Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.93 | 56.53 | 55.93 | 56.53 | 1,501 | +0.45(+0.80%) |
May 30, 2024 | 55.86 | 56.26 | 55.86 | 56.08 | 11,125 | +0.28(+0.50%) |
May 29, 2024 | 55.68 | 56.01 | 55.68 | 55.80 | 5,413 | -0.76(-1.35%) |
May 28, 2024 | 56.72 | 56.93 | 56.47 | 56.57 | 5,293 | -0.25(-0.45%) |
May 24, 2024 | 56.66 | 56.90 | 56.66 | 56.82 | 1,306 | +0.40(+0.71%) |
May 23, 2024 | 57.36 | 57.36 | 56.23 | 56.42 | 3,898 | -0.95(-1.66%) |
May 22, 2024 | 57.68 | 57.71 | 57.28 | 57.37 | 1,593 | -0.03(-0.06%) |
May 21, 2024 | 57.15 | 57.40 | 57.15 | 57.40 | 3,540 | -0.10(-0.17%) |
May 20, 2024 | 57.49 | 57.73 | 57.46 | 57.51 | 2,805 | -0.02(-0.04%) |
May 17, 2024 | 57.62 | 57.73 | 57.40 | 57.53 | 5,424 | -0.20(-0.34%) |
May 16, 2024 | 57.71 | 57.87 | 57.64 | 57.73 | 4,609 | -0.17(-0.30%) |
May 15, 2024 | 57.70 | 57.90 | 57.70 | 57.90 | 3,512 | +0.71(+1.24%) |
May 14, 2024 | 56.88 | 57.43 | 56.88 | 57.19 | 3,329 | +0.57(+1.00%) |
May 13, 2024 | 56.99 | 56.99 | 56.62 | 56.62 | 1,619 | +0.06(+0.10%) |
May 10, 2024 | 56.69 | 56.69 | 56.51 | 56.57 | 4,248 | -0.17(-0.30%) |
May 09, 2024 | 56.10 | 56.74 | 56.10 | 56.74 | 24,916 | +0.51(+0.91%) |
May 08, 2024 | 55.72 | 56.23 | 55.72 | 56.22 | 2,393 | -0.05(-0.08%) |
May 07, 2024 | 56.08 | 56.52 | 56.08 | 56.27 | 5,275 | +0.04(+0.07%) |
May 06, 2024 | 56.13 | 56.25 | 56.06 | 56.23 | 3,806 | +0.55(+0.98%) |
May 03, 2024 | 55.87 | 56.11 | 55.61 | 55.68 | 7,269 | +0.52(+0.93%) |
May 02, 2024 | 54.73 | 55.24 | 54.57 | 55.17 | 6,583 | +0.59(+1.08%) |
May 01, 2024 | 54.47 | 55.33 | 54.41 | 54.58 | 4,044 | +0.12(+0.21%) |
Apr 30, 2024 | 55.10 | 55.10 | 54.46 | 54.46 | 1,722 | -1.04(-1.87%) |
Apr 29, 2024 | 55.58 | 55.59 | 55.50 | 55.50 | 2,142 | +0.33(+0.59%) |
Apr 26, 2024 | 54.90 | 55.32 | 54.90 | 55.17 | 35,492 | +0.49(+0.90%) |
Apr 25, 2024 | 54.40 | 54.79 | 54.13 | 54.68 | 3,912 | -0.43(-0.78%) |
Apr 24, 2024 | 55.16 | 55.16 | 54.78 | 55.11 | 3,931 | +0.04(+0.07%) |
Apr 23, 2024 | 55.10 | 55.22 | 54.98 | 55.07 | 2,498 | +0.85(+1.57%) |
Apr 22, 2024 | 53.86 | 54.47 | 53.74 | 54.22 | 11,845 | +0.44(+0.82%) |
Apr 19, 2024 | 53.42 | 54.00 | 53.42 | 53.78 | 1,740 | +0.13(+0.24%) |
Apr 18, 2024 | 53.69 | 54.01 | 53.65 | 53.65 | 1,891 | -0.11(-0.20%) |
