Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.18 | 67.36 | 67.17 | 67.29 | 41,990 | +0.11(+0.16%) |
May 23, 2024 | 67.35 | 67.39 | 66.89 | 67.18 | 44,476 | +0.79(+1.19%) |
May 22, 2024 | 66.39 | 66.48 | 66.31 | 66.39 | 23,862 | +0.26(+0.40%) |
May 21, 2024 | 66.24 | 66.33 | 66.10 | 66.13 | 27,307 | -0.55(-0.82%) |
May 20, 2024 | 66.60 | 66.74 | 66.45 | 66.68 | 51,718 | +0.18(+0.27%) |
May 17, 2024 | 66.28 | 66.59 | 66.28 | 66.50 | 20,455 | +0.67(+1.02%) |
May 16, 2024 | 65.80 | 65.91 | 65.75 | 65.83 | 22,045 | +0.22(+0.34%) |
May 15, 2024 | 65.59 | 65.63 | 65.39 | 65.61 | 28,553 | -0.11(-0.17%) |
May 14, 2024 | 65.70 | 65.80 | 65.62 | 65.72 | 29,721 | +0.17(+0.26%) |
May 13, 2024 | 65.95 | 65.95 | 65.49 | 65.55 | 31,374 | +0.04(+0.06%) |
May 10, 2024 | 65.72 | 65.79 | 65.51 | 65.51 | 43,613 | +0.00(+0.00%) |
May 09, 2024 | 65.42 | 65.80 | 65.42 | 65.51 | 48,307 | -0.09(-0.14%) |
May 08, 2024 | 65.64 | 65.90 | 65.60 | 65.60 | 32,247 | +0.60(+0.92%) |
May 07, 2024 | 65.04 | 65.27 | 64.97 | 65.00 | 35,386 | -0.13(-0.20%) |
May 06, 2024 | 65.22 | 65.25 | 64.98 | 65.13 | 49,346 | -0.37(-0.56%) |
May 03, 2024 | 65.58 | 65.58 | 65.15 | 65.50 | 35,102 | -0.20(-0.30%) |
May 02, 2024 | 65.43 | 65.88 | 65.26 | 65.70 | 37,789 | +0.72(+1.11%) |
May 01, 2024 | 64.81 | 65.17 | 64.62 | 64.98 | 29,204 | +0.29(+0.45%) |
Apr 30, 2024 | 64.84 | 65.04 | 64.61 | 64.69 | 48,271 | +0.05(+0.08%) |
Apr 29, 2024 | 64.51 | 64.68 | 64.24 | 64.64 | 32,381 | -0.10(-0.15%) |
Apr 26, 2024 | 64.62 | 64.77 | 64.55 | 64.74 | 21,990 | +0.13(+0.20%) |
Apr 25, 2024 | 64.15 | 64.61 | 64.12 | 64.61 | 12,079 | +0.42(+0.65%) |
Apr 24, 2024 | 64.36 | 64.36 | 64.00 | 64.19 | 25,781 | -0.28(-0.43%) |
Apr 23, 2024 | 64.32 | 64.63 | 64.26 | 64.47 | 31,688 | +0.35(+0.55%) |
Apr 22, 2024 | 63.97 | 64.36 | 63.97 | 64.12 | 36,069 | +0.71(+1.12%) |
Apr 19, 2024 | 63.18 | 63.60 | 63.18 | 63.41 | 28,246 | +0.31(+0.49%) |
Apr 18, 2024 | 63.26 | 63.27 | 63.00 | 63.10 | 49,793 | -0.09(-0.14%) |
Apr 17, 2024 | 63.24 | 63.37 | 63.00 | 63.19 | 40,822 | +0.04(+0.06%) |
Apr 16, 2024 | 63.31 | 63.32 | 63.09 | 63.15 | 175,021 | +0.14(+0.22%) |
Apr 15, 2024 | 63.47 | 63.47 | 63.00 | 63.01 | 33,009 | -0.49(-0.77%) |
