Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 59.06 | 59.53 | 59.04 | 59.39 | 63,929 | +0.56(+0.95%) |
May 23, 2024 | 60.01 | 60.01 | 58.64 | 58.83 | 77,586 | -0.73(-1.23%) |
May 22, 2024 | 59.33 | 59.81 | 59.27 | 59.56 | 102,831 | +0.34(+0.57%) |
May 21, 2024 | 59.03 | 59.25 | 58.97 | 59.22 | 83,124 | -0.34(-0.57%) |
May 20, 2024 | 59.20 | 59.59 | 59.18 | 59.56 | 94,853 | +0.36(+0.61%) |
May 17, 2024 | 59.31 | 59.35 | 58.95 | 59.20 | 77,777 | -0.11(-0.19%) |
May 16, 2024 | 59.61 | 59.61 | 59.31 | 59.31 | 132,874 | -0.41(-0.69%) |
May 15, 2024 | 59.33 | 59.72 | 59.11 | 59.72 | 71,275 | +0.92(+1.56%) |
May 14, 2024 | 58.54 | 58.81 | 58.52 | 58.80 | 86,295 | +0.60(+1.03%) |
May 13, 2024 | 58.00 | 58.38 | 58.00 | 58.20 | 84,277 | +0.31(+0.54%) |
May 10, 2024 | 58.21 | 58.39 | 57.88 | 57.89 | 64,161 | -0.08(-0.14%) |
May 09, 2024 | 57.70 | 58.03 | 57.61 | 57.97 | 59,635 | +0.33(+0.57%) |
May 08, 2024 | 57.34 | 57.70 | 57.34 | 57.64 | 68,864 | -0.16(-0.28%) |
May 07, 2024 | 57.90 | 58.06 | 57.80 | 57.80 | 65,722 | -0.16(-0.28%) |
May 06, 2024 | 57.61 | 57.98 | 57.61 | 57.96 | 76,874 | +0.58(+1.01%) |
May 03, 2024 | 57.51 | 57.75 | 57.19 | 57.38 | 100,209 | +0.64(+1.13%) |
May 02, 2024 | 56.47 | 56.85 | 55.76 | 56.74 | 87,498 | +0.98(+1.76%) |
May 01, 2024 | 55.62 | 56.77 | 55.46 | 55.76 | 56,129 | -0.03(-0.05%) |
Apr 30, 2024 | 56.44 | 56.62 | 55.79 | 55.79 | 61,055 | -1.12(-1.97%) |
Apr 29, 2024 | 56.73 | 57.01 | 56.66 | 56.91 | 59,122 | +0.46(+0.81%) |
Apr 26, 2024 | 56.12 | 56.65 | 56.08 | 56.45 | 47,341 | +0.59(+1.06%) |
Apr 25, 2024 | 55.30 | 55.97 | 55.15 | 55.86 | 67,487 | -0.18(-0.32%) |
Apr 24, 2024 | 56.42 | 56.58 | 55.78 | 56.04 | 73,777 | +0.07(+0.13%) |
Apr 23, 2024 | 55.22 | 56.18 | 55.22 | 55.97 | 101,020 | +0.88(+1.60%) |
Apr 22, 2024 | 54.74 | 55.35 | 54.50 | 55.09 | 81,516 | +0.64(+1.18%) |
Apr 19, 2024 | 54.90 | 55.21 | 54.30 | 54.45 | 85,718 | -0.76(-1.38%) |
Apr 18, 2024 | 55.57 | 55.83 | 55.13 | 55.21 | 99,279 | -0.44(-0.79%) |
Apr 17, 2024 | 56.23 | 56.33 | 55.54 | 55.65 | 136,827 | -0.39(-0.70%) |
Apr 16, 2024 | 56.10 | 56.39 | 55.84 | 56.04 | 133,360 | -0.35(-0.62%) |
Apr 15, 2024 | 57.83 | 57.83 | 56.28 | 56.39 | 150,222 | -1.03(-1.79%) |
