Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.59 | 63.86 | 63.53 | 63.76 | 122,932 | +0.51(+0.81%) |
May 23, 2024 | 63.97 | 63.99 | 63.07 | 63.25 | 97,074 | -0.27(-0.43%) |
May 22, 2024 | 63.65 | 63.73 | 63.34 | 63.52 | 163,277 | -0.65(-1.01%) |
May 21, 2024 | 64.05 | 64.17 | 63.98 | 64.17 | 117,192 | -0.16(-0.25%) |
May 20, 2024 | 64.24 | 64.46 | 64.24 | 64.33 | 73,316 | +0.07(+0.11%) |
May 17, 2024 | 64.02 | 64.26 | 63.91 | 64.26 | 1,090,008 | +0.27(+0.42%) |
May 16, 2024 | 64.24 | 64.24 | 63.96 | 63.99 | 304,347 | -0.27(-0.42%) |
May 15, 2024 | 64.01 | 64.30 | 63.80 | 64.26 | 172,477 | +0.66(+1.04%) |
May 14, 2024 | 63.43 | 63.60 | 63.31 | 63.60 | 121,234 | +0.41(+0.65%) |
May 13, 2024 | 63.29 | 63.36 | 63.10 | 63.19 | 90,815 | -0.01(-0.02%) |
May 10, 2024 | 63.33 | 63.35 | 63.10 | 63.20 | 87,824 | +0.11(+0.17%) |
May 09, 2024 | 62.64 | 63.09 | 62.64 | 63.09 | 53,964 | +0.53(+0.85%) |
May 08, 2024 | 62.35 | 62.62 | 62.35 | 62.56 | 302,588 | -0.09(-0.14%) |
May 07, 2024 | 62.77 | 62.77 | 62.52 | 62.65 | 66,632 | +0.20(+0.32%) |
May 06, 2024 | 62.36 | 62.50 | 62.28 | 62.45 | 70,438 | +0.42(+0.68%) |
May 03, 2024 | 62.08 | 62.09 | 61.71 | 62.03 | 67,936 | +0.51(+0.83%) |
May 02, 2024 | 61.41 | 61.60 | 61.11 | 61.52 | 74,533 | +0.76(+1.25%) |
May 01, 2024 | 60.98 | 61.44 | 60.62 | 60.76 | 231,338 | -0.09(-0.15%) |
Apr 30, 2024 | 61.51 | 61.61 | 60.85 | 60.85 | 702,115 | -0.94(-1.52%) |
Apr 29, 2024 | 61.68 | 61.81 | 61.54 | 61.79 | 127,324 | +0.28(+0.46%) |
Apr 26, 2024 | 61.26 | 61.59 | 61.24 | 61.51 | 91,151 | +0.46(+0.75%) |
Apr 25, 2024 | 60.43 | 61.08 | 60.33 | 61.05 | 88,663 | -0.25(-0.41%) |
Apr 24, 2024 | 61.49 | 61.49 | 61.03 | 61.30 | 1,107,545 | -0.17(-0.28%) |
Apr 23, 2024 | 60.92 | 61.47 | 60.83 | 61.47 | 89,210 | +0.79(+1.30%) |
Apr 22, 2024 | 60.29 | 60.81 | 60.22 | 60.68 | 118,792 | +0.81(+1.35%) |
Apr 19, 2024 | 60.03 | 60.14 | 59.75 | 59.87 | 1,382,372 | -0.03(-0.05%) |
Apr 18, 2024 | 60.17 | 60.33 | 59.83 | 59.90 | 760,716 | -0.26(-0.43%) |
Apr 17, 2024 | 60.46 | 60.46 | 59.88 | 60.16 | 194,742 | +0.09(+0.15%) |
Apr 16, 2024 | 60.19 | 60.26 | 59.87 | 60.07 | 94,193 | -0.54(-0.89%) |
