12 | 53.70 | 53.86 | 3,549,925 | -0.24(-0.45%) |
May 11, 2023 | 53.96 | 54.12 | 53.73 | 54.11 | 2,931,609 | -0.23(-0.43%) |
May 10, 2023 | 54.47 | 54.47 | 54.00 | 54.34 | 2,057,954 | -0.04(-0.07%) |
May 09, 2023 | 54.17 | 54.43 | 54.12 | 54.38 | 2,509,737 | -0.25(-0.46%) |
May 08, 2023 | 54.72 | 54.75 | 54.53 | 54.63 | 1,799,588 | +0.04(+0.07%) |
May 05, 2023 | 54.05 | 54.67 | 54.04 | 54.59 | 1,660,863 | +0.77(+1.44%) |
May 04, 2023 | 53.78 | 53.99 | 53.67 | 53.82 | 2,644,415 | +0.10(+0.18%) |
May 03, 2023 | 53.80 | 54.13 | 53.71 | 53.72 | 2,348,658 | +0.07(+0.13%) |
May 02, 2023 | 53.79 | 53.82 | 53.35 | 53.65 | 2,963,986 | -0.57(-1.05%) |
May 01, 2023 | 54.31 | 54.50 | 54.20 | 54.22 | 2,656,703 | -0.11(-0.20%) |
Apr 28, 2023 | 53.89 | 54.34 | 53.89 | 54.33 | 2,093,080 | +0.12(+0.21%) |
Apr 27, 2023 | 53.79 | 54.23 | 53.72 | 54.21 | 2,021,530 | +0.69(+1.28%) |
Apr 26, 2023 | 53.83 | 53.86 | 53.47 | 53.53 | 1,891,356 | +0.07(+0.13%) |
Apr 25, 2023 | 53.93 | 53.93 | 53.44 | 53.46 | 2,017,870 | -0.86(-1.58%) |
Apr 24, 2023 | 54.19 | 54.32 | 54.15 | 54.32 | 2,125,496 | +0.08(+0.14%) |
Apr 21, 2023 | 54.09 | 54.26 | 53.86 | 54.24 | 1,850,724 | +0.01(+0.02%) |
Apr 20, 2023 | 54.24 | 54.65 | 54.09 | 54.23 | 1,943,932 | -0.01(-0.02%) |
Apr 19, 2023 | 54.19 | 54.34 | 54.14 | 54.24 | 1,442,448 | -0.33(-0.60%) |
Apr 18, 2023 | 54.63 | 54.68 | 54.45 | 54.57 | 2,487,566 | +0.17(+0.32%) |
Apr 17, 2023 | 54.38 | 54.42 | 54.14 | 54.40 | 2,048,513 | +0.00(+0.00%) |
Apr 14, 2023 | 54.56 | 54.69 | 54.16 | 54.40 | 1,899,275 | -0.22(-0.41%) |
Apr 13, 2023 | 54.35 | 54.67 | 54.35 | 54.62 | 1,897,531 | +0.71(+1.31%) |
Apr 12, 2023 | 54.16 | 54.21 | 53.80 | 53.91 | 2,404,726 | +0.14(+0.27%) |
Apr 11, 2023 | 53.74 | 53.87 | 53.68 | 53.77 | 2,502,377 | +0.24(+0.45%) |
Apr 10, 2023 | 53.22 | 53.53 | 53.16 | 53.53 | 2,439,627 | +0.04(+0.07%) |
Apr 06, 2023 | 53.21 | 53.62 | 53.15 | 53.49 | 2,365,617 | +0.18(+0.34%) |
Apr 05, 2023 | 53.44 | 53.53 | 53.12 | 53.30 | 3,502,790 | -0.38(-0.70%) |
Apr 04, 2023 | 53.70 | 53.86 | 53.51 | 53.68 | 3,192,802 | -0.03(-0.05%) |
Apr 03, 2023 | 53.41 | 53.72 | 53.38 | 53.71 | 3,237,829 | +0.39(+0.72%) |
Mar 31, 2023 | 53.28 | 53.43 | 53.21 | 53.32 | 2,555,533 | +0.18(+0.35%) |
Mar 30, 2023 | 53.12 | 53.19 | 53.01 | 53.14 | 2,630,000 | +0.58(+1.10%) |
Mar 29, 2023 | 52.38 | 52.59 | 52.36 | 52.56 | 1,855,518 | +0.49(+0.95%) |
Mar 28, 2023 | 51.88 | 52.11 | 51.88 | 52.07 | 1,850,056 | +0.21(+0.41%) |
Mar 27, 2023 | 51.76 | 51.89 | 51.59 | 51.86 | 2,195,999 | +0.27(+0.52%) |
Mar 24, 2023 | 51.30 | 51.59 | 51.10 | 51.59 | 2,406,160 | -0.14(-0.26%) |