Apr 12, 2024 | 58.16 | 58.22 | 57.34 | 57.42 | 107,231 | -1.49(-2.53%) |
Apr 11, 2024 | 58.73 | 59.01 | 58.22 | 58.91 | 68,061 | +0.53(+0.91%) |
Apr 10, 2024 | 58.37 | 58.58 | 58.13 | 58.38 | 96,603 | -1.16(-1.95%) |
Apr 09, 2024 | 59.33 | 59.57 | 59.09 | 59.54 | 83,967 | +0.74(+1.26%) |
Apr 08, 2024 | 58.70 | 58.96 | 58.66 | 58.80 | 80,952 | +0.36(+0.62%) |
Apr 05, 2024 | 58.19 | 58.68 | 58.01 | 58.44 | 83,962 | +0.11(+0.19%) |
Apr 04, 2024 | 59.68 | 59.77 | 58.26 | 58.33 | 92,631 | -0.68(-1.15%) |
Apr 03, 2024 | 58.52 | 59.17 | 58.43 | 59.01 | 106,883 | +0.13(+0.22%) |
Apr 02, 2024 | 58.96 | 58.96 | 58.57 | 58.88 | 127,600 | -0.78(-1.31%) |
Apr 01, 2024 | 59.87 | 60.14 | 59.41 | 59.66 | 130,228 | +0.04(+0.07%) |
Mar 28, 2024 | 59.62 | 59.81 | 59.62 | 59.62 | 83,090 | -0.07(-0.12%) |
Mar 27, 2024 | 59.47 | 59.69 | 59.05 | 59.69 | 103,028 | +0.49(+0.83%) |
Mar 26, 2024 | 59.55 | 59.64 | 59.19 | 59.20 | 148,099 | -0.08(-0.13%) |
Mar 25, 2024 | 59.20 | 59.48 | 59.00 | 59.28 | 86,988 | -0.18(-0.30%) |
Mar 22, 2024 | 59.58 | 59.66 | 59.31 | 59.46 | 102,567 | -0.39(-0.65%) |
Mar 21, 2024 | 60.28 | 60.29 | 59.85 | 59.85 | 126,363 | +0.25(+0.42%) |
Mar 20, 2024 | 58.86 | 59.71 | 58.70 | 59.60 | 88,831 | +0.79(+1.34%) |
Mar 19, 2024 | 58.40 | 58.90 | 58.20 | 58.81 | 101,374 | -0.09(-0.15%) |
Mar 18, 2024 | 59.37 | 59.37 | 58.90 | 58.90 | 71,534 | +0.04(+0.07%) |
Mar 15, 2024 | 59.02 | 59.15 | 58.70 | 58.86 | 95,202 | -0.38(-0.64%) |
Mar 14, 2024 | 60.10 | 60.10 | 58.86 | 59.24 | 91,806 | -0.93(-1.55%) |
Mar 13, 2024 | 60.44 | 60.57 | 60.12 | 60.17 | 84,394 | -0.46(-0.76%) |
Mar 12, 2024 | 60.58 | 60.73 | 60.18 | 60.63 | 93,442 | +0.36(+0.60%) |
Mar 11, 2024 | 60.19 | 60.48 | 60.06 | 60.27 | 94,212 | -0.13(-0.22%) |
Mar 08, 2024 | 61.12 | 61.47 | 60.35 | 60.40 | 97,780 | -0.62(-1.02%) |
Mar 07, 2024 | 60.59 | 61.09 | 60.44 | 61.02 | 89,986 | +0.84(+1.40%) |
Mar 06, 2024 | 60.16 | 60.55 | 59.89 | 60.18 | 119,056 | +0.97(+1.64%) |
Mar 05, 2024 | 59.86 | 59.88 | 58.99 | 59.21 | 88,114 | -1.13(-1.87%) |
Mar 04, 2024 | 60.65 | 60.65 | 60.31 | 60.34 | 99,242 | -0.29(-0.48%) |
Mar 01, 2024 | 59.90 | 60.72 | 59.72 | 60.63 | 60,940 | +0.95(+1.59%) |
Feb 29, 2024 | 59.83 | 59.98 | 59.42 | 59.68 | 67,130 | +0.42(+0.71%) |