Apr 15, 2024 | 61.43 | 61.49 | 60.48 | 60.61 | 316,682 | -0.07(-0.12%) |
Apr 12, 2024 | 61.17 | 61.36 | 60.63 | 60.68 | 143,105 | -0.95(-1.54%) |
Apr 11, 2024 | 61.69 | 61.73 | 60.94 | 61.63 | 110,886 | +0.18(+0.29%) |
Apr 10, 2024 | 61.38 | 61.69 | 61.20 | 61.45 | 175,858 | -0.73(-1.17%) |
Apr 09, 2024 | 62.52 | 62.55 | 62.00 | 62.18 | 230,388 | -0.03(-0.05%) |
Apr 08, 2024 | 62.25 | 62.32 | 62.15 | 62.21 | 65,448 | +0.37(+0.60%) |
Apr 05, 2024 | 61.66 | 61.98 | 61.56 | 61.84 | 82,288 | +0.10(+0.16%) |
Apr 04, 2024 | 62.71 | 62.72 | 61.65 | 61.74 | 231,701 | -0.51(-0.82%) |
Apr 03, 2024 | 61.89 | 62.38 | 61.84 | 62.25 | 160,970 | +0.31(+0.50%) |
Apr 02, 2024 | 61.90 | 61.95 | 61.73 | 61.94 | 222,437 | -0.44(-0.71%) |
Apr 01, 2024 | 62.61 | 62.64 | 62.23 | 62.38 | 160,438 | -0.24(-0.38%) |
Mar 28, 2024 | 62.68 | 62.82 | 62.61 | 62.62 | 2,081,664 | -0.26(-0.41%) |
Mar 27, 2024 | 62.60 | 62.92 | 62.60 | 62.88 | 134,534 | +0.39(+0.62%) |
Mar 26, 2024 | 62.70 | 62.70 | 62.42 | 62.49 | 81,454 | +0.13(+0.21%) |
Mar 25, 2024 | 62.34 | 62.51 | 62.09 | 62.36 | 148,625 | -0.11(-0.18%) |
Mar 22, 2024 | 62.65 | 62.65 | 62.39 | 62.47 | 113,952 | -0.19(-0.30%) |
Mar 21, 2024 | 62.70 | 62.81 | 62.60 | 62.66 | 224,250 | -0.02(-0.03%) |
Mar 20, 2024 | 62.09 | 62.76 | 61.97 | 62.68 | 134,083 | +0.58(+0.93%) |
Mar 19, 2024 | 62.00 | 62.22 | 61.86 | 62.10 | 71,825 | +0.10(+0.16%) |
Mar 18, 2024 | 62.17 | 62.17 | 61.93 | 62.00 | 287,110 | +0.06(+0.10%) |
Mar 15, 2024 | 62.07 | 62.12 | 61.77 | 61.94 | 133,555 | +0.05(+0.08%) |
Mar 14, 2024 | 62.36 | 62.36 | 61.68 | 61.89 | 113,196 | -0.47(-0.75%) |
Mar 13, 2024 | 62.26 | 62.47 | 62.26 | 62.36 | 93,303 | +0.07(+0.11%) |
Mar 12, 2024 | 61.87 | 62.29 | 61.71 | 62.29 | 216,299 | +0.55(+0.89%) |
Mar 11, 2024 | 61.83 | 61.83 | 61.55 | 61.74 | 352,933 | -0.48(-0.77%) |
Mar 08, 2024 | 62.63 | 62.70 | 62.13 | 62.22 | 106,525 | -0.20(-0.32%) |
Mar 07, 2024 | 62.22 | 62.50 | 62.18 | 62.42 | 128,459 | +0.72(+1.17%) |
Mar 06, 2024 | 61.71 | 61.93 | 61.59 | 61.70 | 410,592 | +0.67(+1.10%) |
Mar 05, 2024 | 61.14 | 61.34 | 60.85 | 61.03 | 109,446 | -0.05(-0.07%) |
Mar 04, 2024 | 61.03 | 61.21 | 60.97 | 61.08 | 629,310 | -0.07(-0.12%) |
