Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.49 | 63.58 | 63.21 | 63.41 | 26,162 | +0.22(+0.35%) |
May 23, 2024 | 64.42 | 64.42 | 62.95 | 63.19 | 47,401 | -1.24(-1.92%) |
May 22, 2024 | 64.85 | 64.99 | 64.32 | 64.43 | 34,958 | -0.66(-1.01%) |
May 21, 2024 | 64.88 | 65.09 | 64.77 | 65.09 | 34,119 | +0.14(+0.22%) |
May 20, 2024 | 65.38 | 65.58 | 64.95 | 64.95 | 48,775 | -0.39(-0.60%) |
May 17, 2024 | 65.28 | 65.50 | 65.17 | 65.34 | 41,811 | +0.14(+0.21%) |
May 16, 2024 | 65.11 | 65.27 | 65.00 | 65.20 | 101,311 | -0.04(-0.06%) |
May 15, 2024 | 65.52 | 65.57 | 65.04 | 65.24 | 38,246 | +0.28(+0.43%) |
May 14, 2024 | 64.86 | 65.39 | 64.66 | 64.96 | 59,903 | +0.42(+0.65%) |
May 13, 2024 | 64.99 | 65.17 | 64.52 | 64.54 | 31,639 | -0.10(-0.15%) |
May 10, 2024 | 64.66 | 64.80 | 64.24 | 64.64 | 43,361 | -0.03(-0.05%) |
May 09, 2024 | 63.75 | 64.77 | 63.75 | 64.67 | 41,811 | +0.90(+1.41%) |
May 08, 2024 | 62.95 | 63.80 | 62.95 | 63.77 | 61,047 | +0.37(+0.58%) |
May 07, 2024 | 63.28 | 63.79 | 63.28 | 63.40 | 43,574 | +0.26(+0.41%) |
May 06, 2024 | 63.07 | 63.36 | 63.02 | 63.14 | 57,215 | +0.39(+0.62%) |
May 03, 2024 | 63.21 | 63.31 | 62.42 | 62.75 | 55,142 | +0.40(+0.64%) |
May 02, 2024 | 62.00 | 62.39 | 61.76 | 62.35 | 77,335 | +0.81(+1.32%) |
May 01, 2024 | 60.94 | 62.42 | 60.94 | 61.54 | 84,570 | +0.67(+1.10%) |
Apr 30, 2024 | 61.25 | 61.36 | 60.87 | 60.87 | 73,419 | -0.84(-1.36%) |
Apr 29, 2024 | 61.75 | 62.03 | 61.60 | 61.71 | 42,596 | +0.24(+0.39%) |
Apr 26, 2024 | 61.45 | 61.97 | 61.45 | 61.47 | 37,232 | +0.07(+0.11%) |
Apr 25, 2024 | 61.40 | 61.62 | 60.92 | 61.40 | 42,208 | -0.50(-0.81%) |
Apr 24, 2024 | 61.74 | 62.00 | 61.29 | 61.90 | 55,599 | -0.05(-0.08%) |
Apr 23, 2024 | 61.09 | 62.13 | 61.09 | 61.95 | 82,367 | +0.78(+1.28%) |
Apr 22, 2024 | 61.15 | 61.56 | 60.83 | 61.17 | 55,946 | +0.27(+0.44%) |
Apr 19, 2024 | 59.69 | 60.98 | 59.69 | 60.90 | 79,698 | +1.13(+1.89%) |
Apr 18, 2024 | 59.46 | 60.14 | 59.43 | 59.77 | 69,340 | +0.46(+0.78%) |
Apr 17, 2024 | 59.90 | 60.09 | 59.30 | 59.31 | 50,747 | -0.24(-0.40%) |
Apr 16, 2024 | 59.82 | 59.82 | 59.13 | 59.55 | 96,849 | -0.46(-0.77%) |
Apr 15, 2024 | 60.54 | 60.76 | 59.66 | 60.01 | 65,709 | -0.24(-0.40%) |