Feb 28, 2024 | 59.14 | 59.49 | 59.04 | 59.26 | 71,853 | -0.31(-0.52%) |
Feb 27, 2024 | 59.42 | 59.66 | 59.38 | 59.57 | 83,651 | +0.55(+0.93%) |
Feb 26, 2024 | 58.77 | 59.20 | 58.77 | 59.02 | 234,540 | +0.34(+0.58%) |
Feb 23, 2024 | 58.91 | 59.06 | 58.54 | 58.68 | 84,967 | -0.03(-0.05%) |
Feb 22, 2024 | 58.90 | 58.92 | 58.47 | 58.71 | 120,789 | +1.03(+1.79%) |
Feb 21, 2024 | 57.51 | 57.75 | 57.32 | 57.68 | 72,605 | -0.51(-0.88%) |
Feb 20, 2024 | 58.50 | 58.55 | 57.78 | 58.19 | 84,557 | -0.53(-0.90%) |
Feb 16, 2024 | 59.09 | 59.22 | 58.66 | 58.72 | 88,041 | -0.36(-0.61%) |
Feb 15, 2024 | 58.94 | 59.18 | 58.83 | 59.08 | 73,628 | +0.37(+0.63%) |
Feb 14, 2024 | 58.13 | 58.71 | 58.05 | 58.71 | 142,337 | +0.98(+1.70%) |
Feb 13, 2024 | 57.85 | 58.16 | 57.25 | 57.73 | 150,079 | -1.55(-2.61%) |
Feb 12, 2024 | 59.26 | 59.77 | 59.16 | 59.28 | 134,251 | +0.05(+0.08%) |
Feb 09, 2024 | 58.81 | 59.38 | 58.81 | 59.23 | 109,654 | +0.74(+1.27%) |
Feb 08, 2024 | 58.14 | 58.58 | 58.05 | 58.49 | 150,229 | +0.45(+0.78%) |
Feb 07, 2024 | 57.91 | 58.15 | 57.63 | 58.04 | 81,702 | +0.48(+0.83%) |
Feb 06, 2024 | 57.24 | 57.56 | 57.14 | 57.56 | 88,463 | +0.56(+0.98%) |
Feb 05, 2024 | 57.22 | 57.24 | 56.64 | 57.00 | 77,649 | -0.54(-0.94%) |
Feb 02, 2024 | 57.44 | 57.63 | 57.07 | 57.54 | 217,683 | -0.21(-0.36%) |
Feb 01, 2024 | 57.41 | 57.79 | 57.06 | 57.75 | 150,479 | +0.67(+1.17%) |
Jan 31, 2024 | 57.71 | 58.19 | 57.04 | 57.08 | 127,857 | -1.02(-1.76%) |
Jan 30, 2024 | 58.41 | 58.49 | 58.02 | 58.10 | 113,842 | -0.62(-1.06%) |
Jan 29, 2024 | 57.88 | 58.72 | 57.83 | 58.72 | 90,275 | +0.72(+1.24%) |
Jan 26, 2024 | 58.23 | 58.42 | 57.99 | 58.00 | 89,820 | -0.35(-0.60%) |
Jan 25, 2024 | 58.79 | 58.93 | 58.14 | 58.35 | 60,799 | -0.07(-0.12%) |
Jan 24, 2024 | 59.22 | 59.29 | 58.40 | 58.42 | 136,151 | -0.16(-0.27%) |
Jan 23, 2024 | 58.49 | 58.65 | 58.27 | 58.58 | 125,834 | +0.35(+0.60%) |
Jan 22, 2024 | 58.14 | 58.60 | 58.06 | 58.23 | 99,789 | +0.38(+0.66%) |
Jan 19, 2024 | 57.26 | 57.88 | 57.08 | 57.85 | 153,190 | +0.69(+1.21%) |
Jan 18, 2024 | 57.11 | 57.20 | 56.81 | 57.16 | 98,106 | +0.62(+1.10%) |
Jan 17, 2024 | 56.46 | 56.60 | 56.04 | 56.54 | 112,890 | -0.87(-1.52%) |
Jan 16, 2024 | 57.52 | 57.78 | 57.17 | 57.41 | 93,428 | -0.67(-1.15%) |