Apr 12, 2024 | 63.89 | 63.97 | 63.35 | 63.50 | 64,887 | -0.94(-1.46%) |
Apr 11, 2024 | 64.22 | 64.46 | 63.85 | 64.44 | 20,113 | +0.21(+0.33%) |
Apr 10, 2024 | 64.17 | 64.36 | 63.87 | 64.23 | 42,043 | -0.26(-0.40%) |
Apr 09, 2024 | 64.49 | 64.70 | 64.16 | 64.49 | 44,670 | -0.46(-0.71%) |
Apr 08, 2024 | 64.57 | 64.95 | 64.57 | 64.95 | 27,921 | +0.69(+1.07%) |
Apr 05, 2024 | 64.11 | 64.40 | 63.86 | 64.26 | 30,628 | +0.44(+0.69%) |
Apr 04, 2024 | 64.08 | 64.26 | 63.65 | 63.82 | 57,333 | +0.29(+0.46%) |
Apr 03, 2024 | 63.76 | 63.77 | 63.21 | 63.53 | 36,461 | -0.34(-0.53%) |
Apr 02, 2024 | 63.87 | 63.99 | 63.65 | 63.87 | 41,489 | +0.36(+0.57%) |
Apr 01, 2024 | 64.00 | 64.00 | 63.41 | 63.51 | 47,040 | -0.50(-0.78%) |
Mar 28, 2024 | 64.02 | 64.27 | 63.86 | 64.01 | 44,852 | +0.80(+1.27%) |
Mar 27, 2024 | 63.57 | 63.58 | 63.17 | 63.21 | 48,621 | -0.11(-0.17%) |
Mar 26, 2024 | 63.33 | 63.38 | 63.15 | 63.32 | 26,198 | +0.47(+0.75%) |
Mar 25, 2024 | 63.10 | 63.14 | 62.85 | 62.85 | 41,265 | +0.00(+0.00%) |
Mar 22, 2024 | 63.15 | 63.18 | 62.81 | 62.85 | 28,242 | +0.18(+0.29%) |
Mar 21, 2024 | 62.89 | 62.89 | 62.66 | 62.67 | 31,480 | +0.57(+0.92%) |
Mar 20, 2024 | 62.08 | 62.29 | 61.82 | 62.10 | 31,868 | +0.48(+0.78%) |
Mar 19, 2024 | 61.85 | 61.85 | 61.44 | 61.62 | 33,575 | -0.78(-1.25%) |
Mar 18, 2024 | 62.55 | 62.55 | 62.36 | 62.40 | 17,752 | +0.06(+0.10%) |
Mar 15, 2024 | 62.59 | 62.60 | 62.25 | 62.34 | 31,392 | -0.04(-0.06%) |
Mar 14, 2024 | 62.67 | 62.67 | 62.22 | 62.38 | 19,606 | +0.65(+1.05%) |
Mar 13, 2024 | 62.02 | 62.02 | 61.51 | 61.73 | 63,394 | -1.45(-2.30%) |
Mar 12, 2024 | 63.50 | 63.50 | 63.06 | 63.18 | 38,657 | -0.50(-0.79%) |
Mar 11, 2024 | 63.80 | 63.81 | 63.50 | 63.68 | 83,921 | -0.59(-0.92%) |
Mar 08, 2024 | 64.41 | 64.54 | 64.12 | 64.27 | 63,246 | -0.08(-0.12%) |
Mar 07, 2024 | 64.03 | 64.38 | 63.95 | 64.35 | 334,171 | +0.55(+0.86%) |
Mar 06, 2024 | 63.82 | 63.89 | 63.52 | 63.80 | 17,612 | +0.44(+0.69%) |
Mar 05, 2024 | 63.54 | 63.62 | 63.33 | 63.36 | 30,003 | -0.34(-0.53%) |
Mar 04, 2024 | 63.64 | 63.86 | 63.37 | 63.70 | 50,335 | +0.01(+0.02%) |
Mar 01, 2024 | 63.63 | 63.96 | 63.59 | 63.69 | 57,938 | +1.18(+1.89%) |
Feb 29, 2024 | 62.56 | 62.59 | 62.25 | 62.51 | 23,596 | +0.27(+0.43%) |