Mar 01, 2024 | 60.84 | 61.16 | 60.62 | 61.15 | 60,922 | +0.65(+1.07%) |
Feb 29, 2024 | 60.74 | 60.75 | 60.25 | 60.50 | 347,780 | +0.10(+0.17%) |
Feb 28, 2024 | 60.39 | 60.50 | 60.31 | 60.40 | 61,043 | -0.35(-0.58%) |
Feb 27, 2024 | 60.58 | 60.80 | 60.58 | 60.75 | 66,637 | +0.12(+0.20%) |
Feb 26, 2024 | 60.84 | 60.84 | 60.51 | 60.63 | 336,570 | -0.13(-0.21%) |
Feb 23, 2024 | 60.83 | 60.94 | 60.71 | 60.76 | 79,489 | +0.07(+0.12%) |
Feb 22, 2024 | 60.52 | 60.70 | 60.36 | 60.69 | 71,930 | +0.67(+1.12%) |
Feb 21, 2024 | 59.83 | 60.02 | 59.76 | 60.02 | 202,960 | +0.07(+0.12%) |
Feb 20, 2024 | 60.11 | 60.11 | 59.78 | 59.95 | 228,834 | +0.33(+0.55%) |
Feb 16, 2024 | 59.52 | 59.88 | 59.38 | 59.62 | 198,928 | +0.12(+0.20%) |
Feb 15, 2024 | 59.03 | 59.50 | 59.01 | 59.50 | 264,339 | +0.74(+1.26%) |
Feb 14, 2024 | 58.41 | 58.77 | 58.39 | 58.76 | 240,950 | +0.67(+1.15%) |
Feb 13, 2024 | 58.39 | 58.39 | 57.85 | 58.09 | 153,409 | -0.82(-1.39%) |
Feb 12, 2024 | 58.80 | 59.09 | 58.80 | 58.91 | 78,750 | +0.04(+0.07%) |
Feb 09, 2024 | 58.69 | 58.88 | 58.47 | 58.87 | 80,828 | +0.25(+0.43%) |
Feb 08, 2024 | 58.62 | 58.63 | 58.41 | 58.62 | 102,208 | +0.00(+0.00%) |
Feb 07, 2024 | 58.70 | 58.72 | 58.51 | 58.62 | 129,208 | -0.03(-0.05%) |
Feb 06, 2024 | 58.27 | 58.65 | 58.26 | 58.65 | 81,551 | +0.43(+0.74%) |
Feb 05, 2024 | 58.27 | 58.41 | 57.99 | 58.22 | 5,447,854 | -0.34(-0.58%) |
Feb 02, 2024 | 58.55 | 58.58 | 58.29 | 58.56 | 141,645 | -0.45(-0.76%) |
Feb 01, 2024 | 58.60 | 59.01 | 58.41 | 59.01 | 170,418 | +0.66(+1.13%) |
Jan 31, 2024 | 58.97 | 59.16 | 58.33 | 58.35 | 6,049,757 | -0.41(-0.70%) |
Jan 30, 2024 | 58.71 | 58.80 | 58.54 | 58.76 | 157,559 | -0.04(-0.07%) |
Jan 29, 2024 | 58.48 | 58.80 | 58.35 | 58.80 | 57,677 | +0.30(+0.51%) |
Jan 26, 2024 | 58.53 | 58.58 | 58.38 | 58.50 | 370,506 | +0.26(+0.45%) |
Jan 25, 2024 | 58.30 | 58.30 | 57.86 | 58.24 | 109,024 | +0.16(+0.28%) |
Jan 24, 2024 | 58.37 | 58.39 | 58.01 | 58.08 | 189,325 | +0.40(+0.69%) |
Jan 23, 2024 | 57.51 | 57.68 | 57.37 | 57.68 | 386,069 | -0.11(-0.19%) |
Jan 22, 2024 | 57.77 | 57.93 | 57.68 | 57.79 | 88,659 | +0.22(+0.38%) |