Jan 12, 2024 | 58.51 | 58.80 | 58.05 | 58.08 | 90,127 | -0.18(-0.31%) |
Jan 11, 2024 | 58.40 | 58.46 | 57.68 | 58.26 | 149,931 | +0.07(+0.12%) |
Jan 10, 2024 | 58.02 | 58.28 | 57.60 | 58.19 | 186,291 | +0.26(+0.45%) |
Jan 09, 2024 | 57.67 | 58.15 | 57.67 | 57.93 | 71,278 | -0.28(-0.48%) |
Jan 08, 2024 | 57.23 | 58.26 | 57.23 | 58.21 | 124,893 | +1.03(+1.80%) |
Jan 05, 2024 | 57.03 | 57.64 | 56.98 | 57.18 | 169,574 | -0.08(-0.14%) |
Jan 04, 2024 | 57.15 | 57.61 | 57.05 | 57.26 | 102,665 | -0.36(-0.62%) |
Jan 03, 2024 | 58.00 | 58.01 | 57.46 | 57.62 | 125,192 | -1.12(-1.91%) |
Jan 02, 2024 | 59.17 | 59.23 | 58.55 | 58.74 | 214,842 | -1.13(-1.89%) |
Dec 29, 2023 | 60.24 | 60.39 | 59.76 | 59.87 | 70,677 | -0.56(-0.93%) |
Dec 28, 2023 | 60.37 | 60.67 | 60.35 | 60.43 | 81,530 | +0.24(+0.40%) |
Dec 27, 2023 | 60.21 | 60.27 | 60.00 | 60.19 | 90,088 | +0.17(+0.28%) |
Dec 26, 2023 | 59.53 | 60.15 | 59.53 | 60.02 | 85,828 | +0.55(+0.92%) |
Dec 22, 2023 | 59.42 | 59.64 | 59.27 | 59.47 | 76,402 | +0.27(+0.46%) |
Dec 21, 2023 | 58.71 | 59.20 | 58.60 | 59.20 | 82,282 | +1.21(+2.09%) |
Dec 20, 2023 | 59.01 | 59.24 | 57.99 | 57.99 | 104,328 | -1.36(-2.30%) |
Dec 19, 2023 | 58.95 | 59.38 | 58.95 | 59.35 | 102,808 | +0.74(+1.26%) |
Dec 18, 2023 | 58.75 | 58.77 | 58.31 | 58.61 | 142,986 | -0.14(-0.24%) |
Dec 15, 2023 | 58.91 | 59.12 | 58.57 | 58.75 | 111,411 | -0.10(-0.17%) |
Dec 14, 2023 | 58.38 | 59.08 | 58.27 | 58.85 | 135,322 | +0.99(+1.71%) |
Dec 13, 2023 | 56.76 | 57.91 | 56.52 | 57.87 | 122,745 | +1.11(+1.95%) |
Dec 12, 2023 | 56.58 | 56.84 | 56.20 | 56.76 | 109,105 | +0.21(+0.37%) |
Dec 11, 2023 | 56.07 | 56.60 | 56.05 | 56.55 | 92,652 | +0.41(+0.73%) |
Dec 08, 2023 | 55.68 | 56.32 | 55.62 | 56.14 | 85,370 | +0.24(+0.43%) |
Dec 07, 2023 | 55.79 | 55.98 | 55.50 | 55.90 | 103,848 | +0.34(+0.61%) |
Dec 06, 2023 | 56.20 | 56.28 | 55.50 | 55.56 | 106,231 | -0.31(-0.55%) |
Dec 05, 2023 | 55.64 | 55.97 | 55.53 | 55.87 | 118,068 | -0.17(-0.30%) |
Dec 04, 2023 | 55.82 | 56.18 | 55.58 | 56.04 | 266,025 | -0.32(-0.57%) |
Dec 01, 2023 | 55.35 | 56.38 | 55.12 | 56.36 | 101,368 | +0.95(+1.71%) |
Nov 30, 2023 | 55.70 | 55.81 | 55.13 | 55.41 | 128,708 | -0.05(-0.09%) |
Nov 29, 2023 | 55.33 | 55.89 | 55.33 | 55.46 | 250,021 | +0.54(+0.98%) |