Apr 12, 2024 | 60.60 | 60.84 | 60.05 | 60.25 | 38,053 | -0.58(-0.95%) |
Apr 11, 2024 | 60.85 | 61.07 | 60.36 | 60.83 | 45,341 | +0.23(+0.38%) |
Apr 10, 2024 | 61.61 | 61.61 | 60.18 | 60.60 | 101,611 | -2.37(-3.76%) |
Apr 09, 2024 | 62.66 | 63.04 | 62.57 | 62.97 | 61,551 | +0.38(+0.61%) |
Apr 08, 2024 | 62.02 | 62.70 | 62.02 | 62.59 | 44,951 | +0.69(+1.11%) |
Apr 05, 2024 | 61.69 | 62.11 | 61.57 | 61.90 | 78,508 | -0.09(-0.15%) |
Apr 04, 2024 | 62.64 | 62.92 | 61.82 | 61.99 | 65,277 | -0.21(-0.34%) |
Apr 03, 2024 | 61.88 | 62.33 | 61.85 | 62.20 | 132,159 | +0.13(+0.21%) |
Apr 02, 2024 | 62.23 | 62.54 | 61.80 | 62.07 | 75,874 | -0.87(-1.38%) |
Apr 01, 2024 | 64.06 | 64.20 | 62.85 | 62.94 | 95,131 | -1.08(-1.68%) |
Mar 28, 2024 | 63.70 | 64.32 | 63.65 | 64.02 | 67,419 | +0.38(+0.61%) |
Mar 27, 2024 | 62.34 | 63.63 | 62.34 | 63.63 | 60,045 | +1.70(+2.75%) |
Mar 26, 2024 | 62.44 | 62.62 | 61.90 | 61.93 | 65,740 | -0.27(-0.43%) |
Mar 25, 2024 | 62.24 | 62.63 | 62.13 | 62.20 | 103,878 | +0.09(+0.14%) |
Mar 22, 2024 | 62.90 | 63.03 | 62.11 | 62.11 | 73,272 | -0.75(-1.19%) |
Mar 21, 2024 | 62.48 | 63.13 | 62.48 | 62.86 | 70,068 | +0.65(+1.04%) |
Mar 20, 2024 | 61.02 | 62.58 | 60.84 | 62.21 | 111,748 | +0.81(+1.32%) |
Mar 19, 2024 | 60.87 | 61.56 | 60.87 | 61.40 | 24,280 | +0.33(+0.54%) |
Mar 18, 2024 | 61.65 | 61.72 | 61.01 | 61.07 | 72,906 | -0.53(-0.86%) |
Mar 15, 2024 | 61.02 | 61.66 | 61.02 | 61.60 | 96,130 | +0.51(+0.83%) |
Mar 14, 2024 | 61.76 | 61.99 | 60.69 | 61.09 | 96,388 | -1.11(-1.78%) |
Mar 13, 2024 | 62.23 | 62.67 | 61.96 | 62.20 | 95,246 | -0.13(-0.21%) |
Mar 12, 2024 | 62.56 | 62.60 | 61.92 | 62.33 | 50,985 | -0.40(-0.63%) |
Mar 11, 2024 | 62.63 | 62.93 | 62.48 | 62.73 | 43,856 | -0.09(-0.14%) |
Mar 08, 2024 | 63.31 | 63.60 | 62.78 | 62.82 | 85,998 | -0.05(-0.08%) |
Mar 07, 2024 | 62.90 | 63.37 | 62.71 | 62.87 | 87,654 | +0.49(+0.79%) |
Mar 06, 2024 | 62.63 | 62.63 | 61.99 | 62.38 | 91,555 | +0.20(+0.31%) |
Mar 05, 2024 | 61.68 | 62.58 | 61.68 | 62.19 | 90,619 | +0.23(+0.38%) |
Mar 04, 2024 | 62.03 | 62.40 | 61.92 | 61.95 | 80,189 | +0.08(+0.13%) |
Mar 01, 2024 | 62.01 | 62.05 | 61.28 | 61.87 | 128,752 | -0.21(-0.34%) |
Feb 29, 2024 | 61.98 | 62.51 | 61.68 | 62.08 | 82,298 | +0.78(+1.27%) |