Feb 28, 2024 | 62.71 | 62.71 | 62.05 | 62.24 | 45,291 | -0.99(-1.57%) |
Feb 27, 2024 | 63.25 | 63.33 | 63.02 | 63.23 | 33,957 | -0.09(-0.14%) |
Feb 26, 2024 | 63.25 | 63.39 | 63.00 | 63.32 | 29,691 | -0.11(-0.17%) |
Feb 23, 2024 | 63.32 | 63.63 | 63.21 | 63.43 | 52,029 | +0.07(+0.11%) |
Feb 22, 2024 | 63.11 | 63.38 | 63.03 | 63.36 | 27,340 | +0.90(+1.43%) |
Feb 21, 2024 | 62.45 | 62.59 | 62.33 | 62.46 | 23,718 | -0.51(-0.80%) |
Feb 20, 2024 | 62.74 | 63.01 | 62.67 | 62.97 | 32,124 | +0.39(+0.62%) |
Feb 16, 2024 | 62.29 | 62.69 | 62.24 | 62.58 | 27,723 | +0.60(+0.96%) |
Feb 15, 2024 | 61.71 | 61.99 | 61.70 | 61.98 | 32,180 | +0.57(+0.92%) |
Feb 14, 2024 | 61.40 | 61.60 | 61.36 | 61.42 | 36,109 | +1.14(+1.89%) |
Feb 13, 2024 | 60.50 | 60.50 | 60.03 | 60.28 | 51,846 | -0.62(-1.02%) |
Feb 12, 2024 | 60.84 | 61.03 | 60.69 | 60.90 | 43,371 | -0.30(-0.49%) |
Feb 09, 2024 | 61.60 | 61.60 | 60.78 | 61.20 | 19,346 | +0.39(+0.65%) |
Feb 08, 2024 | 61.08 | 61.08 | 60.61 | 60.81 | 25,068 | -0.67(-1.09%) |
Feb 07, 2024 | 61.35 | 61.55 | 61.31 | 61.47 | 40,979 | +0.68(+1.11%) |
Feb 06, 2024 | 60.70 | 60.85 | 60.54 | 60.80 | 44,924 | +0.72(+1.21%) |
Feb 05, 2024 | 60.17 | 60.19 | 59.89 | 60.07 | 20,002 | -0.21(-0.34%) |
Feb 02, 2024 | 60.15 | 60.42 | 59.91 | 60.28 | 36,214 | -0.19(-0.31%) |
Feb 01, 2024 | 60.19 | 60.67 | 60.00 | 60.47 | 76,635 | +0.76(+1.27%) |
Jan 31, 2024 | 59.72 | 60.04 | 59.54 | 59.71 | 42,588 | +0.36(+0.60%) |
Jan 30, 2024 | 59.15 | 59.41 | 59.01 | 59.35 | 16,156 | -0.40(-0.67%) |
Jan 29, 2024 | 59.53 | 59.75 | 59.44 | 59.75 | 11,089 | +0.83(+1.41%) |
Jan 26, 2024 | 59.00 | 59.23 | 58.92 | 58.92 | 20,825 | -0.32(-0.54%) |
Jan 25, 2024 | 59.19 | 59.29 | 59.07 | 59.24 | 24,854 | +0.10(+0.17%) |
Jan 24, 2024 | 59.34 | 59.34 | 59.01 | 59.14 | 18,437 | +0.68(+1.16%) |
Jan 23, 2024 | 58.50 | 58.50 | 58.25 | 58.46 | 33,710 | -1.09(-1.83%) |
Jan 22, 2024 | 59.45 | 59.74 | 59.45 | 59.55 | 34,182 | -0.04(-0.07%) |
Jan 19, 2024 | 59.39 | 59.68 | 59.19 | 59.59 | 64,269 | +1.02(+1.75%) |
Jan 18, 2024 | 58.62 | 58.66 | 58.38 | 58.57 | 35,065 | +0.02(+0.03%) |
Jan 17, 2024 | 58.62 | 58.63 | 58.31 | 58.55 | 33,671 | -0.85(-1.44%) |
Jan 16, 2024 | 59.61 | 59.61 | 59.25 | 59.40 | 28,064 | -0.62(-1.03%) |