Apr 17, 2024 | 54.22 | 54.41 | 53.76 | 53.76 | 18,646 | -0.45(-0.84%) |
Apr 16, 2024 | 53.95 | 54.47 | 53.95 | 54.22 | 6,961 | -0.24(-0.43%) |
Apr 15, 2024 | 54.96 | 55.05 | 54.34 | 54.45 | 9,230 | -0.70(-1.26%) |
Apr 12, 2024 | 55.58 | 55.58 | 55.15 | 55.15 | 1,070 | -1.12(-1.99%) |
Apr 11, 2024 | 56.09 | 56.43 | 55.83 | 56.27 | 3,211 | +0.21(+0.37%) |
Apr 10, 2024 | 56.39 | 56.39 | 55.81 | 56.06 | 3,895 | -1.46(-2.54%) |
Apr 09, 2024 | 57.46 | 57.52 | 57.28 | 57.52 | 1,823 | +0.43(+0.75%) |
Apr 08, 2024 | 57.00 | 57.26 | 57.00 | 57.09 | 3,495 | +0.08(+0.14%) |
Apr 05, 2024 | 56.85 | 57.12 | 56.70 | 57.01 | 8,216 | +0.37(+0.65%) |
Apr 04, 2024 | 57.52 | 57.81 | 56.65 | 56.65 | 3,796 | -0.63(-1.10%) |
Apr 03, 2024 | 57.10 | 57.36 | 57.10 | 57.28 | 1,952 | +0.13(+0.23%) |
Apr 02, 2024 | 57.32 | 57.32 | 56.97 | 57.15 | 4,363 | -0.88(-1.51%) |
Apr 01, 2024 | 58.71 | 58.71 | 57.90 | 58.03 | 18,382 | -0.46(-0.79%) |
Mar 28, 2024 | 58.07 | 58.51 | 58.07 | 58.49 | 4,344 | +0.24(+0.41%) |
Mar 27, 2024 | 57.90 | 58.25 | 57.79 | 58.25 | 2,889 | +0.95(+1.66%) |
Mar 26, 2024 | 57.40 | 57.59 | 57.30 | 57.30 | 1,467 | -0.07(-0.13%) |
Mar 25, 2024 | 57.24 | 57.48 | 57.24 | 57.37 | 3,568 | -0.12(-0.21%) |
Mar 22, 2024 | 57.81 | 57.81 | 57.41 | 57.49 | 3,363 | -0.46(-0.80%) |
Mar 21, 2024 | 57.91 | 58.05 | 57.90 | 57.96 | 3,939 | +0.66(+1.16%) |
Mar 20, 2024 | 56.42 | 57.46 | 56.42 | 57.29 | 14,599 | +0.61(+1.07%) |
Mar 19, 2024 | 56.43 | 56.68 | 56.26 | 56.68 | 3,809 | +0.35(+0.63%) |
Mar 18, 2024 | 56.51 | 56.59 | 56.33 | 56.33 | 5,299 | -0.02(-0.04%) |
Mar 15, 2024 | 56.34 | 56.45 | 56.27 | 56.35 | 4,941 | -0.11(-0.19%) |
Mar 14, 2024 | 57.16 | 57.22 | 56.37 | 56.46 | 4,208 | -0.75(-1.31%) |
Mar 13, 2024 | 57.32 | 57.43 | 57.20 | 57.20 | 1,503 | -0.07(-0.13%) |
Mar 12, 2024 | 57.27 | 57.28 | 56.99 | 57.28 | 6,680 | +0.23(+0.40%) |
Mar 11, 2024 | 57.25 | 57.25 | 56.87 | 57.05 | 11,327 | -0.15(-0.26%) |
Mar 08, 2024 | 57.86 | 57.86 | 57.08 | 57.20 | 4,366 | -0.12(-0.22%) |
Mar 07, 2024 | 57.32 | 57.36 | 57.23 | 57.32 | 3,510 | +0.54(+0.95%) |
Mar 06, 2024 | 56.61 | 56.89 | 56.61 | 56.78 | 6,806 | +0.29(+0.52%) |
Mar 05, 2024 | 56.65 | 56.77 | 56.49 | 56.49 | 3,980 | -0.45(-0.79%) |