Feb 28, 2024 | 61.16 | 61.67 | 61.10 | 61.30 | 119,215 | -0.27(-0.44%) |
Feb 27, 2024 | 61.41 | 61.72 | 61.25 | 61.57 | 55,568 | +0.36(+0.59%) |
Feb 26, 2024 | 61.48 | 61.64 | 60.93 | 61.21 | 58,484 | -0.44(-0.71%) |
Feb 23, 2024 | 61.30 | 61.87 | 61.14 | 61.65 | 48,138 | +0.31(+0.51%) |
Feb 22, 2024 | 61.64 | 61.64 | 61.02 | 61.34 | 156,387 | -0.38(-0.62%) |
Feb 21, 2024 | 61.84 | 61.92 | 61.47 | 61.72 | 67,342 | -0.20(-0.32%) |
Feb 20, 2024 | 61.68 | 62.42 | 61.55 | 61.92 | 84,352 | -0.41(-0.66%) |
Feb 16, 2024 | 62.23 | 62.87 | 62.08 | 62.33 | 71,253 | -0.63(-1.00%) |
Feb 15, 2024 | 61.42 | 63.04 | 61.42 | 62.96 | 93,501 | +1.72(+2.81%) |
Feb 14, 2024 | 60.94 | 61.31 | 60.41 | 61.24 | 56,246 | +1.04(+1.73%) |
Feb 13, 2024 | 61.52 | 61.66 | 59.85 | 60.20 | 95,101 | -2.96(-4.69%) |
Feb 12, 2024 | 61.94 | 63.40 | 61.94 | 63.16 | 76,720 | +1.23(+1.99%) |
Feb 09, 2024 | 61.48 | 61.99 | 60.85 | 61.93 | 91,339 | +0.69(+1.13%) |
Feb 08, 2024 | 60.56 | 61.24 | 60.39 | 61.24 | 128,175 | +0.63(+1.04%) |
Feb 07, 2024 | 60.85 | 60.90 | 60.23 | 60.61 | 142,831 | -0.13(-0.21%) |
Feb 06, 2024 | 60.57 | 61.03 | 60.42 | 60.74 | 100,983 | +0.18(+0.30%) |
Feb 05, 2024 | 61.16 | 61.16 | 60.35 | 60.56 | 85,731 | -1.18(-1.91%) |
Feb 02, 2024 | 61.36 | 62.08 | 61.11 | 61.74 | 124,955 | -0.45(-0.72%) |
Feb 01, 2024 | 61.94 | 62.27 | 60.94 | 62.19 | 94,945 | +0.52(+0.84%) |
Jan 31, 2024 | 63.10 | 63.49 | 61.61 | 61.67 | 138,032 | -1.85(-2.91%) |
Jan 30, 2024 | 63.47 | 63.70 | 63.19 | 63.52 | 56,143 | -0.20(-0.31%) |
Jan 29, 2024 | 63.03 | 63.72 | 62.80 | 63.72 | 63,551 | +0.87(+1.38%) |
Jan 26, 2024 | 63.12 | 63.52 | 62.68 | 62.85 | 79,051 | -0.01(-0.02%) |
Jan 25, 2024 | 63.28 | 63.47 | 62.35 | 62.86 | 104,744 | +0.36(+0.58%) |
Jan 24, 2024 | 63.71 | 63.88 | 62.43 | 62.50 | 127,380 | -0.69(-1.09%) |
Jan 23, 2024 | 63.81 | 63.98 | 63.01 | 63.19 | 75,155 | -0.26(-0.41%) |
Jan 22, 2024 | 62.53 | 63.47 | 62.53 | 63.45 | 64,531 | +1.36(+2.19%) |
Jan 19, 2024 | 61.76 | 62.10 | 61.10 | 62.09 | 77,705 | +0.56(+0.91%) |
Jan 18, 2024 | 61.37 | 61.55 | 60.96 | 61.53 | 140,198 | +0.39(+0.64%) |
Jan 17, 2024 | 60.84 | 61.63 | 60.67 | 61.14 | 220,091 | -0.46(-0.75%) |
Jan 16, 2024 | 61.99 | 62.13 | 61.51 | 61.60 | 53,549 | -0.90(-1.44%) |