Jan 12, 2024 | 59.99 | 60.19 | 59.89 | 60.02 | 33,998 | +0.61(+1.02%) |
Jan 11, 2024 | 59.43 | 59.51 | 59.11 | 59.42 | 25,950 | +0.12(+0.20%) |
Jan 10, 2024 | 59.23 | 59.34 | 59.12 | 59.29 | 12,721 | +0.29(+0.50%) |
Jan 09, 2024 | 58.96 | 59.11 | 58.83 | 59.00 | 21,269 | -0.16(-0.27%) |
Jan 08, 2024 | 58.82 | 59.19 | 58.82 | 59.16 | 42,628 | -0.22(-0.37%) |
Jan 05, 2024 | 59.28 | 59.51 | 59.28 | 59.38 | 11,312 | +0.43(+0.73%) |
Jan 04, 2024 | 59.02 | 59.17 | 58.91 | 58.95 | 23,431 | +0.50(+0.86%) |
Jan 03, 2024 | 58.43 | 58.57 | 58.31 | 58.45 | 10,805 | -0.12(-0.20%) |
Jan 02, 2024 | 58.66 | 58.84 | 58.26 | 58.57 | 37,034 | -0.21(-0.36%) |
Dec 29, 2023 | 59.03 | 59.14 | 58.67 | 58.78 | 77,251 | +0.20(+0.34%) |
Dec 28, 2023 | 58.59 | 58.60 | 58.45 | 58.58 | 18,705 | +0.17(+0.29%) |
Dec 27, 2023 | 58.16 | 58.41 | 58.16 | 58.41 | 24,314 | +0.73(+1.27%) |
Dec 26, 2023 | 57.61 | 57.78 | 57.55 | 57.68 | 21,404 | +0.25(+0.44%) |
Dec 22, 2023 | 57.24 | 57.43 | 57.16 | 57.43 | 14,544 | +0.55(+0.97%) |
Dec 21, 2023 | 56.79 | 56.88 | 56.51 | 56.88 | 35,469 | +0.77(+1.37%) |
Dec 20, 2023 | 56.50 | 56.51 | 56.05 | 56.11 | 51,752 | -1.30(-2.26%) |
Dec 19, 2023 | 57.28 | 57.54 | 57.27 | 57.41 | 13,466 | +0.37(+0.64%) |
Dec 18, 2023 | 57.53 | 57.53 | 56.85 | 57.04 | 24,688 | +0.16(+0.29%) |
Dec 15, 2023 | 57.34 | 57.34 | 56.87 | 56.88 | 36,089 | -0.56(-0.97%) |
Dec 14, 2023 | 57.33 | 57.50 | 57.25 | 57.44 | 31,657 | +0.35(+0.62%) |
Dec 13, 2023 | 56.58 | 57.18 | 56.39 | 57.09 | 27,319 | +0.86(+1.52%) |
Dec 12, 2023 | 56.34 | 56.34 | 55.92 | 56.23 | 26,428 | -0.20(-0.35%) |
Dec 11, 2023 | 56.32 | 56.48 | 56.22 | 56.43 | 31,150 | +0.54(+0.97%) |
Dec 08, 2023 | 55.94 | 55.95 | 55.70 | 55.89 | 28,316 | -0.53(-0.94%) |
Dec 07, 2023 | 56.43 | 56.43 | 56.28 | 56.42 | 13,439 | +0.24(+0.42%) |
Dec 06, 2023 | 56.35 | 56.35 | 56.09 | 56.18 | 20,838 | +0.12(+0.21%) |
Dec 05, 2023 | 56.11 | 56.19 | 55.88 | 56.06 | 101,680 | +0.17(+0.31%) |
Dec 04, 2023 | 56.00 | 56.04 | 55.73 | 55.89 | 54,111 | +0.02(+0.04%) |
Dec 01, 2023 | 55.48 | 55.91 | 55.46 | 55.87 | 21,009 | +0.30(+0.54%) |
Nov 30, 2023 | 55.45 | 55.66 | 55.44 | 55.57 | 22,817 | +0.56(+1.01%) |
Nov 29, 2023 | 54.92 | 55.09 | 54.92 | 55.01 | 31,129 | +0.29(+0.54%) |