Nov 28, 2023 | 54.59 | 55.05 | 54.46 | 54.92 | 94,654 | +0.25(+0.46%) |
Nov 27, 2023 | 54.66 | 54.92 | 54.58 | 54.67 | 95,463 | -0.17(-0.31%) |
Nov 24, 2023 | 54.60 | 54.88 | 54.56 | 54.84 | 40,073 | +0.25(+0.46%) |
Nov 22, 2023 | 54.72 | 54.91 | 54.42 | 54.59 | 135,912 | +0.11(+0.20%) |
Nov 21, 2023 | 54.60 | 54.80 | 54.30 | 54.48 | 450,138 | -0.38(-0.69%) |
Nov 20, 2023 | 54.18 | 55.02 | 54.18 | 54.86 | 90,276 | +0.78(+1.44%) |
Nov 17, 2023 | 53.73 | 54.12 | 53.72 | 54.08 | 108,115 | +0.51(+0.95%) |
Nov 16, 2023 | 53.62 | 53.73 | 53.31 | 53.57 | 107,668 | -0.30(-0.56%) |
Nov 15, 2023 | 53.90 | 54.35 | 53.80 | 53.87 | 189,566 | +0.19(+0.35%) |
Nov 14, 2023 | 53.02 | 53.74 | 52.96 | 53.68 | 103,420 | +1.89(+3.64%) |
Nov 13, 2023 | 51.56 | 51.94 | 51.39 | 51.80 | 86,873 | -0.01(-0.02%) |
Nov 10, 2023 | 51.14 | 51.84 | 50.97 | 51.81 | 119,820 | +0.73(+1.43%) |
Nov 09, 2023 | 51.95 | 51.98 | 51.02 | 51.08 | 131,053 | -0.63(-1.22%) |
Nov 08, 2023 | 51.83 | 51.84 | 51.34 | 51.71 | 133,742 | -0.10(-0.19%) |
Nov 07, 2023 | 51.48 | 52.01 | 51.34 | 51.81 | 142,922 | +0.50(+0.97%) |
Nov 06, 2023 | 51.76 | 51.85 | 50.99 | 51.31 | 150,862 | -0.26(-0.50%) |
Nov 03, 2023 | 50.86 | 51.76 | 50.86 | 51.57 | 123,795 | +1.15(+2.28%) |
Nov 02, 2023 | 50.13 | 50.47 | 50.07 | 50.42 | 106,451 | +1.12(+2.27%) |
Nov 01, 2023 | 48.96 | 49.35 | 48.73 | 49.30 | 104,857 | +0.39(+0.80%) |
Oct 31, 2023 | 48.45 | 48.91 | 48.25 | 48.91 | 98,415 | +0.54(+1.11%) |
Oct 30, 2023 | 48.50 | 48.58 | 48.02 | 48.37 | 58,041 | +0.25(+0.52%) |
Oct 27, 2023 | 48.78 | 48.81 | 48.01 | 48.12 | 98,941 | -0.22(-0.45%) |
Oct 26, 2023 | 48.64 | 48.98 | 48.12 | 48.34 | 92,960 | -0.41(-0.84%) |
Oct 25, 2023 | 49.74 | 49.74 | 48.72 | 48.75 | 83,457 | -1.53(-3.04%) |
Oct 24, 2023 | 49.80 | 50.44 | 49.80 | 50.28 | 93,984 | +0.73(+1.47%) |
Oct 23, 2023 | 49.33 | 50.01 | 48.94 | 49.55 | 120,501 | -0.07(-0.14%) |
Oct 20, 2023 | 50.31 | 50.39 | 49.61 | 49.62 | 89,141 | -0.84(-1.66%) |
Oct 19, 2023 | 51.24 | 51.29 | 50.38 | 50.46 | 100,048 | -0.74(-1.44%) |
Oct 18, 2023 | 51.93 | 52.00 | 51.11 | 51.20 | 112,489 | -1.22(-2.32%) |
Oct 17, 2023 | 51.71 | 52.66 | 51.71 | 52.42 | 80,618 | +0.09(+0.17%) |
Oct 16, 2023 | 51.78 | 52.45 | 51.78 | 52.33 | 104,062 | +0.55(+1.06%) |