Jan 12, 2024 | 63.07 | 63.35 | 62.19 | 62.50 | 67,124 | +0.04(+0.06%) |
Jan 11, 2024 | 62.86 | 62.86 | 61.77 | 62.46 | 78,142 | -0.59(-0.94%) |
Jan 10, 2024 | 62.67 | 63.05 | 62.45 | 63.05 | 53,010 | +0.34(+0.54%) |
Jan 09, 2024 | 62.87 | 62.88 | 62.31 | 62.71 | 114,554 | -0.75(-1.18%) |
Jan 08, 2024 | 62.93 | 63.46 | 62.76 | 63.46 | 74,959 | +0.49(+0.78%) |
Jan 05, 2024 | 63.01 | 63.70 | 62.90 | 62.97 | 79,949 | -0.36(-0.57%) |
Jan 04, 2024 | 63.39 | 63.84 | 63.29 | 63.33 | 117,944 | -0.02(-0.03%) |
Jan 03, 2024 | 64.58 | 64.59 | 63.28 | 63.35 | 108,251 | -1.60(-2.46%) |
Jan 02, 2024 | 64.49 | 65.41 | 64.34 | 64.95 | 98,184 | -0.06(-0.09%) |
Dec 29, 2023 | 65.69 | 65.78 | 65.00 | 65.01 | 90,374 | -0.87(-1.32%) |
Dec 28, 2023 | 65.91 | 66.14 | 65.58 | 65.88 | 70,298 | -0.18(-0.27%) |
Dec 27, 2023 | 66.27 | 66.43 | 65.95 | 66.06 | 51,860 | -0.14(-0.21%) |
Dec 26, 2023 | 65.69 | 66.37 | 65.43 | 66.20 | 61,711 | +0.82(+1.25%) |
Dec 22, 2023 | 65.20 | 65.78 | 65.05 | 65.38 | 69,254 | +0.60(+0.93%) |
Dec 21, 2023 | 64.64 | 64.81 | 64.17 | 64.78 | 127,667 | +0.59(+0.92%) |
Dec 20, 2023 | 65.03 | 65.95 | 64.12 | 64.19 | 74,530 | -1.61(-2.45%) |
Dec 19, 2023 | 65.13 | 65.90 | 65.11 | 65.80 | 67,733 | +1.14(+1.76%) |
Dec 18, 2023 | 65.20 | 65.20 | 64.48 | 64.66 | 81,778 | -0.16(-0.25%) |
Dec 15, 2023 | 65.44 | 65.66 | 64.47 | 64.82 | 101,152 | -0.57(-0.87%) |
Dec 14, 2023 | 65.16 | 66.20 | 65.01 | 65.39 | 147,306 | +1.21(+1.89%) |
Dec 13, 2023 | 61.62 | 64.21 | 61.50 | 64.18 | 124,601 | +2.60(+4.22%) |
Dec 12, 2023 | 61.63 | 61.85 | 61.34 | 61.58 | 83,962 | -0.19(-0.31%) |
Dec 11, 2023 | 61.57 | 61.82 | 61.46 | 61.77 | 62,111 | +0.09(+0.15%) |
Dec 08, 2023 | 61.45 | 61.95 | 61.37 | 61.68 | 46,051 | +0.16(+0.26%) |
Dec 07, 2023 | 60.94 | 61.52 | 60.59 | 61.52 | 39,570 | +0.79(+1.30%) |
Dec 06, 2023 | 60.93 | 61.82 | 60.68 | 60.73 | 73,301 | +0.13(+0.21%) |
Dec 05, 2023 | 60.86 | 60.94 | 60.47 | 60.60 | 62,463 | -0.53(-0.87%) |
Dec 04, 2023 | 60.01 | 61.17 | 60.01 | 61.13 | 60,659 | +0.82(+1.36%) |
Dec 01, 2023 | 58.40 | 60.39 | 58.12 | 60.31 | 69,565 | +1.88(+3.22%) |
Nov 30, 2023 | 58.28 | 58.67 | 58.13 | 58.43 | 69,163 | +0.19(+0.33%) |
Nov 29, 2023 | 58.40 | 58.95 | 58.21 | 58.24 | 37,187 | +0.29(+0.50%) |