Mar 04, 2024 | 56.91 | 57.13 | 56.91 | 56.94 | 6,825 | +0.07(+0.12%) |
Mar 01, 2024 | 56.51 | 56.92 | 56.39 | 56.87 | 3,201 | +0.39(+0.69%) |
Feb 29, 2024 | 56.56 | 56.59 | 56.25 | 56.48 | 12,132 | +0.54(+0.96%) |
Feb 28, 2024 | 56.13 | 56.23 | 55.94 | 55.94 | 3,593 | +0.02(+0.03%) |
Feb 27, 2024 | 56.00 | 56.10 | 55.88 | 55.92 | 1,645 | -0.01(-0.02%) |
Feb 26, 2024 | 56.02 | 56.07 | 55.82 | 55.93 | 4,036 | +0.06(+0.10%) |
Feb 23, 2024 | 55.92 | 56.08 | 55.75 | 55.87 | 2,649 | +0.23(+0.42%) |
Feb 22, 2024 | 55.18 | 55.84 | 55.18 | 55.64 | 6,499 | +0.49(+0.89%) |
Feb 21, 2024 | 55.06 | 55.24 | 55.06 | 55.15 | 2,986 | -0.02(-0.04%) |
Feb 20, 2024 | 54.80 | 55.54 | 54.80 | 55.17 | 5,337 | -0.45(-0.82%) |
Feb 16, 2024 | 55.97 | 56.03 | 55.63 | 55.63 | 3,708 | -0.62(-1.11%) |
Feb 15, 2024 | 55.98 | 56.38 | 55.98 | 56.25 | 4,772 | +0.59(+1.06%) |
Feb 14, 2024 | 55.19 | 55.77 | 55.17 | 55.66 | 11,455 | +0.98(+1.79%) |
Feb 13, 2024 | 54.91 | 55.18 | 54.43 | 54.68 | 4,199 | -1.56(-2.77%) |
Feb 12, 2024 | 55.16 | 56.44 | 55.16 | 56.24 | 2,082 | +0.51(+0.91%) |
Feb 09, 2024 | 55.40 | 55.73 | 55.29 | 55.73 | 15,500 | +0.39(+0.71%) |
Feb 08, 2024 | 54.79 | 55.44 | 54.79 | 55.34 | 2,772 | +0.44(+0.81%) |
Feb 07, 2024 | 54.62 | 55.09 | 54.62 | 54.89 | 2,716 | +0.17(+0.30%) |
Feb 06, 2024 | 54.50 | 54.73 | 54.50 | 54.73 | 4,378 | +0.18(+0.33%) |
Feb 05, 2024 | 54.80 | 54.80 | 54.30 | 54.55 | 9,554 | -0.34(-0.63%) |
Feb 02, 2024 | 54.70 | 55.10 | 54.66 | 54.89 | 3,868 | -0.25(-0.46%) |
Feb 01, 2024 | 54.98 | 55.14 | 54.50 | 55.14 | 5,045 | +0.65(+1.19%) |
Jan 31, 2024 | 55.09 | 55.27 | 54.49 | 54.50 | 3,996 | -0.95(-1.71%) |
Jan 30, 2024 | 55.39 | 55.44 | 55.32 | 55.44 | 2,966 | -0.18(-0.32%) |
Jan 29, 2024 | 54.10 | 55.62 | 54.10 | 55.62 | 10,751 | +0.54(+0.99%) |
Jan 26, 2024 | 55.00 | 55.21 | 55.00 | 55.08 | 2,920 | +0.14(+0.26%) |
Jan 25, 2024 | 55.49 | 55.49 | 54.85 | 54.93 | 4,098 | +0.27(+0.49%) |
Jan 24, 2024 | 55.24 | 55.30 | 54.67 | 54.67 | 4,344 | -0.36(-0.66%) |
Jan 23, 2024 | 55.50 | 55.50 | 54.94 | 55.03 | 4,477 | -0.08(-0.15%) |
Jan 22, 2024 | 54.40 | 55.13 | 54.40 | 55.11 | 5,692 | +0.71(+1.30%) |
Jan 19, 2024 | 54.00 | 54.47 | 53.87 | 54.40 | 7,478 | +0.54(+1.00%) |
Jan 18, 2024 | 53.76 | 53.87 | 53.58 | 53.87 | 2,160 | +0.35(+0.65%) |