Oct 13, 2023 | 52.43 | 52.52 | 51.62 | 51.78 | 89,750 | -0.72(-1.37%) |
Oct 12, 2023 | 53.14 | 53.33 | 52.26 | 52.50 | 90,659 | -0.46(-0.87%) |
Oct 11, 2023 | 53.04 | 53.15 | 52.57 | 52.95 | 82,866 | +0.21(+0.40%) |
Oct 10, 2023 | 52.25 | 53.01 | 52.25 | 52.75 | 90,076 | +0.73(+1.40%) |
Oct 09, 2023 | 51.53 | 52.13 | 51.39 | 52.02 | 82,990 | -0.05(-0.10%) |
Oct 06, 2023 | 50.65 | 52.16 | 50.65 | 52.07 | 463,727 | +1.04(+2.03%) |
Oct 05, 2023 | 51.04 | 51.12 | 50.49 | 51.03 | 146,301 | -0.02(-0.04%) |
Oct 04, 2023 | 50.67 | 51.10 | 50.45 | 51.05 | 154,419 | +0.49(+0.97%) |
Oct 03, 2023 | 51.14 | 51.44 | 50.43 | 50.56 | 839,949 | -1.12(-2.16%) |
Oct 02, 2023 | 52.06 | 52.16 | 51.39 | 51.68 | 125,353 | -0.44(-0.84%) |
Sep 29, 2023 | 52.59 | 52.77 | 52.03 | 52.12 | 140,849 | +0.17(+0.33%) |
Sep 28, 2023 | 51.35 | 52.19 | 51.28 | 51.95 | 397,073 | +0.53(+1.03%) |
Sep 27, 2023 | 51.53 | 51.68 | 51.03 | 51.42 | 76,613 | +0.27(+0.53%) |
Sep 26, 2023 | 51.45 | 51.72 | 51.10 | 51.15 | 87,964 | -0.83(-1.59%) |
Sep 25, 2023 | 51.65 | 51.98 | 51.76 | 51.98 | 66,438 | -0.02(-0.04%) |
Sep 22, 2023 | 52.23 | 52.42 | 51.98 | 52.00 | 95,357 | +0.09(+0.17%) |
Sep 21, 2023 | 52.40 | 52.53 | 51.89 | 51.91 | 83,261 | -1.15(-2.16%) |
Sep 20, 2023 | 53.74 | 53.89 | 53.02 | 53.05 | 56,773 | -0.45(-0.84%) |
Sep 19, 2023 | 53.57 | 53.63 | 53.24 | 53.50 | 137,271 | -0.21(-0.39%) |
Sep 18, 2023 | 53.67 | 53.88 | 53.57 | 53.71 | 75,066 | -0.19(-0.35%) |
Sep 15, 2023 | 54.37 | 54.46 | 53.78 | 53.90 | 122,987 | -0.67(-1.23%) |
Sep 14, 2023 | 54.49 | 54.68 | 54.17 | 54.57 | 61,993 | +0.44(+0.81%) |
Sep 13, 2023 | 54.20 | 54.41 | 54.02 | 54.13 | 63,411 | -0.20(-0.37%) |
Sep 12, 2023 | 54.51 | 54.82 | 54.33 | 54.33 | 68,116 | -0.53(-0.96%) |
Sep 11, 2023 | 54.76 | 54.88 | 54.50 | 54.86 | 65,969 | +0.56(+1.03%) |
Sep 08, 2023 | 54.52 | 54.65 | 54.25 | 54.30 | 59,538 | -0.19(-0.35%) |
Sep 07, 2023 | 54.38 | 54.57 | 53.98 | 54.49 | 86,883 | -0.56(-1.02%) |
Sep 06, 2023 | 55.24 | 55.46 | 54.79 | 55.05 | 94,442 | -0.29(-0.52%) |
Sep 05, 2023 | 55.34 | 55.48 | 55.15 | 55.34 | 87,656 | -0.22(-0.40%) |
Sep 01, 2023 | 55.81 | 55.95 | 55.40 | 55.56 | 53,242 | +0.24(+0.43%) |
Aug 31, 2023 | 55.22 | 55.61 | 55.17 | 55.32 | 311,241 | +0.15(+0.27%) |