Nov 28, 2023 | 54.42 | 54.77 | 54.42 | 54.72 | 29,814 | +0.51(+0.93%) |
Nov 27, 2023 | 54.20 | 54.34 | 54.18 | 54.21 | 9,434 | -0.17(-0.32%) |
Nov 24, 2023 | 54.19 | 54.42 | 54.19 | 54.39 | 8,023 | +0.03(+0.05%) |
Nov 22, 2023 | 54.16 | 54.36 | 54.16 | 54.36 | 10,121 | +0.58(+1.07%) |
Nov 21, 2023 | 53.83 | 53.88 | 53.72 | 53.78 | 11,461 | -0.16(-0.30%) |
Nov 20, 2023 | 53.85 | 53.97 | 53.78 | 53.95 | 12,703 | -0.16(-0.30%) |
Nov 17, 2023 | 54.02 | 54.14 | 54.02 | 54.11 | 44,909 | +0.52(+0.98%) |
Nov 16, 2023 | 53.49 | 53.65 | 53.49 | 53.58 | 38,297 | +0.23(+0.42%) |
Nov 15, 2023 | 53.34 | 53.48 | 53.32 | 53.36 | 7,476 | -0.31(-0.57%) |
Nov 14, 2023 | 53.38 | 53.70 | 53.38 | 53.66 | 13,782 | +0.80(+1.51%) |
Nov 13, 2023 | 52.74 | 52.93 | 52.74 | 52.87 | 6,667 | +0.12(+0.22%) |
Nov 10, 2023 | 52.72 | 52.85 | 52.59 | 52.75 | 8,346 | +0.25(+0.48%) |
Nov 09, 2023 | 52.79 | 52.79 | 52.40 | 52.50 | 17,894 | -0.41(-0.78%) |
Nov 08, 2023 | 52.82 | 52.92 | 52.82 | 52.91 | 6,317 | +0.25(+0.48%) |
Nov 07, 2023 | 52.49 | 52.70 | 52.47 | 52.66 | 7,542 | +0.25(+0.47%) |
Nov 06, 2023 | 52.55 | 52.58 | 52.41 | 52.41 | 15,312 | -0.09(-0.16%) |
Nov 03, 2023 | 52.06 | 52.58 | 52.06 | 52.50 | 8,253 | +0.86(+1.67%) |
Nov 02, 2023 | 51.63 | 51.74 | 51.46 | 51.64 | 15,728 | +0.42(+0.83%) |
Nov 01, 2023 | 51.15 | 51.27 | 51.02 | 51.21 | 8,580 | +0.14(+0.27%) |
Oct 31, 2023 | 50.92 | 51.08 | 50.73 | 51.08 | 9,408 | -0.01(-0.03%) |
Oct 30, 2023 | 51.07 | 51.22 | 50.97 | 51.09 | 7,564 | +0.31(+0.60%) |
Oct 27, 2023 | 50.96 | 51.06 | 50.78 | 50.78 | 10,354 | +0.40(+0.79%) |
Oct 26, 2023 | 50.43 | 50.51 | 50.37 | 50.39 | 10,092 | -0.72(-1.41%) |
Oct 25, 2023 | 51.22 | 51.23 | 51.00 | 51.10 | 47,836 | -0.53(-1.02%) |
Oct 24, 2023 | 51.47 | 51.63 | 51.43 | 51.63 | 11,241 | +0.21(+0.42%) |
Oct 23, 2023 | 51.33 | 51.49 | 51.26 | 51.41 | 6,847 | -0.47(-0.91%) |
Oct 20, 2023 | 52.10 | 52.17 | 51.82 | 51.89 | 8,543 | -0.46(-0.88%) |
Oct 19, 2023 | 52.39 | 52.46 | 52.23 | 52.35 | 55,775 | +0.51(+0.99%) |
Oct 18, 2023 | 52.07 | 52.07 | 51.82 | 51.84 | 4,454 | -0.39(-0.74%) |
Oct 17, 2023 | 52.20 | 52.44 | 52.14 | 52.22 | 11,064 | -0.30(-0.57%) |
Oct 16, 2023 | 52.34 | 52.59 | 52.34 | 52.52 | 11,037 | +0.49(+0.95%) |