Jan 17, 2024 | 53.32 | 53.75 | 53.30 | 53.52 | 5,618 | -0.44(-0.82%) |
Jan 16, 2024 | 53.79 | 54.17 | 53.79 | 53.96 | 2,725 | -0.32(-0.59%) |
Jan 12, 2024 | 54.33 | 54.47 | 54.28 | 54.28 | 1,576 | -0.12(-0.22%) |
Jan 11, 2024 | 54.44 | 54.44 | 54.08 | 54.40 | 1,964 | -0.11(-0.20%) |
Jan 10, 2024 | 54.57 | 54.62 | 54.14 | 54.51 | 2,839 | +0.20(+0.38%) |
Jan 09, 2024 | 54.22 | 54.69 | 54.22 | 54.31 | 21,197 | -0.46(-0.85%) |
Jan 08, 2024 | 53.76 | 54.77 | 53.76 | 54.77 | 5,673 | +0.93(+1.73%) |
Jan 05, 2024 | 53.98 | 54.12 | 53.84 | 53.84 | 1,669 | -0.05(-0.10%) |
Jan 04, 2024 | 54.00 | 54.21 | 53.89 | 53.89 | 2,368 | -0.13(-0.25%) |
Jan 03, 2024 | 54.85 | 54.85 | 54.00 | 54.03 | 7,981 | -1.25(-2.27%) |
Jan 02, 2024 | 55.28 | 55.53 | 55.00 | 55.28 | 8,300 | -0.32(-0.57%) |
Dec 29, 2023 | 55.77 | 56.03 | 55.52 | 55.60 | 6,868 | -0.32(-0.58%) |
Dec 28, 2023 | 56.00 | 56.10 | 55.63 | 55.92 | 4,981 | +0.08(+0.14%) |
Dec 27, 2023 | 55.87 | 56.10 | 55.83 | 55.84 | 16,813 | -0.14(-0.24%) |
Dec 26, 2023 | 55.43 | 56.09 | 55.43 | 55.98 | 16,323 | +0.49(+0.87%) |
Dec 22, 2023 | 55.55 | 55.72 | 55.48 | 55.49 | 12,531 | +0.23(+0.41%) |
Dec 21, 2023 | 54.78 | 55.29 | 54.78 | 55.26 | 9,799 | +0.84(+1.54%) |
Dec 20, 2023 | 55.08 | 55.57 | 54.42 | 54.43 | 8,385 | -1.00(-1.81%) |
Dec 19, 2023 | 54.79 | 55.43 | 54.79 | 55.43 | 13,253 | +0.62(+1.14%) |
Dec 18, 2023 | 54.78 | 54.93 | 54.61 | 54.81 | 8,015 | -0.14(-0.25%) |
Dec 15, 2023 | 55.02 | 55.04 | 54.71 | 54.94 | 3,261 | -0.21(-0.37%) |
Dec 14, 2023 | 54.58 | 55.47 | 54.58 | 55.15 | 4,420 | +1.00(+1.85%) |
Dec 13, 2023 | 52.74 | 54.20 | 52.74 | 54.15 | 7,596 | +1.29(+2.45%) |
Dec 12, 2023 | 52.63 | 52.97 | 52.63 | 52.85 | 7,643 | +0.04(+0.08%) |
Dec 11, 2023 | 52.26 | 52.86 | 52.26 | 52.81 | 2,782 | +0.49(+0.94%) |
Dec 08, 2023 | 51.93 | 52.35 | 51.93 | 52.32 | 4,180 | +0.22(+0.42%) |
Dec 07, 2023 | 51.84 | 52.10 | 51.76 | 52.10 | 14,270 | +0.42(+0.81%) |
Dec 06, 2023 | 51.94 | 52.36 | 51.62 | 51.68 | 8,037 | +0.01(+0.02%) |
Dec 05, 2023 | 51.91 | 51.91 | 51.64 | 51.67 | 4,981 | -0.65(-1.25%) |
Dec 04, 2023 | 51.85 | 52.34 | 51.85 | 52.33 | 22,741 | +0.07(+0.13%) |
Dec 01, 2023 | 50.95 | 52.26 | 50.95 | 52.26 | 8,130 | +1.05(+2.04%) |