Nov 28, 2023 | 58.35 | 58.36 | 57.84 | 57.95 | 49,893 | -0.42(-0.72%) |
Nov 27, 2023 | 58.52 | 58.52 | 58.12 | 58.37 | 50,209 | -0.32(-0.55%) |
Nov 24, 2023 | 58.43 | 58.77 | 58.32 | 58.69 | 35,674 | +0.32(+0.55%) |
Nov 22, 2023 | 58.39 | 58.76 | 58.18 | 58.37 | 127,554 | +0.23(+0.40%) |
Nov 21, 2023 | 58.57 | 58.64 | 58.10 | 58.14 | 69,220 | -0.71(-1.21%) |
Nov 20, 2023 | 58.99 | 58.99 | 58.59 | 58.85 | 48,544 | -0.18(-0.30%) |
Nov 17, 2023 | 59.07 | 59.26 | 58.85 | 59.03 | 74,915 | +0.36(+0.61%) |
Nov 16, 2023 | 59.11 | 59.31 | 58.44 | 58.67 | 59,242 | -0.53(-0.90%) |
Nov 15, 2023 | 59.16 | 59.78 | 59.05 | 59.20 | 58,919 | -0.02(-0.03%) |
Nov 14, 2023 | 57.40 | 59.22 | 57.40 | 59.22 | 62,579 | +3.20(+5.71%) |
Nov 13, 2023 | 55.83 | 56.14 | 55.54 | 56.02 | 60,576 | +0.11(+0.20%) |
Nov 10, 2023 | 55.75 | 56.15 | 55.40 | 55.91 | 141,063 | +0.40(+0.72%) |
Nov 09, 2023 | 56.29 | 56.29 | 55.45 | 55.51 | 61,563 | -0.53(-0.95%) |
Nov 08, 2023 | 56.81 | 56.81 | 55.83 | 56.04 | 69,997 | -0.82(-1.44%) |
Nov 07, 2023 | 57.09 | 57.09 | 56.70 | 56.86 | 58,244 | -0.49(-0.85%) |
Nov 06, 2023 | 57.71 | 57.71 | 57.09 | 57.35 | 56,205 | -0.38(-0.65%) |
Nov 03, 2023 | 57.19 | 58.16 | 57.19 | 57.73 | 80,627 | +1.52(+2.71%) |
Nov 02, 2023 | 54.98 | 56.24 | 54.98 | 56.20 | 49,907 | +1.55(+2.84%) |
Nov 01, 2023 | 54.21 | 54.70 | 53.85 | 54.65 | 47,635 | +0.44(+0.81%) |
Oct 31, 2023 | 54.00 | 54.30 | 53.91 | 54.21 | 51,245 | +0.27(+0.50%) |
Oct 30, 2023 | 53.90 | 54.25 | 53.70 | 53.94 | 33,360 | +0.38(+0.71%) |
Oct 27, 2023 | 54.21 | 54.25 | 53.22 | 53.56 | 45,251 | -0.66(-1.22%) |
Oct 26, 2023 | 53.76 | 54.53 | 53.76 | 54.22 | 37,721 | +0.57(+1.06%) |
Oct 25, 2023 | 53.56 | 53.75 | 53.09 | 53.65 | 33,655 | -0.22(-0.41%) |
Oct 24, 2023 | 54.34 | 54.45 | 53.55 | 53.87 | 69,514 | +0.08(+0.15%) |
Oct 23, 2023 | 53.92 | 54.56 | 53.79 | 53.79 | 44,875 | -0.37(-0.68%) |
Oct 20, 2023 | 54.96 | 55.15 | 54.13 | 54.16 | 65,270 | -0.84(-1.53%) |
Oct 19, 2023 | 55.61 | 55.98 | 54.91 | 55.00 | 88,580 | -0.60(-1.08%) |
Oct 18, 2023 | 56.38 | 56.38 | 55.53 | 55.60 | 37,747 | -1.17(-2.06%) |
Oct 17, 2023 | 55.96 | 57.36 | 55.96 | 56.77 | 38,890 | +0.67(+1.19%) |
Oct 16, 2023 | 55.56 | 56.23 | 55.56 | 56.10 | 41,494 | +0.90(+1.63%) |