Oct 13, 2023 | 52.27 | 52.31 | 51.99 | 52.03 | 12,342 | +0.31(+0.60%) |
Oct 12, 2023 | 51.93 | 51.93 | 51.59 | 51.72 | 11,386 | -0.25(-0.48%) |
Oct 11, 2023 | 51.83 | 51.97 | 51.71 | 51.97 | 22,793 | +0.45(+0.88%) |
Oct 10, 2023 | 51.32 | 51.57 | 51.32 | 51.52 | 13,221 | +0.46(+0.90%) |
Oct 09, 2023 | 50.92 | 51.07 | 50.78 | 51.06 | 7,366 | -0.59(-1.15%) |
Oct 06, 2023 | 51.08 | 51.71 | 51.08 | 51.65 | 9,641 | +0.66(+1.30%) |
Oct 05, 2023 | 50.95 | 51.12 | 50.88 | 50.99 | 10,048 | +0.42(+0.84%) |
Oct 04, 2023 | 50.75 | 50.85 | 50.51 | 50.57 | 47,385 | -0.23(-0.46%) |
Oct 03, 2023 | 50.83 | 50.98 | 50.73 | 50.80 | 17,725 | -0.25(-0.49%) |
Oct 02, 2023 | 50.96 | 51.12 | 50.96 | 51.05 | 12,377 | +0.13(+0.25%) |
Sep 29, 2023 | 51.23 | 51.28 | 50.91 | 50.92 | 13,586 | -0.14(-0.28%) |
Sep 28, 2023 | 51.06 | 51.59 | 50.89 | 51.07 | 41,360 | -0.43(-0.84%) |
Sep 27, 2023 | 51.69 | 51.73 | 51.49 | 51.50 | 7,979 | +0.04(+0.08%) |
Sep 26, 2023 | 51.60 | 51.60 | 51.29 | 51.46 | 13,735 | +0.03(+0.05%) |
Sep 25, 2023 | 51.36 | 51.54 | 51.40 | 51.43 | 11,573 | +0.07(+0.13%) |
Sep 22, 2023 | 51.45 | 51.46 | 51.25 | 51.37 | 5,815 | +0.23(+0.45%) |
Sep 21, 2023 | 51.32 | 51.32 | 51.05 | 51.14 | 14,476 | -0.69(-1.34%) |
Sep 20, 2023 | 51.92 | 52.06 | 51.80 | 51.83 | 8,658 | -0.08(-0.16%) |
Sep 19, 2023 | 51.94 | 52.00 | 51.81 | 51.91 | 7,269 | -0.23(-0.45%) |
Sep 18, 2023 | 52.02 | 52.19 | 52.02 | 52.15 | 9,886 | +0.30(+0.58%) |
Sep 15, 2023 | 51.89 | 51.98 | 51.66 | 51.85 | 21,994 | +0.16(+0.32%) |
Sep 14, 2023 | 51.67 | 51.80 | 51.59 | 51.68 | 11,159 | +0.39(+0.77%) |
Sep 13, 2023 | 51.48 | 51.48 | 51.29 | 51.29 | 8,303 | -0.27(-0.52%) |
Sep 12, 2023 | 51.47 | 51.59 | 51.43 | 51.55 | 9,508 | -0.76(-1.46%) |
Sep 11, 2023 | 52.15 | 52.36 | 52.15 | 52.32 | 27,592 | +0.70(+1.36%) |
Sep 08, 2023 | 51.38 | 51.70 | 51.38 | 51.61 | 21,356 | +0.33(+0.65%) |
Sep 07, 2023 | 51.12 | 51.32 | 51.12 | 51.28 | 4,611 | +0.18(+0.35%) |
Sep 06, 2023 | 51.12 | 51.28 | 51.07 | 51.10 | 7,303 | +0.07(+0.14%) |
Sep 05, 2023 | 51.18 | 51.18 | 50.97 | 51.03 | 6,827 | +0.15(+0.29%) |
Sep 01, 2023 | 50.90 | 51.01 | 50.78 | 50.88 | 12,556 | +0.21(+0.42%) |
Aug 31, 2023 | 50.72 | 50.72 | 50.59 | 50.67 | 2,775 | -0.23(-0.44%) |