Jan 19, 2024 | 57.31 | 57.58 | 57.07 | 57.57 | 242,243 | +0.21(+0.37%) |
Jan 18, 2024 | 57.06 | 57.37 | 56.97 | 57.36 | 124,227 | +0.56(+0.99%) |
Jan 17, 2024 | 56.68 | 56.82 | 56.46 | 56.80 | 155,713 | -0.53(-0.92%) |
Jan 16, 2024 | 57.63 | 57.63 | 57.20 | 57.33 | 142,462 | -0.93(-1.60%) |
Jan 12, 2024 | 58.42 | 58.53 | 58.16 | 58.26 | 77,171 | +0.22(+0.38%) |
Jan 11, 2024 | 58.22 | 58.27 | 57.50 | 58.04 | 85,131 | +0.01(+0.02%) |
Jan 10, 2024 | 58.05 | 58.19 | 57.84 | 58.03 | 101,823 | +0.40(+0.69%) |
Jan 09, 2024 | 57.72 | 57.73 | 57.56 | 57.63 | 118,186 | -0.47(-0.81%) |
Jan 08, 2024 | 57.74 | 58.16 | 57.65 | 58.10 | 283,476 | +0.57(+0.99%) |
Jan 05, 2024 | 57.56 | 58.10 | 57.21 | 57.53 | 3,805,378 | -0.13(-0.23%) |
Jan 04, 2024 | 57.48 | 57.91 | 57.47 | 57.66 | 80,440 | +0.17(+0.30%) |
Jan 03, 2024 | 57.35 | 57.60 | 57.13 | 57.49 | 96,716 | -0.35(-0.61%) |
Jan 02, 2024 | 57.86 | 58.09 | 57.78 | 57.84 | 83,110 | -0.60(-1.03%) |
Dec 29, 2023 | 58.59 | 58.69 | 58.39 | 58.44 | 625,268 | -0.03(-0.05%) |
Dec 28, 2023 | 59.21 | 59.21 | 58.39 | 58.47 | 239,174 | -0.11(-0.19%) |
Dec 27, 2023 | 58.27 | 58.63 | 58.27 | 58.58 | 52,388 | +0.31(+0.53%) |
Dec 26, 2023 | 58.11 | 58.39 | 58.07 | 58.27 | 300,811 | +0.18(+0.31%) |
Dec 22, 2023 | 58.24 | 58.24 | 57.91 | 58.09 | 336,901 | +0.13(+0.22%) |
Dec 21, 2023 | 57.82 | 58.13 | 57.56 | 57.96 | 94,588 | +0.91(+1.60%) |
Dec 20, 2023 | 57.77 | 57.79 | 57.04 | 57.05 | 974,199 | -0.54(-0.94%) |
Dec 19, 2023 | 57.61 | 57.64 | 57.47 | 57.59 | 60,512 | +0.38(+0.66%) |
Dec 18, 2023 | 57.32 | 57.33 | 57.01 | 57.21 | 64,197 | +0.17(+0.29%) |
Dec 15, 2023 | 57.42 | 57.44 | 57.00 | 57.05 | 110,037 | -0.59(-1.03%) |
Dec 14, 2023 | 57.54 | 57.86 | 57.41 | 57.64 | 319,647 | +0.28(+0.49%) |
Dec 13, 2023 | 56.65 | 57.37 | 56.28 | 57.36 | 90,077 | +0.81(+1.43%) |
Dec 12, 2023 | 56.41 | 56.57 | 56.21 | 56.55 | 80,360 | +0.16(+0.28%) |
Dec 11, 2023 | 56.17 | 56.45 | 56.17 | 56.39 | 1,422,803 | +0.09(+0.16%) |
Dec 08, 2023 | 55.99 | 56.41 | 55.99 | 56.31 | 76,510 | +0.24(+0.43%) |
Dec 07, 2023 | 55.98 | 56.24 | 55.75 | 56.06 | 1,592,696 | +0.23(+0.42%) |
Dec 06, 2023 | 56.16 | 56.33 | 55.81 | 55.83 | 1,718,900 | +0.21(+0.38%) |