Oct 13, 2023 | 56.19 | 56.22 | 55.15 | 55.20 | 53,230 | -0.75(-1.34%) |
Oct 12, 2023 | 56.86 | 56.88 | 55.62 | 55.95 | 79,461 | -0.89(-1.57%) |
Oct 11, 2023 | 56.90 | 57.17 | 56.55 | 56.84 | 76,380 | +0.10(+0.18%) |
Oct 10, 2023 | 56.60 | 57.07 | 56.60 | 56.74 | 33,798 | +0.34(+0.60%) |
Oct 09, 2023 | 55.76 | 56.61 | 55.76 | 56.40 | 38,376 | +0.37(+0.66%) |
Oct 06, 2023 | 55.58 | 56.39 | 55.13 | 56.03 | 56,632 | +0.20(+0.36%) |
Oct 05, 2023 | 55.40 | 55.96 | 55.39 | 55.83 | 110,169 | +0.32(+0.58%) |
Oct 04, 2023 | 55.22 | 55.59 | 54.75 | 55.51 | 98,598 | +0.31(+0.56%) |
Oct 03, 2023 | 55.32 | 55.55 | 55.01 | 55.20 | 114,345 | -0.48(-0.87%) |
Oct 02, 2023 | 56.40 | 56.40 | 55.48 | 55.69 | 61,940 | -0.89(-1.58%) |
Sep 29, 2023 | 56.99 | 57.15 | 56.43 | 56.58 | 68,967 | -0.17(-0.30%) |
Sep 28, 2023 | 56.51 | 57.08 | 56.50 | 56.75 | 140,681 | +0.28(+0.50%) |
Sep 27, 2023 | 56.53 | 56.76 | 56.16 | 56.47 | 97,504 | +0.18(+0.32%) |
Sep 26, 2023 | 56.81 | 57.05 | 56.25 | 56.29 | 64,885 | -0.90(-1.57%) |
Sep 25, 2023 | 56.74 | 57.19 | 57.02 | 57.19 | 75,513 | +0.23(+0.40%) |
Sep 22, 2023 | 57.29 | 57.46 | 56.92 | 56.96 | 111,315 | -0.29(-0.51%) |
Sep 21, 2023 | 57.37 | 57.66 | 57.23 | 57.25 | 47,063 | -0.55(-0.95%) |
Sep 20, 2023 | 58.06 | 58.53 | 57.78 | 57.80 | 45,868 | -0.47(-0.81%) |
Sep 19, 2023 | 58.51 | 58.66 | 58.25 | 58.27 | 27,880 | -0.24(-0.41%) |
Sep 18, 2023 | 59.03 | 59.03 | 58.49 | 58.51 | 44,792 | -0.51(-0.86%) |
Sep 15, 2023 | 59.30 | 59.43 | 58.74 | 59.02 | 28,719 | -0.50(-0.84%) |
Sep 14, 2023 | 58.88 | 59.52 | 58.88 | 59.52 | 52,621 | +1.15(+1.97%) |
Sep 13, 2023 | 58.59 | 58.74 | 58.13 | 58.37 | 62,804 | -0.13(-0.22%) |
Sep 12, 2023 | 58.42 | 58.72 | 58.39 | 58.50 | 42,853 | -0.02(-0.03%) |
Sep 11, 2023 | 58.74 | 58.93 | 58.46 | 58.52 | 44,452 | -0.04(-0.07%) |
Sep 08, 2023 | 58.78 | 58.78 | 58.30 | 58.56 | 35,205 | -0.08(-0.14%) |
Sep 07, 2023 | 58.84 | 59.12 | 58.37 | 58.64 | 70,675 | -0.37(-0.63%) |
Sep 06, 2023 | 59.51 | 59.64 | 58.79 | 59.01 | 69,800 | -0.40(-0.67%) |
Sep 05, 2023 | 60.78 | 60.78 | 59.36 | 59.41 | 50,350 | -1.65(-2.70%) |
Sep 01, 2023 | 60.77 | 61.29 | 60.77 | 61.06 | 108,856 | +0.63(+1.04%) |
Aug 31, 2023 | 60.62 | 60.92 | 60.38 | 60.43 | 41,342 | -0.15(-0.25%) |