Nov 30, 2023 | 51.12 | 51.21 | 51.07 | 51.21 | 13,605 | +0.35(+0.70%) |
Nov 29, 2023 | 50.91 | 51.18 | 50.86 | 50.86 | 8,149 | +0.30(+0.60%) |
Nov 28, 2023 | 50.34 | 50.78 | 50.34 | 50.55 | 2,960 | -0.06(-0.11%) |
Nov 27, 2023 | 50.61 | 50.67 | 50.39 | 50.61 | 8,028 | -0.08(-0.15%) |
Nov 24, 2023 | 50.75 | 50.75 | 50.69 | 50.69 | 639 | +0.02(+0.03%) |
Nov 22, 2023 | 50.80 | 50.82 | 50.49 | 50.67 | 7,674 | +0.31(+0.61%) |
Nov 21, 2023 | 50.31 | 50.42 | 50.26 | 50.37 | 7,803 | +0.03(+0.07%) |
Nov 20, 2023 | 50.46 | 50.54 | 50.02 | 50.33 | 8,449 | -0.02(-0.04%) |
Nov 17, 2023 | 50.40 | 50.40 | 50.12 | 50.35 | 7,625 | +0.36(+0.71%) |
Nov 16, 2023 | 50.19 | 50.19 | 49.95 | 49.99 | 6,713 | -0.42(-0.84%) |
Nov 15, 2023 | 50.38 | 50.68 | 50.38 | 50.42 | 3,873 | +0.26(+0.52%) |
Nov 14, 2023 | 49.57 | 50.29 | 49.57 | 50.15 | 3,040 | +1.84(+3.80%) |
Nov 13, 2023 | 48.24 | 48.49 | 48.17 | 48.32 | 4,782 | -0.07(-0.15%) |
Nov 10, 2023 | 48.04 | 48.39 | 47.93 | 48.39 | 5,779 | +0.38(+0.79%) |
Nov 09, 2023 | 48.53 | 48.54 | 48.01 | 48.01 | 2,478 | -0.45(-0.92%) |
Nov 08, 2023 | 48.62 | 48.63 | 48.37 | 48.46 | 4,013 | -0.24(-0.49%) |
Nov 07, 2023 | 48.40 | 49.13 | 48.40 | 48.69 | 10,701 | +0.13(+0.27%) |
Nov 06, 2023 | 49.32 | 49.32 | 48.37 | 48.56 | 7,373 | -0.54(-1.11%) |
Nov 03, 2023 | 48.32 | 49.34 | 48.32 | 49.11 | 10,256 | +1.19(+2.48%) |
Nov 02, 2023 | 47.22 | 47.93 | 47.22 | 47.92 | 31,927 | +1.09(+2.33%) |
Nov 01, 2023 | 46.69 | 46.84 | 46.12 | 46.83 | 38,012 | +0.09(+0.19%) |
Oct 31, 2023 | 46.26 | 46.76 | 46.26 | 46.74 | 9,394 | +0.39(+0.84%) |
Oct 30, 2023 | 46.49 | 46.49 | 45.94 | 46.35 | 2,002 | +0.25(+0.53%) |
Oct 27, 2023 | 46.78 | 46.78 | 45.91 | 46.10 | 4,162 | -0.45(-0.96%) |
Oct 26, 2023 | 46.78 | 47.00 | 46.52 | 46.55 | 24,809 | -0.03(-0.06%) |
Oct 25, 2023 | 47.06 | 47.09 | 46.58 | 46.58 | 21,138 | -0.83(-1.76%) |
Oct 24, 2023 | 47.47 | 47.48 | 47.16 | 47.42 | 2,459 | +0.36(+0.76%) |
Oct 23, 2023 | 47.12 | 47.62 | 47.03 | 47.06 | 3,949 | -0.30(-0.62%) |
Oct 20, 2023 | 47.91 | 47.91 | 47.35 | 47.35 | 4,283 | -0.65(-1.36%) |
Oct 19, 2023 | 48.45 | 48.72 | 48.01 | 48.01 | 2,652 | -0.71(-1.45%) |
Oct 18, 2023 | 48.99 | 49.06 | 48.71 | 48.71 | 8,027 | -0.86(-1.74%) |
Oct 17, 2023 | 48.68 | 49.90 | 48.68 | 49.58 | 10,682 | +0.34(+0.69%) |