Dec 05, 2023 | 55.72 | 55.80 | 55.55 | 55.62 | 1,602,139 | -0.17(-0.30%) |
Dec 04, 2023 | 55.73 | 55.90 | 55.62 | 55.78 | 86,540 | -0.50(-0.88%) |
Dec 01, 2023 | 55.74 | 56.30 | 55.65 | 56.28 | 241,144 | +0.59(+1.07%) |
Nov 30, 2023 | 55.75 | 55.79 | 55.56 | 55.68 | 1,851,329 | -0.06(-0.10%) |
Nov 29, 2023 | 55.70 | 55.89 | 55.57 | 55.74 | 71,484 | +0.13(+0.23%) |
Nov 28, 2023 | 55.42 | 55.72 | 55.35 | 55.62 | 104,086 | +0.05(+0.09%) |
Nov 27, 2023 | 55.59 | 55.63 | 55.44 | 55.57 | 554,794 | -0.19(-0.35%) |
Nov 24, 2023 | 55.57 | 55.77 | 55.55 | 55.76 | 18,631 | +0.50(+0.90%) |
Nov 22, 2023 | 55.33 | 55.36 | 55.09 | 55.27 | 328,383 | -0.01(-0.02%) |
Nov 21, 2023 | 55.45 | 55.47 | 55.15 | 55.27 | 64,151 | -0.18(-0.33%) |
Nov 20, 2023 | 55.19 | 55.52 | 55.16 | 55.46 | 108,927 | +0.17(+0.30%) |
Nov 17, 2023 | 55.07 | 55.30 | 54.92 | 55.29 | 79,454 | +0.75(+1.37%) |
Nov 16, 2023 | 54.53 | 54.71 | 54.40 | 54.55 | 142,972 | -0.02(-0.04%) |
Nov 15, 2023 | 54.65 | 54.79 | 54.52 | 54.56 | 61,412 | -0.09(-0.16%) |
Nov 14, 2023 | 54.12 | 54.70 | 54.12 | 54.65 | 45,320 | +1.32(+2.48%) |
Nov 13, 2023 | 53.06 | 53.43 | 52.92 | 53.33 | 42,431 | -0.19(-0.36%) |
Nov 10, 2023 | 52.87 | 53.52 | 52.56 | 53.52 | 63,680 | +0.38(+0.71%) |
Nov 09, 2023 | 53.48 | 53.50 | 52.92 | 53.14 | 144,109 | +0.26(+0.50%) |
Nov 08, 2023 | 53.01 | 53.06 | 52.76 | 52.88 | 412,686 | -0.08(-0.15%) |
Nov 07, 2023 | 52.84 | 53.02 | 52.76 | 52.96 | 114,017 | -0.37(-0.69%) |
Nov 06, 2023 | 53.63 | 53.63 | 53.21 | 53.33 | 102,354 | -0.21(-0.40%) |
Nov 03, 2023 | 53.55 | 53.70 | 53.42 | 53.54 | 759,777 | +0.43(+0.81%) |
Nov 02, 2023 | 52.92 | 53.12 | 52.76 | 53.12 | 65,801 | +1.00(+1.92%) |
Nov 01, 2023 | 51.76 | 52.11 | 51.65 | 52.11 | 513,236 | +0.54(+1.06%) |
Oct 31, 2023 | 51.57 | 51.59 | 51.33 | 51.57 | 273,520 | +0.16(+0.30%) |
Oct 30, 2023 | 51.42 | 51.47 | 51.15 | 51.41 | 34,102 | +0.67(+1.32%) |
Oct 27, 2023 | 51.32 | 51.32 | 50.68 | 50.74 | 64,812 | -0.19(-0.38%) |
Oct 26, 2023 | 51.23 | 51.28 | 50.81 | 50.94 | 72,980 | -0.46(-0.89%) |
Oct 25, 2023 | 51.61 | 51.70 | 51.28 | 51.39 | 139,842 | -0.26(-0.51%) |
Oct 24, 2023 | 51.51 | 51.73 | 51.43 | 51.66 | 63,833 | +0.24(+0.47%) |