Mar 23, 2023 | 52.11 | 52.43 | 51.48 | 51.72 | 3,337,715 | +0.20(+0.39%) |
Mar 22, 2023 | 51.70 | 52.39 | 51.50 | 51.52 | 2,660,983 | -0.14(-0.26%) |
Mar 21, 2023 | 51.60 | 51.74 | 51.37 | 51.65 | 2,378,274 | +0.61(+1.19%) |
Mar 20, 2023 | 50.77 | 51.14 | 50.68 | 51.04 | 2,695,875 | +0.62(+1.23%) |
Mar 17, 2023 | 50.61 | 50.67 | 50.23 | 50.43 | 2,355,603 | -0.50(-0.98%) |
Mar 16, 2023 | 49.94 | 50.93 | 49.94 | 50.93 | 3,643,170 | +0.72(+1.44%) |
Mar 15, 2023 | 49.94 | 50.26 | 49.63 | 50.20 | 3,705,148 | -1.34(-2.60%) |
Mar 14, 2023 | 51.39 | 51.60 | 51.20 | 51.54 | 2,720,680 | +0.45(+0.89%) |
Mar 13, 2023 | 50.89 | 51.48 | 50.76 | 51.09 | 4,841,826 | -0.24(-0.47%) |
Mar 10, 2023 | 51.81 | 51.95 | 51.26 | 51.33 | 4,577,812 | -0.44(-0.86%) |
Mar 09, 2023 | 52.34 | 52.48 | 51.71 | 51.77 | 2,574,613 | -0.61(-1.16%) |
Mar 08, 2023 | 52.23 | 52.53 | 52.16 | 52.38 | 2,232,173 | +0.24(+0.46%) |
Mar 07, 2023 | 52.90 | 52.91 | 52.05 | 52.14 | 3,178,661 | -0.91(-1.71%) |
Mar 06, 2023 | 53.09 | 53.27 | 52.98 | 53.05 | 2,561,723 | -0.12(-0.22%) |
Mar 03, 2023 | 52.74 | 53.21 | 52.63 | 53.16 | 1,897,226 | +0.66(+1.27%) |
Mar 02, 2023 | 52.03 | 52.55 | 52.00 | 52.50 | 2,230,192 | +0.12(+0.22%) |
Mar 01, 2023 | 52.49 | 52.59 | 52.22 | 52.38 | 3,336,847 | +0.53(+1.02%) |
Feb 28, 2023 | 52.07 | 52.20 | 51.85 | 51.85 | 3,410,746 | -0.37(-0.70%) |
Feb 27, 2023 | 52.23 | 52.34 | 52.07 | 52.22 | 3,006,575 | +0.50(+0.97%) |
Feb 24, 2023 | 51.67 | 51.81 | 51.48 | 51.72 | 2,861,423 | -0.87(-1.65%) |
Feb 23, 2023 | 52.68 | 52.73 | 52.15 | 52.58 | 2,852,893 | +0.27(+0.52%) |
Feb 22, 2023 | 52.53 | 52.60 | 52.20 | 52.31 | 2,794,377 | -0.30(-0.57%) |
Feb 21, 2023 | 52.91 | 53.04 | 52.57 | 52.61 | 2,696,439 | -0.63(-1.18%) |
Feb 17, 2023 | 52.98 | 53.28 | 52.84 | 53.24 | 2,501,775 | -0.05(-0.09%) |
Feb 16, 2023 | 53.10 | 53.60 | 53.01 | 53.29 | 2,439,217 | -0.21(-0.40%) |
Feb 15, 2023 | 53.13 | 53.50 | 53.06 | 53.50 | 2,379,695 | -0.27(-0.50%) |
Feb 14, 2023 | 53.44 | 54.02 | 53.29 | 53.77 | 2,988,334 | +0.01(+0.02%) |
Feb 13, 2023 | 53.39 | 53.79 | 53.32 | 53.76 | 2,144,913 | +0.45(+0.85%) |
Feb 10, 2023 | 53.32 | 53.39 | 53.09 | 53.31 | 2,489,173 | -0.25(-0.47%) |
Feb 09, 2023 | 54.19 | 54.21 | 53.42 | 53.56 | 2,487,257 | +0.10(+0.18%) |
Feb 08, 2023 | 53.65 | 53.74 | 53.32 | 53.46 | 2,585,266 | -0.24(-0.45%) |
Feb 07, 2023 | 53.13 | 53.80 | 53.01 | 53.70 | 3,442,449 | +0.37(+0.69%) |
Feb 06, 2023 | 53.29 | 53.42 | 53.02 | 53.34 | 3,643,115 | -0.56(-1.04%) |
Feb 03, 2023 | 53.96 | 54.37 | 53.79 | 53.89 | 3,269,709 | -0.65(-1.18%) |
Feb 02, 2023 | 54.85 | 54.85 | 54.26 | 54.54 | 3,515,617 | -0.13(-0.25%) |