Oct 16, 2023 | 48.61 | 49.34 | 48.61 | 49.24 | 10,620 | +0.75(+1.54%) |
Oct 13, 2023 | 48.82 | 48.95 | 48.44 | 48.50 | 3,935 | -0.20(-0.42%) |
Oct 12, 2023 | 49.19 | 49.25 | 48.65 | 48.70 | 6,348 | -0.84(-1.69%) |
Oct 11, 2023 | 49.63 | 49.69 | 49.31 | 49.54 | 6,771 | -0.04(-0.09%) |
Oct 10, 2023 | 49.59 | 49.74 | 49.58 | 49.58 | 3,967 | +0.58(+1.18%) |
Oct 09, 2023 | 48.68 | 49.10 | 48.47 | 49.01 | 4,113 | +0.05(+0.11%) |
Oct 06, 2023 | 48.31 | 49.10 | 48.15 | 48.95 | 7,884 | +0.41(+0.84%) |
Oct 05, 2023 | 48.53 | 48.54 | 48.32 | 48.54 | 2,313 | -0.19(-0.39%) |
Oct 04, 2023 | 48.61 | 48.80 | 47.99 | 48.73 | 17,878 | +0.39(+0.80%) |
Oct 03, 2023 | 48.97 | 48.97 | 48.23 | 48.35 | 4,733 | -0.77(-1.56%) |
Oct 02, 2023 | 49.50 | 49.50 | 48.95 | 49.12 | 36,940 | -0.55(-1.11%) |
Sep 29, 2023 | 50.04 | 50.04 | 49.67 | 49.67 | 1,015 | -0.15(-0.31%) |
Sep 28, 2023 | 49.66 | 49.86 | 49.66 | 49.82 | 4,467 | +0.63(+1.28%) |
Sep 27, 2023 | 49.22 | 49.34 | 48.93 | 49.19 | 3,539 | +0.03(+0.06%) |
Sep 26, 2023 | 49.39 | 49.65 | 49.12 | 49.16 | 7,799 | -0.67(-1.34%) |
Sep 25, 2023 | 49.47 | 49.95 | 49.68 | 49.83 | 11,170 | +0.15(+0.31%) |
Sep 22, 2023 | 49.92 | 50.08 | 49.68 | 49.68 | 2,892 | -0.17(-0.34%) |
Sep 21, 2023 | 50.45 | 50.45 | 49.85 | 49.85 | 6,963 | -0.83(-1.64%) |
Sep 20, 2023 | 51.22 | 51.32 | 50.68 | 50.68 | 3,945 | -0.44(-0.86%) |
Sep 19, 2023 | 50.84 | 51.15 | 50.84 | 51.12 | 4,446 | +0.03(+0.05%) |
Sep 18, 2023 | 51.43 | 51.43 | 50.88 | 51.10 | 6,130 | -0.20(-0.39%) |
Sep 15, 2023 | 51.56 | 51.72 | 51.26 | 51.30 | 72,005 | -0.48(-0.92%) |
Sep 14, 2023 | 51.60 | 51.94 | 51.56 | 51.77 | 6,050 | +0.53(+1.03%) |
Sep 13, 2023 | 51.20 | 51.32 | 51.20 | 51.25 | 23,310 | -0.11(-0.21%) |
Sep 12, 2023 | 51.50 | 51.52 | 51.28 | 51.35 | 3,496 | -0.06(-0.12%) |
Sep 11, 2023 | 51.70 | 51.70 | 51.41 | 51.41 | 3,215 | -0.10(-0.19%) |
Sep 08, 2023 | 51.66 | 51.66 | 51.38 | 51.51 | 2,980 | -0.05(-0.11%) |
Sep 07, 2023 | 51.34 | 51.65 | 51.34 | 51.57 | 3,877 | -0.33(-0.63%) |
Sep 06, 2023 | 52.15 | 52.15 | 51.67 | 51.90 | 2,780 | -0.31(-0.60%) |
Sep 05, 2023 | 52.76 | 52.76 | 52.21 | 52.21 | 2,222 | -0.73(-1.38%) |
Sep 01, 2023 | 52.94 | 53.15 | 52.90 | 52.94 | 5,028 | +0.28(+0.53%) |