Oct 23, 2023 | 51.29 | 51.70 | 51.11 | 51.41 | 137,697 | +0.07(+0.13%) |
Oct 20, 2023 | 51.66 | 51.80 | 51.34 | 51.34 | 45,058 | -0.51(-0.98%) |
Oct 19, 2023 | 52.14 | 52.35 | 51.77 | 51.85 | 151,450 | -0.43(-0.82%) |
Oct 18, 2023 | 52.75 | 52.75 | 52.23 | 52.28 | 185,718 | -0.82(-1.55%) |
Oct 17, 2023 | 52.74 | 53.36 | 52.71 | 53.10 | 147,728 | -0.01(-0.02%) |
Oct 16, 2023 | 52.83 | 53.16 | 52.78 | 53.12 | 40,020 | +0.34(+0.65%) |
Oct 13, 2023 | 53.21 | 53.24 | 52.65 | 52.77 | 261,422 | -0.47(-0.88%) |
Oct 12, 2023 | 53.77 | 53.77 | 53.06 | 53.24 | 106,804 | -0.43(-0.81%) |
Oct 11, 2023 | 53.75 | 53.78 | 53.37 | 53.68 | 70,424 | +0.35(+0.65%) |
Oct 10, 2023 | 53.25 | 53.58 | 53.21 | 53.33 | 73,936 | +0.80(+1.52%) |
Oct 09, 2023 | 52.26 | 52.72 | 52.21 | 52.53 | 27,828 | -0.20(-0.39%) |
Oct 06, 2023 | 52.06 | 52.88 | 51.96 | 52.74 | 67,028 | +0.60(+1.16%) |
Oct 05, 2023 | 52.02 | 52.21 | 51.85 | 52.13 | 73,901 | +0.45(+0.87%) |
Oct 04, 2023 | 51.82 | 51.82 | 51.36 | 51.69 | 78,972 | +0.12(+0.23%) |
Oct 03, 2023 | 51.81 | 51.89 | 51.44 | 51.57 | 57,132 | -0.56(-1.08%) |
Oct 02, 2023 | 52.64 | 52.64 | 52.00 | 52.13 | 219,902 | -0.76(-1.43%) |
Sep 29, 2023 | 53.62 | 53.62 | 52.78 | 52.89 | 482,291 | -0.18(-0.35%) |
Sep 28, 2023 | 52.74 | 53.25 | 52.71 | 53.08 | 177,350 | +0.38(+0.72%) |
Sep 27, 2023 | 53.04 | 53.04 | 52.38 | 52.70 | 41,822 | -0.20(-0.37%) |
Sep 26, 2023 | 53.18 | 53.23 | 52.83 | 52.89 | 47,597 | -0.61(-1.14%) |
Sep 25, 2023 | 53.38 | 53.54 | 53.41 | 53.50 | 74,995 | -0.26(-0.48%) |
Sep 22, 2023 | 54.04 | 54.16 | 53.70 | 53.76 | 31,400 | +0.01(+0.03%) |
Sep 21, 2023 | 54.10 | 54.14 | 53.69 | 53.75 | 95,182 | -0.80(-1.46%) |
Sep 20, 2023 | 54.97 | 55.19 | 54.54 | 54.54 | 92,582 | -0.10(-0.18%) |
Sep 19, 2023 | 54.67 | 54.77 | 54.54 | 54.64 | 43,172 | -0.04(-0.07%) |
Sep 18, 2023 | 54.57 | 54.71 | 54.49 | 54.68 | 97,854 | -0.28(-0.51%) |
Sep 15, 2023 | 55.21 | 55.24 | 54.93 | 54.96 | 89,890 | -0.04(-0.08%) |
Sep 14, 2023 | 54.81 | 55.07 | 54.72 | 55.00 | 32,423 | +0.64(+1.18%) |
Sep 13, 2023 | 54.36 | 54.48 | 54.19 | 54.36 | 66,022 | -0.15(-0.27%) |