Aug 30, 2023 | 54.89 | 55.21 | 54.76 | 55.17 | 58,546 | +0.17(+0.31%) |
Aug 29, 2023 | 53.82 | 55.05 | 53.80 | 55.00 | 73,170 | +1.12(+2.07%) |
Aug 28, 2023 | 54.00 | 54.10 | 53.73 | 53.88 | 47,356 | +0.31(+0.58%) |
Aug 25, 2023 | 53.14 | 53.75 | 52.74 | 53.57 | 49,734 | +0.63(+1.19%) |
Aug 24, 2023 | 54.49 | 54.49 | 52.94 | 52.94 | 90,686 | -1.07(-1.98%) |
Aug 23, 2023 | 53.29 | 54.08 | 53.29 | 54.01 | 82,419 | +0.77(+1.44%) |
Aug 22, 2023 | 53.73 | 53.74 | 53.14 | 53.24 | 82,008 | -0.02(-0.04%) |
Aug 21, 2023 | 52.88 | 53.40 | 52.78 | 53.26 | 67,349 | +0.44(+0.83%) |
Aug 18, 2023 | 52.22 | 52.92 | 52.16 | 52.83 | 57,362 | -0.02(-0.04%) |
Aug 17, 2023 | 53.66 | 53.66 | 52.81 | 52.85 | 60,956 | -0.68(-1.27%) |
Aug 16, 2023 | 53.95 | 54.12 | 53.50 | 53.52 | 114,563 | -0.72(-1.32%) |
Aug 15, 2023 | 54.76 | 54.76 | 54.14 | 54.24 | 56,728 | -0.75(-1.36%) |
Aug 14, 2023 | 54.40 | 54.99 | 54.15 | 54.99 | 68,631 | +0.37(+0.68%) |
Aug 11, 2023 | 54.56 | 54.85 | 54.46 | 54.62 | 68,531 | -0.45(-0.82%) |
Aug 10, 2023 | 55.45 | 55.96 | 54.92 | 55.07 | 67,299 | +0.04(+0.07%) |
Aug 09, 2023 | 55.47 | 55.57 | 54.89 | 55.03 | 52,769 | -0.23(-0.42%) |
Aug 08, 2023 | 55.18 | 55.31 | 54.80 | 55.26 | 82,834 | -0.75(-1.34%) |
Aug 07, 2023 | 56.02 | 56.09 | 55.51 | 56.01 | 71,389 | +0.21(+0.38%) |
Aug 04, 2023 | 56.33 | 56.55 | 55.71 | 55.80 | 118,196 | -0.30(-0.53%) |
Aug 03, 2023 | 55.89 | 56.31 | 55.79 | 56.10 | 121,850 | -0.10(-0.18%) |
Aug 02, 2023 | 57.06 | 57.12 | 55.98 | 56.20 | 126,424 | -1.80(-3.10%) |
Aug 01, 2023 | 57.93 | 58.08 | 57.67 | 58.00 | 91,101 | -0.34(-0.58%) |
Jul 31, 2023 | 58.01 | 58.39 | 58.01 | 58.34 | 83,709 | +0.39(+0.67%) |
Jul 28, 2023 | 57.66 | 58.01 | 57.60 | 57.95 | 65,355 | +1.05(+1.84%) |
Jul 27, 2023 | 58.01 | 58.03 | 56.78 | 56.90 | 92,439 | -0.28(-0.49%) |
Jul 26, 2023 | 56.86 | 57.40 | 56.76 | 57.18 | 102,650 | +0.03(+0.05%) |
Jul 25, 2023 | 56.95 | 57.38 | 56.95 | 57.15 | 120,867 | +0.28(+0.49%) |
Jul 24, 2023 | 56.97 | 57.07 | 56.64 | 56.87 | 114,795 | -0.06(-0.11%) |
Jul 21, 2023 | 57.25 | 57.36 | 56.75 | 56.93 | 84,152 | +0.10(+0.18%) |
Jul 20, 2023 | 57.72 | 57.72 | 56.72 | 56.83 | 99,984 | -1.33(-2.28%) |
Jul 19, 2023 | 58.22 | 58.52 | 57.95 | 58.16 | 358,486 | +0.08(+0.14%) |
