Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.38 | 70.78 | 69.51 | 70.77 | 26,564 | +0.63(+0.90%) |
May 30, 2024 | 69.27 | 70.16 | 69.27 | 70.14 | 7,136 | +1.10(+1.59%) |
May 29, 2024 | 69.07 | 69.33 | 68.72 | 69.04 | 315,380 | -0.76(-1.09%) |
May 28, 2024 | 71.19 | 71.19 | 69.71 | 69.80 | 47,636 | -0.94(-1.33%) |
May 24, 2024 | 70.63 | 70.84 | 70.28 | 70.74 | 13,711 | +0.61(+0.87%) |
May 23, 2024 | 70.98 | 70.98 | 69.89 | 70.13 | 56,508 | -0.61(-0.86%) |
May 22, 2024 | 71.96 | 71.96 | 70.34 | 70.74 | 16,101 | -1.41(-1.95%) |
May 21, 2024 | 72.24 | 72.25 | 71.60 | 72.15 | 20,001 | -0.37(-0.51%) |
May 20, 2024 | 72.46 | 72.89 | 72.36 | 72.52 | 14,844 | +0.05(+0.07%) |
May 17, 2024 | 72.84 | 72.84 | 72.14 | 72.47 | 12,741 | +0.05(+0.07%) |
May 16, 2024 | 74.68 | 74.68 | 72.42 | 72.42 | 12,722 | -2.23(-2.99%) |
May 15, 2024 | 73.71 | 74.77 | 73.71 | 74.65 | 41,211 | +1.95(+2.68%) |
May 14, 2024 | 72.76 | 72.76 | 72.34 | 72.70 | 14,011 | +0.37(+0.51%) |
May 13, 2024 | 73.43 | 73.43 | 72.33 | 72.33 | 17,700 | -0.55(-0.75%) |
May 10, 2024 | 72.86 | 72.92 | 72.69 | 72.88 | 22,392 | +0.43(+0.59%) |
May 09, 2024 | 71.54 | 72.49 | 71.54 | 72.45 | 7,704 | +0.95(+1.33%) |
May 08, 2024 | 71.57 | 71.70 | 71.29 | 71.50 | 17,632 | -0.38(-0.53%) |
May 07, 2024 | 72.40 | 72.40 | 71.88 | 71.88 | 54,219 | -0.41(-0.57%) |
May 06, 2024 | 71.88 | 72.30 | 71.86 | 72.29 | 16,870 | +1.14(+1.60%) |
May 03, 2024 | 71.62 | 72.61 | 71.08 | 71.15 | 15,428 | +1.05(+1.50%) |
May 02, 2024 | 70.22 | 70.22 | 68.97 | 70.10 | 55,768 | +0.72(+1.04%) |
May 01, 2024 | 69.10 | 70.83 | 68.69 | 69.38 | 35,054 | +0.31(+0.45%) |
Apr 30, 2024 | 70.54 | 70.54 | 69.07 | 69.07 | 33,891 | -1.72(-2.43%) |
Apr 29, 2024 | 70.95 | 70.95 | 70.40 | 70.79 | 12,258 | +0.25(+0.35%) |
Apr 26, 2024 | 70.05 | 70.72 | 70.05 | 70.54 | 9,477 | +1.17(+1.69%) |
Apr 25, 2024 | 68.62 | 69.56 | 67.61 | 69.37 | 11,845 | -0.06(-0.09%) |
Apr 24, 2024 | 69.87 | 70.62 | 68.71 | 69.43 | 21,834 | -0.57(-0.81%) |
Apr 23, 2024 | 68.02 | 70.10 | 68.02 | 70.00 | 39,428 | +2.19(+3.23%) |
Apr 22, 2024 | 67.64 | 68.31 | 67.09 | 67.81 | 23,354 | +0.65(+0.97%) |
Apr 19, 2024 | 67.39 | 67.91 | 66.72 | 67.16 | 11,946 | -0.31(-0.46%) |
Apr 18, 2024 | 68.63 | 69.05 | 67.47 | 67.47 | 13,713 | -0.17(-0.25%) |
Apr 17, 2024 | 68.78 | 68.78 | 67.44 | 67.64 | 15,780 | -0.70(-1.03%) |
Apr 16, 2024 | 68.96 | 68.96 | 67.68 | 68.34 | 21,887 | -0.84(-1.21%) |
Apr 15, 2024 | 70.96 | 71.07 | 69.13 | 69.18 | 43,885 | -1.20(-1.71%) |
Apr 12, 2024 | 70.46 | 70.78 | 70.01 | 70.38 | 15,770 | -0.57(-0.81%) |