Aug 30, 2023 | 50.83 | 50.96 | 50.75 | 50.90 | 14,315 | +0.30(+0.60%) |
Aug 29, 2023 | 50.22 | 50.64 | 50.22 | 50.59 | 32,285 | +0.40(+0.79%) |
Aug 28, 2023 | 50.24 | 50.27 | 50.09 | 50.19 | 25,736 | +0.27(+0.54%) |
Aug 25, 2023 | 49.88 | 50.07 | 49.83 | 49.92 | 3,478 | -0.33(-0.66%) |
Aug 24, 2023 | 50.34 | 50.62 | 50.13 | 50.26 | 12,947 | -0.24(-0.48%) |
Aug 23, 2023 | 50.28 | 50.61 | 50.28 | 50.50 | 5,338 | +0.53(+1.06%) |
Aug 22, 2023 | 50.12 | 50.12 | 49.85 | 49.97 | 10,338 | +0.28(+0.56%) |
Aug 21, 2023 | 49.66 | 49.83 | 49.52 | 49.69 | 3,972 | +0.29(+0.58%) |
Aug 18, 2023 | 49.36 | 49.49 | 49.36 | 49.41 | 6,514 | +0.14(+0.29%) |
Aug 17, 2023 | 49.62 | 49.62 | 49.20 | 49.27 | 9,283 | -0.13(-0.26%) |
Aug 16, 2023 | 49.54 | 49.54 | 49.36 | 49.39 | 51,881 | +0.21(+0.43%) |
Aug 15, 2023 | 49.36 | 49.36 | 49.16 | 49.18 | 5,323 | -0.26(-0.52%) |
Aug 14, 2023 | 49.41 | 49.50 | 49.28 | 49.44 | 3,201 | -0.11(-0.22%) |
Aug 11, 2023 | 49.74 | 49.75 | 49.54 | 49.55 | 11,644 | -0.42(-0.85%) |
Aug 10, 2023 | 50.34 | 50.34 | 49.84 | 49.97 | 4,176 | +0.07(+0.13%) |
Aug 09, 2023 | 49.94 | 50.05 | 49.82 | 49.90 | 4,868 | +0.24(+0.49%) |
Aug 08, 2023 | 49.70 | 49.91 | 49.47 | 49.66 | 9,575 | -0.41(-0.82%) |
Aug 07, 2023 | 50.05 | 50.14 | 49.98 | 50.07 | 15,870 | +0.03(+0.07%) |
Aug 04, 2023 | 49.89 | 50.23 | 49.88 | 50.04 | 14,778 | +0.32(+0.64%) |
Aug 03, 2023 | 49.69 | 49.81 | 49.58 | 49.72 | 18,485 | -0.06(-0.12%) |
Aug 02, 2023 | 49.97 | 49.97 | 49.61 | 49.78 | 12,082 | -0.74(-1.47%) |
Aug 01, 2023 | 50.68 | 50.68 | 50.51 | 50.53 | 5,745 | -0.42(-0.82%) |
Jul 31, 2023 | 50.83 | 50.95 | 50.79 | 50.94 | 7,951 | +0.11(+0.21%) |
Jul 28, 2023 | 50.75 | 50.84 | 50.56 | 50.84 | 33,575 | +0.50(+0.99%) |
Jul 27, 2023 | 50.66 | 50.66 | 50.23 | 50.34 | 125,299 | -0.65(-1.28%) |
Jul 26, 2023 | 50.90 | 51.07 | 50.90 | 50.99 | 18,299 | +0.04(+0.08%) |
Jul 25, 2023 | 50.91 | 51.20 | 50.80 | 50.95 | 29,171 | +0.13(+0.26%) |
Jul 24, 2023 | 50.84 | 51.62 | 50.65 | 50.82 | 16,066 | +0.32(+0.64%) |
Jul 21, 2023 | 50.84 | 50.94 | 50.43 | 50.50 | 56,752 | -0.24(-0.47%) |
Jul 20, 2023 | 50.92 | 51.00 | 50.67 | 50.74 | 11,587 | -0.01(-0.02%) |
Jul 19, 2023 | 50.84 | 50.86 | 50.60 | 50.75 | 25,815 | +0.05(+0.11%) |