Jul 18, 2023 | 57.81 | 58.16 | 57.65 | 58.08 | 88,760 | +0.27(+0.47%) |
Jul 17, 2023 | 57.13 | 57.91 | 57.02 | 57.81 | 85,569 | +0.66(+1.15%) |
Jul 14, 2023 | 57.63 | 57.84 | 57.04 | 57.15 | 103,092 | -0.57(-0.99%) |
Jul 13, 2023 | 57.21 | 57.82 | 57.14 | 57.72 | 103,868 | +1.09(+1.92%) |
Jul 12, 2023 | 56.68 | 56.77 | 56.33 | 56.63 | 222,993 | +0.66(+1.18%) |
Jul 11, 2023 | 55.65 | 56.01 | 55.46 | 55.97 | 73,381 | +0.60(+1.08%) |
Jul 10, 2023 | 54.47 | 55.37 | 54.35 | 55.37 | 81,905 | +0.87(+1.59%) |
Jul 07, 2023 | 54.44 | 55.01 | 54.36 | 54.50 | 162,563 | +0.20(+0.37%) |
Jul 06, 2023 | 54.45 | 54.50 | 53.88 | 54.30 | 94,199 | -0.92(-1.66%) |
Jul 05, 2023 | 55.22 | 55.38 | 55.12 | 55.22 | 123,533 | -0.40(-0.73%) |
Jul 03, 2023 | 55.59 | 55.77 | 55.46 | 55.63 | 71,999 | +0.12(+0.22%) |
Jun 30, 2023 | 55.38 | 55.68 | 55.28 | 55.50 | 92,275 | +0.76(+1.39%) |
Jun 29, 2023 | 54.74 | 54.92 | 54.53 | 54.74 | 127,504 | +0.00(+0.00%) |
Jun 28, 2023 | 54.31 | 54.94 | 54.31 | 54.74 | 116,408 | +0.15(+0.27%) |
Jun 27, 2023 | 53.86 | 54.65 | 53.83 | 54.59 | 101,787 | +0.89(+1.65%) |
Jun 26, 2023 | 53.86 | 54.30 | 53.69 | 53.70 | 115,136 | -0.07(-0.13%) |
Jun 23, 2023 | 53.83 | 54.02 | 53.56 | 53.77 | 77,730 | -0.89(-1.63%) |
Jun 22, 2023 | 54.31 | 54.66 | 54.13 | 54.66 | 107,262 | +0.04(+0.07%) |
Jun 21, 2023 | 55.24 | 55.24 | 54.47 | 54.62 | 120,818 | -0.73(-1.32%) |
Jun 20, 2023 | 55.67 | 55.68 | 55.05 | 55.35 | 114,150 | -0.69(-1.23%) |
Jun 16, 2023 | 56.79 | 56.79 | 55.99 | 56.04 | 130,904 | -0.45(-0.80%) |
Jun 15, 2023 | 55.66 | 56.60 | 55.52 | 56.49 | 115,456 | +0.61(+1.09%) |
Jun 14, 2023 | 55.90 | 56.11 | 55.32 | 55.88 | 207,175 | +0.02(+0.04%) |
Jun 13, 2023 | 55.74 | 55.94 | 55.51 | 55.86 | 141,996 | +0.75(+1.36%) |
Jun 12, 2023 | 54.52 | 55.11 | 54.40 | 55.11 | 107,415 | +0.91(+1.68%) |
Jun 09, 2023 | 54.49 | 54.80 | 54.06 | 54.20 | 97,262 | -0.07(-0.13%) |
Jun 08, 2023 | 53.86 | 54.34 | 53.72 | 54.27 | 162,188 | +0.45(+0.83%) |
Jun 07, 2023 | 54.60 | 54.79 | 53.81 | 53.82 | 132,117 | -0.74(-1.35%) |
Jun 06, 2023 | 54.16 | 54.74 | 53.99 | 54.56 | 103,710 | +0.39(+0.72%) |
Jun 05, 2023 | 54.25 | 54.45 | 54.02 | 54.17 | 684,100 | -0.15(-0.28%) |
Jun 02, 2023 | 54.30 | 54.57 | 54.00 | 54.32 | 111,093 | +0.63(+1.17%) |