Aug 30, 2023 | 60.40 | 60.75 | 60.33 | 60.58 | 40,850 | +0.15(+0.25%) |
Aug 29, 2023 | 60.01 | 60.49 | 59.72 | 60.43 | 62,566 | +0.45(+0.75%) |
Aug 28, 2023 | 59.85 | 60.38 | 59.67 | 59.98 | 69,840 | +0.47(+0.79%) |
Aug 25, 2023 | 59.60 | 59.94 | 59.08 | 59.51 | 25,676 | +0.07(+0.12%) |
Aug 24, 2023 | 59.52 | 60.12 | 59.31 | 59.44 | 99,813 | -0.15(-0.25%) |
Aug 23, 2023 | 59.44 | 59.72 | 59.39 | 59.59 | 61,487 | +0.16(+0.26%) |
Aug 22, 2023 | 59.87 | 60.08 | 59.34 | 59.43 | 32,147 | -0.35(-0.59%) |
Aug 21, 2023 | 60.31 | 60.31 | 59.60 | 59.78 | 36,460 | -0.51(-0.85%) |
Aug 18, 2023 | 59.96 | 60.64 | 59.90 | 60.29 | 92,685 | -0.04(-0.07%) |
Aug 17, 2023 | 60.71 | 60.91 | 60.27 | 60.33 | 34,471 | -0.28(-0.46%) |
Aug 16, 2023 | 60.96 | 61.41 | 60.58 | 60.61 | 29,893 | -0.42(-0.69%) |
Aug 15, 2023 | 61.45 | 61.62 | 61.02 | 61.03 | 48,425 | -1.03(-1.66%) |
Aug 14, 2023 | 62.17 | 62.17 | 61.59 | 62.06 | 30,376 | -0.31(-0.50%) |
Aug 11, 2023 | 62.09 | 62.48 | 62.09 | 62.37 | 44,963 | +0.17(+0.27%) |
Aug 10, 2023 | 62.52 | 62.99 | 62.02 | 62.20 | 34,981 | -0.01(-0.01%) |
Aug 09, 2023 | 62.42 | 62.48 | 61.97 | 62.21 | 38,753 | -0.18(-0.29%) |
Aug 08, 2023 | 61.83 | 62.46 | 61.17 | 62.39 | 101,715 | -0.13(-0.21%) |
Aug 07, 2023 | 62.26 | 62.58 | 62.14 | 62.52 | 21,540 | +0.44(+0.71%) |
Aug 04, 2023 | 61.88 | 62.53 | 61.76 | 62.08 | 16,113 | +0.42(+0.68%) |
Aug 03, 2023 | 61.72 | 61.96 | 61.21 | 61.66 | 44,760 | -0.18(-0.29%) |
Aug 02, 2023 | 61.26 | 61.84 | 61.26 | 61.84 | 19,867 | -0.06(-0.10%) |
Aug 01, 2023 | 62.09 | 62.33 | 61.59 | 61.90 | 24,857 | -0.37(-0.59%) |
Jul 31, 2023 | 62.05 | 62.38 | 62.05 | 62.27 | 29,422 | +0.26(+0.42%) |
Jul 28, 2023 | 62.19 | 62.37 | 61.78 | 62.01 | 17,094 | +0.22(+0.36%) |
Jul 27, 2023 | 62.83 | 62.83 | 61.59 | 61.79 | 26,351 | -0.67(-1.07%) |
Jul 26, 2023 | 62.06 | 62.64 | 62.04 | 62.46 | 49,125 | +0.70(+1.13%) |
Jul 25, 2023 | 61.70 | 62.09 | 61.52 | 61.76 | 53,358 | -0.09(-0.15%) |
Jul 24, 2023 | 61.20 | 62.02 | 61.20 | 61.85 | 59,467 | +0.54(+0.88%) |
Jul 21, 2023 | 61.90 | 61.90 | 61.24 | 61.31 | 30,632 | -0.31(-0.50%) |
Jul 20, 2023 | 61.48 | 61.62 | 60.95 | 61.62 | 49,329 | +0.07(+0.11%) |
Jul 19, 2023 | 60.95 | 61.62 | 60.90 | 61.55 | 46,988 | +0.66(+1.09%) |