Sep 12, 2023 | 54.49 | 54.69 | 54.49 | 54.51 | 28,077 | -0.16(-0.28%) |
Sep 11, 2023 | 54.59 | 54.76 | 54.49 | 54.66 | 55,253 | +0.46(+0.84%) |
Sep 08, 2023 | 54.12 | 54.32 | 54.12 | 54.20 | 20,140 | -0.08(-0.14%) |
Sep 07, 2023 | 54.27 | 54.35 | 54.13 | 54.28 | 58,013 | -0.18(-0.32%) |
Sep 06, 2023 | 54.52 | 54.56 | 54.27 | 54.46 | 62,628 | -0.05(-0.09%) |
Sep 05, 2023 | 54.77 | 54.77 | 54.50 | 54.51 | 61,898 | -0.44(-0.79%) |
Sep 01, 2023 | 55.48 | 55.48 | 54.82 | 54.94 | 32,537 | -0.02(-0.04%) |
Aug 31, 2023 | 55.29 | 55.29 | 54.84 | 54.96 | 23,484 | -0.18(-0.32%) |
Aug 30, 2023 | 55.29 | 55.44 | 55.12 | 55.14 | 92,945 | -0.10(-0.18%) |
Aug 29, 2023 | 54.51 | 55.28 | 54.50 | 55.24 | 31,086 | +0.62(+1.14%) |
Aug 28, 2023 | 54.29 | 54.61 | 54.29 | 54.61 | 35,407 | +0.71(+1.32%) |
Aug 25, 2023 | 53.92 | 54.01 | 53.45 | 53.90 | 56,044 | +0.34(+0.64%) |
Aug 24, 2023 | 54.10 | 54.20 | 53.50 | 53.56 | 2,297,913 | -0.77(-1.41%) |
Aug 23, 2023 | 54.02 | 54.48 | 54.02 | 54.33 | 25,100 | +0.50(+0.92%) |
Aug 22, 2023 | 54.18 | 54.18 | 53.76 | 53.84 | 36,271 | +0.00(+0.00%) |
Aug 21, 2023 | 53.86 | 53.95 | 53.60 | 53.84 | 38,802 | +0.16(+0.29%) |
Aug 18, 2023 | 53.38 | 53.79 | 53.36 | 53.68 | 28,703 | +0.04(+0.07%) |
Aug 17, 2023 | 54.26 | 54.26 | 53.61 | 53.64 | 35,163 | -0.39(-0.72%) |
Aug 16, 2023 | 54.33 | 54.46 | 54.02 | 54.03 | 33,899 | -0.38(-0.70%) |
Aug 15, 2023 | 54.90 | 54.90 | 54.34 | 54.41 | 635,311 | -0.74(-1.34%) |
Aug 14, 2023 | 54.91 | 55.18 | 54.60 | 55.15 | 200,024 | -0.27(-0.49%) |
Aug 11, 2023 | 55.41 | 55.56 | 55.20 | 55.42 | 41,694 | -0.32(-0.58%) |
Aug 10, 2023 | 56.11 | 56.40 | 55.68 | 55.74 | 34,278 | +0.22(+0.40%) |
Aug 09, 2023 | 55.64 | 55.72 | 55.44 | 55.52 | 34,246 | +0.02(+0.04%) |
Aug 08, 2023 | 55.21 | 55.62 | 55.11 | 55.50 | 113,986 | -0.29(-0.52%) |
Aug 07, 2023 | 55.77 | 55.84 | 55.62 | 55.79 | 272,218 | +0.50(+0.90%) |
Aug 04, 2023 | 55.50 | 55.85 | 55.29 | 55.29 | 28,755 | +0.23(+0.42%) |
Aug 03, 2023 | 54.90 | 55.27 | 54.64 | 55.06 | 167,527 | -0.30(-0.54%) |
Aug 02, 2023 | 55.73 | 55.74 | 55.28 | 55.36 | 50,266 | -1.10(-1.95%) |
Aug 01, 2023 | 56.49 | 56.63 | 56.25 | 56.46 | 22,198 | -0.58(-1.02%) |