Aug 31, 2023 | 52.88 | 52.89 | 52.66 | 52.66 | 1,762 | -0.06(-0.12%) |
Aug 30, 2023 | 52.76 | 52.82 | 52.72 | 52.72 | 820 | +0.20(+0.38%) |
Aug 29, 2023 | 51.62 | 52.54 | 51.62 | 52.52 | 3,217 | +0.76(+1.47%) |
Aug 28, 2023 | 51.63 | 51.98 | 51.63 | 51.76 | 5,752 | +0.33(+0.65%) |
Aug 25, 2023 | 51.39 | 51.43 | 51.06 | 51.43 | 1,585 | +0.23(+0.45%) |
Aug 24, 2023 | 51.71 | 51.71 | 51.20 | 51.20 | 955 | -0.48(-0.93%) |
Aug 23, 2023 | 51.11 | 51.73 | 51.11 | 51.67 | 3,305 | +0.55(+1.07%) |
Aug 22, 2023 | 51.16 | 51.25 | 51.04 | 51.13 | 3,437 | -0.14(-0.28%) |
Aug 21, 2023 | 51.31 | 51.34 | 50.91 | 51.27 | 4,949 | +0.01(+0.01%) |
Aug 18, 2023 | 50.83 | 51.46 | 50.83 | 51.26 | 4,490 | -0.02(-0.05%) |
Aug 17, 2023 | 51.89 | 52.43 | 51.29 | 51.29 | 4,063 | -0.45(-0.87%) |
Aug 16, 2023 | 52.23 | 52.25 | 51.74 | 51.74 | 1,582 | -0.56(-1.07%) |
Aug 15, 2023 | 52.62 | 52.62 | 52.30 | 52.30 | 11,852 | -0.80(-1.51%) |
Aug 14, 2023 | 52.86 | 53.11 | 52.86 | 53.11 | 2,776 | +0.18(+0.35%) |
Aug 11, 2023 | 52.79 | 53.01 | 52.79 | 52.92 | 2,579 | +0.06(+0.12%) |
Aug 10, 2023 | 53.41 | 53.41 | 52.73 | 52.86 | 6,037 | -0.28(-0.52%) |
Aug 09, 2023 | 53.39 | 53.40 | 53.13 | 53.13 | 3,200 | -0.09(-0.18%) |
Aug 08, 2023 | 52.99 | 53.23 | 52.71 | 53.23 | 4,560 | -0.20(-0.38%) |
Aug 07, 2023 | 53.31 | 53.43 | 53.21 | 53.43 | 7,862 | +0.37(+0.69%) |
Aug 04, 2023 | 53.54 | 53.54 | 53.07 | 53.07 | 1,587 | -0.21(-0.40%) |
Aug 03, 2023 | 53.29 | 53.34 | 53.07 | 53.28 | 2,726 | -0.32(-0.60%) |
Aug 02, 2023 | 53.72 | 53.72 | 53.53 | 53.60 | 6,639 | -0.67(-1.23%) |
Aug 01, 2023 | 54.12 | 54.34 | 54.11 | 54.27 | 5,784 | -0.20(-0.37%) |
Jul 31, 2023 | 54.41 | 54.50 | 54.29 | 54.47 | 3,947 | +0.27(+0.50%) |
Jul 28, 2023 | 54.14 | 54.20 | 54.14 | 54.20 | 1,377 | +0.47(+0.88%) |
Jul 27, 2023 | 54.60 | 54.60 | 53.64 | 53.73 | 4,663 | -0.66(-1.21%) |
Jul 26, 2023 | 54.06 | 54.39 | 53.96 | 54.38 | 5,258 | +0.03(+0.05%) |
Jul 25, 2023 | 54.25 | 54.49 | 54.25 | 54.36 | 2,283 | +0.01(+0.02%) |
Jul 24, 2023 | 54.35 | 54.58 | 54.27 | 54.34 | 2,308 | -0.01(-0.02%) |
Jul 21, 2023 | 54.63 | 54.63 | 54.22 | 54.35 | 5,777 | -0.09(-0.17%) |
Jul 20, 2023 | 54.42 | 54.44 | 54.15 | 54.44 | 3,095 | -0.32(-0.59%) |
Jul 19, 2023 | 54.68 | 54.86 | 54.67 | 54.76 | 8,546 | +0.24(+0.44%) |