Jul 18, 2023 | 60.09 | 61.06 | 60.09 | 60.89 | 35,629 | +0.91(+1.52%) |
Jul 17, 2023 | 59.54 | 60.25 | 59.44 | 59.98 | 46,101 | +0.33(+0.55%) |
Jul 14, 2023 | 60.22 | 60.22 | 59.12 | 59.65 | 61,310 | -0.42(-0.70%) |
Jul 13, 2023 | 59.90 | 60.19 | 59.65 | 60.07 | 39,555 | +0.39(+0.65%) |
Jul 12, 2023 | 59.76 | 60.01 | 59.49 | 59.68 | 37,931 | +0.68(+1.15%) |
Jul 11, 2023 | 58.66 | 59.06 | 58.46 | 59.00 | 29,464 | +0.58(+0.99%) |
Jul 10, 2023 | 58.20 | 59.10 | 58.20 | 58.42 | 42,614 | +0.21(+0.36%) |
Jul 07, 2023 | 57.97 | 58.71 | 57.91 | 58.21 | 40,181 | +0.29(+0.50%) |
Jul 06, 2023 | 58.30 | 58.30 | 57.37 | 57.92 | 42,232 | -0.87(-1.48%) |
Jul 05, 2023 | 59.33 | 59.33 | 58.74 | 58.79 | 33,712 | -0.81(-1.37%) |
Jul 03, 2023 | 59.07 | 59.73 | 59.07 | 59.60 | 30,363 | +0.46(+0.79%) |
Jun 30, 2023 | 59.68 | 59.68 | 59.14 | 59.14 | 19,638 | -0.19(-0.32%) |
Jun 29, 2023 | 58.55 | 59.52 | 58.52 | 59.33 | 32,339 | +1.03(+1.77%) |
Jun 28, 2023 | 58.48 | 58.48 | 57.93 | 58.30 | 28,445 | -0.18(-0.31%) |
Jun 27, 2023 | 58.14 | 58.89 | 57.91 | 58.48 | 30,418 | +0.43(+0.74%) |
Jun 26, 2023 | 57.73 | 58.41 | 57.65 | 58.05 | 70,741 | +0.42(+0.73%) |
Jun 23, 2023 | 57.95 | 58.53 | 57.51 | 57.63 | 33,069 | -0.86(-1.47%) |
Jun 22, 2023 | 59.13 | 59.13 | 58.35 | 58.49 | 53,842 | -0.69(-1.17%) |
Jun 21, 2023 | 59.32 | 59.53 | 58.84 | 59.18 | 20,530 | -0.55(-0.92%) |
Jun 20, 2023 | 60.26 | 60.26 | 59.73 | 59.73 | 26,418 | -0.62(-1.03%) |
Jun 16, 2023 | 60.85 | 60.85 | 59.96 | 60.35 | 28,214 | -0.21(-0.35%) |
Jun 15, 2023 | 60.00 | 60.62 | 59.85 | 60.56 | 22,289 | +0.53(+0.88%) |
Jun 14, 2023 | 60.97 | 61.12 | 59.86 | 60.03 | 40,898 | -0.85(-1.40%) |
Jun 13, 2023 | 60.56 | 61.36 | 60.56 | 60.88 | 50,079 | +0.48(+0.79%) |
Jun 12, 2023 | 60.85 | 61.19 | 60.26 | 60.40 | 37,935 | -0.34(-0.56%) |
Jun 09, 2023 | 61.08 | 61.08 | 60.59 | 60.74 | 24,816 | -0.45(-0.74%) |
Jun 08, 2023 | 61.43 | 61.52 | 60.67 | 61.19 | 36,481 | -0.39(-0.63%) |
Jun 07, 2023 | 60.53 | 61.84 | 60.47 | 61.58 | 38,740 | +1.44(+2.39%) |
Jun 06, 2023 | 58.47 | 60.40 | 58.47 | 60.14 | 59,800 | +1.62(+2.77%) |
Jun 05, 2023 | 58.95 | 59.35 | 58.19 | 58.52 | 50,551 | -1.27(-2.12%) |
Jun 02, 2023 | 57.69 | 59.84 | 57.68 | 59.79 | 66,867 | +2.59(+4.52%) |