Jul 31, 2023 | 57.11 | 57.25 | 56.99 | 57.05 | 344,376 | -0.02(-0.03%) |
Jul 28, 2023 | 56.98 | 57.20 | 56.93 | 57.06 | 23,380 | +0.56(+1.00%) |
Jul 27, 2023 | 56.98 | 57.07 | 56.49 | 56.50 | 61,937 | -0.12(-0.20%) |
Jul 26, 2023 | 56.23 | 56.76 | 56.23 | 56.62 | 27,119 | +0.03(+0.05%) |
Jul 25, 2023 | 56.37 | 56.76 | 56.37 | 56.59 | 625,471 | +0.14(+0.24%) |
Jul 24, 2023 | 56.37 | 56.55 | 56.33 | 56.45 | 33,792 | -0.14(-0.24%) |
Jul 21, 2023 | 56.49 | 56.64 | 56.43 | 56.59 | 28,853 | +0.11(+0.19%) |
Jul 20, 2023 | 56.68 | 56.76 | 56.37 | 56.48 | 442,432 | -0.25(-0.45%) |
Jul 19, 2023 | 57.04 | 57.04 | 56.72 | 56.73 | 4,991,096 | -0.22(-0.39%) |
Jul 18, 2023 | 56.75 | 57.05 | 56.67 | 56.96 | 122,608 | +0.31(+0.55%) |
Jul 17, 2023 | 56.47 | 56.70 | 56.39 | 56.65 | 31,072 | -0.06(-0.10%) |
Jul 14, 2023 | 57.02 | 57.02 | 56.70 | 56.70 | 173,629 | -0.29(-0.51%) |
Jul 13, 2023 | 56.83 | 57.14 | 56.82 | 57.00 | 368,857 | +0.96(+1.72%) |
Jul 12, 2023 | 55.74 | 56.16 | 55.74 | 56.03 | 69,668 | +1.01(+1.84%) |
Jul 11, 2023 | 54.76 | 55.07 | 54.69 | 55.02 | 62,775 | +0.46(+0.84%) |
Jul 10, 2023 | 54.30 | 54.60 | 54.30 | 54.56 | 285,434 | +0.21(+0.39%) |
Jul 07, 2023 | 54.12 | 54.64 | 54.05 | 54.35 | 144,554 | +0.35(+0.65%) |
Jul 06, 2023 | 54.20 | 54.20 | 53.73 | 54.00 | 64,917 | -0.95(-1.73%) |
Jul 05, 2023 | 55.18 | 55.27 | 54.92 | 54.95 | 101,738 | -0.68(-1.22%) |
Jul 03, 2023 | 55.70 | 55.71 | 55.57 | 55.63 | 46,176 | +0.06(+0.10%) |
Jun 30, 2023 | 55.69 | 55.82 | 55.58 | 55.58 | 407,603 | +0.50(+0.90%) |
Jun 29, 2023 | 54.99 | 55.15 | 54.96 | 55.08 | 52,544 | -0.07(-0.12%) |
Jun 28, 2023 | 55.12 | 55.23 | 54.98 | 55.15 | 160,240 | +0.17(+0.30%) |
Jun 27, 2023 | 54.73 | 55.11 | 54.60 | 54.98 | 294,376 | +0.45(+0.82%) |
Jun 26, 2023 | 54.59 | 54.68 | 54.49 | 54.54 | 84,049 | +0.06(+0.11%) |
Jun 23, 2023 | 54.44 | 54.62 | 54.40 | 54.48 | 723,409 | -0.86(-1.55%) |
Jun 22, 2023 | 55.24 | 55.39 | 55.21 | 55.33 | 115,019 | -0.37(-0.66%) |
Jun 21, 2023 | 55.55 | 55.87 | 55.50 | 55.70 | 73,079 | +0.18(+0.32%) |
Jun 20, 2023 | 55.74 | 55.74 | 55.43 | 55.53 | 120,162 | -0.68(-1.21%) |
Jun 16, 2023 | 56.59 | 56.60 | 56.19 | 56.21 | 19,583 | -0.09(-0.16%) |