Jul 18, 2023 | 54.23 | 54.69 | 54.23 | 54.53 | 5,250 | +0.37(+0.68%) |
Jul 17, 2023 | 53.69 | 54.32 | 53.46 | 54.16 | 2,982 | +0.49(+0.91%) |
Jul 14, 2023 | 54.16 | 54.16 | 53.61 | 53.67 | 5,261 | -0.51(-0.94%) |
Jul 13, 2023 | 54.00 | 54.18 | 54.00 | 54.18 | 12,173 | +0.48(+0.89%) |
Jul 12, 2023 | 53.43 | 53.95 | 53.43 | 53.70 | 3,952 | +0.40(+0.75%) |
Jul 11, 2023 | 52.67 | 53.30 | 52.67 | 53.30 | 8,940 | +0.62(+1.17%) |
Jul 10, 2023 | 52.04 | 52.74 | 52.04 | 52.69 | 17,381 | +0.60(+1.16%) |
Jul 07, 2023 | 51.88 | 52.49 | 51.88 | 52.08 | 2,431 | +0.25(+0.47%) |
Jul 06, 2023 | 51.39 | 51.87 | 51.35 | 51.84 | 4,820 | -0.55(-1.06%) |
Jul 05, 2023 | 52.58 | 52.58 | 52.19 | 52.39 | 3,486 | -0.39(-0.74%) |
Jul 03, 2023 | 52.70 | 52.79 | 52.44 | 52.79 | 2,444 | +0.09(+0.18%) |
Jun 30, 2023 | 52.58 | 52.75 | 52.44 | 52.69 | 2,099 | +0.53(+1.01%) |
Jun 29, 2023 | 52.00 | 52.20 | 51.99 | 52.17 | 2,726 | +0.47(+0.90%) |
Jun 28, 2023 | 51.34 | 51.71 | 51.34 | 51.70 | 4,641 | +0.03(+0.07%) |
Jun 27, 2023 | 50.89 | 51.77 | 50.89 | 51.66 | 3,389 | +0.73(+1.44%) |
Jun 26, 2023 | 50.84 | 51.22 | 50.84 | 50.93 | 6,360 | +0.14(+0.28%) |
Jun 23, 2023 | 50.80 | 51.05 | 50.71 | 50.79 | 5,075 | -0.53(-1.04%) |
Jun 22, 2023 | 51.47 | 51.47 | 51.25 | 51.32 | 5,608 | -0.36(-0.70%) |
Jun 21, 2023 | 51.65 | 51.76 | 51.65 | 51.69 | 3,307 | -0.24(-0.46%) |
Jun 20, 2023 | 52.05 | 52.05 | 51.81 | 51.92 | 7,035 | -0.41(-0.77%) |
Jun 16, 2023 | 52.46 | 52.55 | 52.25 | 52.33 | 11,772 | -0.21(-0.40%) |
Jun 15, 2023 | 51.82 | 52.67 | 51.82 | 52.54 | 7,689 | +0.52(+0.99%) |
Jun 14, 2023 | 52.46 | 52.59 | 52.02 | 52.02 | 2,177 | -0.38(-0.73%) |
Jun 13, 2023 | 52.28 | 52.45 | 52.15 | 52.41 | 7,138 | +0.58(+1.11%) |
Jun 12, 2023 | 51.43 | 51.84 | 51.43 | 51.83 | 7,294 | +0.75(+1.47%) |
Jun 09, 2023 | 51.49 | 51.50 | 50.97 | 51.08 | 3,362 | -0.41(-0.79%) |
Jun 08, 2023 | 51.59 | 51.59 | 51.16 | 51.49 | 7,209 | -0.02(-0.03%) |
Jun 07, 2023 | 51.32 | 51.62 | 51.32 | 51.50 | 2,871 | +0.35(+0.68%) |
Jun 06, 2023 | 50.40 | 51.16 | 50.40 | 51.16 | 2,809 | +0.80(+1.58%) |
Jun 05, 2023 | 50.50 | 50.64 | 50.14 | 50.36 | 17,754 | -0.38(-0.76%) |
Jun 02, 2023 | 50.15 | 50.84 | 50.15 | 50.74 | 3,271 | +1.14(+2.31%) |