Jul 18, 2023 | 50.74 | 50.94 | 50.54 | 50.70 | 42,681 | -0.32(-0.63%) |
Jul 17, 2023 | 50.92 | 51.12 | 50.80 | 51.02 | 42,628 | -0.12(-0.23%) |
Jul 14, 2023 | 51.02 | 51.71 | 50.96 | 51.14 | 65,676 | +0.10(+0.19%) |
Jul 13, 2023 | 50.98 | 51.05 | 50.90 | 51.04 | 18,634 | -0.32(-0.62%) |
Jul 12, 2023 | 51.00 | 51.37 | 51.00 | 51.36 | 19,075 | +0.67(+1.33%) |
Jul 11, 2023 | 50.75 | 50.90 | 50.59 | 50.68 | 16,081 | +0.71(+1.42%) |
Jul 10, 2023 | 49.88 | 49.97 | 49.79 | 49.97 | 11,446 | -0.46(-0.92%) |
Jul 07, 2023 | 50.25 | 50.50 | 50.23 | 50.43 | 12,101 | -0.08(-0.15%) |
Jul 06, 2023 | 50.51 | 50.60 | 50.29 | 50.51 | 21,640 | -0.09(-0.18%) |
Jul 05, 2023 | 50.59 | 50.96 | 50.52 | 50.60 | 104,903 | +0.26(+0.51%) |
Jul 03, 2023 | 50.27 | 50.56 | 50.23 | 50.35 | 22,152 | -0.07(-0.13%) |
Jun 30, 2023 | 50.28 | 50.60 | 50.28 | 50.41 | 12,636 | +0.51(+1.02%) |
Jun 29, 2023 | 49.88 | 50.16 | 49.88 | 49.90 | 9,189 | +0.00(+0.00%) |
Jun 28, 2023 | 49.77 | 50.08 | 49.77 | 49.90 | 9,983 | +0.26(+0.52%) |
Jun 27, 2023 | 49.52 | 49.76 | 49.49 | 49.64 | 10,222 | +0.19(+0.39%) |
Jun 26, 2023 | 49.35 | 49.51 | 49.35 | 49.45 | 7,366 | +0.55(+1.12%) |
Jun 23, 2023 | 49.07 | 49.07 | 48.73 | 48.90 | 7,791 | -0.56(-1.13%) |
Jun 22, 2023 | 49.34 | 49.46 | 49.26 | 49.46 | 11,352 | -0.09(-0.17%) |
Jun 21, 2023 | 49.58 | 49.67 | 49.55 | 49.55 | 5,280 | -0.17(-0.35%) |
Jun 20, 2023 | 49.70 | 49.72 | 49.66 | 49.72 | 3,214 | -0.14(-0.29%) |
Jun 16, 2023 | 49.82 | 50.02 | 49.82 | 49.87 | 7,531 | +0.05(+0.10%) |
Jun 15, 2023 | 49.43 | 49.82 | 49.43 | 49.82 | 10,260 | +0.47(+0.96%) |
Jun 14, 2023 | 49.34 | 49.44 | 49.30 | 49.35 | 5,728 | +0.31(+0.63%) |
Jun 13, 2023 | 49.02 | 49.15 | 48.98 | 49.04 | 5,210 | +0.44(+0.91%) |
Jun 12, 2023 | 48.49 | 48.60 | 48.48 | 48.60 | 2,147 | +0.21(+0.43%) |
Jun 09, 2023 | 48.32 | 48.40 | 48.32 | 48.39 | 8,552 | -0.15(-0.32%) |
Jun 08, 2023 | 48.37 | 48.58 | 48.37 | 48.54 | 5,124 | -0.27(-0.56%) |
Jun 07, 2023 | 48.89 | 48.91 | 48.77 | 48.82 | 5,217 | +0.33(+0.67%) |
Jun 06, 2023 | 48.52 | 48.52 | 48.02 | 48.49 | 72,144 | +0.02(+0.05%) |
Jun 05, 2023 | 48.44 | 48.57 | 48.35 | 48.47 | 6,533 | -0.13(-0.26%) |
Jun 02, 2023 | 48.45 | 48.68 | 48.45 | 48.60 | 6,532 | +0.43(+0.90%) |