Apr 11, 2024 | 70.45 | 71.14 | 70.45 | 70.95 | 32,803 | +0.61(+0.87%) |
Apr 10, 2024 | 71.09 | 71.32 | 70.34 | 70.34 | 27,971 | -2.59(-3.55%) |
Apr 09, 2024 | 73.80 | 73.80 | 71.91 | 72.93 | 31,605 | -0.61(-0.83%) |
Apr 08, 2024 | 74.11 | 74.28 | 73.44 | 73.54 | 16,047 | -0.18(-0.24%) |
Apr 05, 2024 | 72.46 | 73.78 | 72.46 | 73.72 | 21,414 | +1.26(+1.74%) |
Apr 04, 2024 | 74.05 | 74.29 | 72.26 | 72.46 | 18,341 | -1.11(-1.51%) |
Apr 03, 2024 | 72.26 | 73.61 | 72.26 | 73.57 | 23,520 | +1.30(+1.80%) |
Apr 02, 2024 | 72.99 | 72.99 | 71.82 | 72.27 | 39,839 | -1.61(-2.18%) |
Apr 01, 2024 | 75.07 | 75.18 | 73.78 | 73.88 | 43,235 | -0.98(-1.31%) |
Mar 28, 2024 | 74.53 | 75.11 | 74.26 | 74.86 | 37,548 | +0.63(+0.85%) |
Mar 27, 2024 | 73.90 | 74.25 | 73.90 | 74.23 | 10,415 | +0.93(+1.27%) |
Mar 26, 2024 | 73.36 | 73.66 | 73.27 | 73.30 | 12,265 | +0.01(+0.01%) |
Mar 25, 2024 | 73.38 | 73.71 | 73.29 | 73.29 | 15,905 | -0.26(-0.35%) |
Mar 22, 2024 | 73.98 | 73.98 | 73.27 | 73.55 | 13,292 | -0.30(-0.41%) |
Mar 21, 2024 | 73.16 | 74.03 | 73.06 | 73.85 | 31,476 | +1.41(+1.95%) |
Mar 20, 2024 | 71.21 | 72.47 | 71.15 | 72.44 | 38,565 | +1.36(+1.91%) |
Mar 19, 2024 | 69.74 | 71.23 | 69.67 | 71.08 | 35,580 | +1.16(+1.66%) |
Mar 18, 2024 | 70.54 | 70.68 | 69.82 | 69.92 | 12,239 | -0.10(-0.15%) |
Mar 15, 2024 | 69.55 | 70.42 | 69.55 | 70.02 | 14,822 | +0.20(+0.29%) |
Mar 14, 2024 | 71.14 | 71.14 | 69.25 | 69.82 | 27,980 | -1.41(-1.98%) |
Mar 13, 2024 | 71.22 | 71.67 | 70.97 | 71.23 | 12,818 | +0.29(+0.41%) |
Mar 12, 2024 | 69.95 | 70.97 | 69.81 | 70.94 | 8,072 | +0.97(+1.39%) |
Mar 11, 2024 | 70.45 | 70.45 | 69.29 | 69.97 | 22,340 | -0.64(-0.91%) |
Mar 08, 2024 | 71.52 | 71.70 | 70.34 | 70.61 | 30,195 | -0.46(-0.65%) |
Mar 07, 2024 | 70.64 | 71.41 | 70.64 | 71.07 | 28,256 | +0.93(+1.33%) |
Mar 06, 2024 | 70.07 | 70.14 | 69.70 | 70.14 | 15,373 | +0.76(+1.10%) |
Mar 05, 2024 | 69.96 | 70.54 | 69.15 | 69.38 | 15,368 | -0.65(-0.93%) |
Mar 04, 2024 | 70.83 | 71.19 | 70.03 | 70.03 | 17,931 | -0.38(-0.54%) |
Mar 01, 2024 | 69.68 | 70.44 | 68.88 | 70.41 | 160,400 | +0.97(+1.40%) |
Feb 29, 2024 | 68.98 | 69.56 | 68.79 | 69.44 | 35,302 | +1.08(+1.58%) |
Feb 28, 2024 | 68.07 | 68.49 | 67.91 | 68.36 | 28,536 | +0.12(+0.18%) |
Feb 27, 2024 | 67.98 | 68.40 | 67.76 | 68.24 | 13,063 | +0.95(+1.41%) |
Feb 26, 2024 | 67.06 | 67.41 | 67.06 | 67.29 | 12,583 | +0.22(+0.33%) |
Feb 23, 2024 | 66.50 | 67.20 | 66.45 | 67.07 | 116,166 | +0.96(+1.45%) |
Feb 22, 2024 | 65.25 | 66.18 | 65.25 | 66.11 | 133,951 | +1.24(+1.91%) |
Feb 21, 2024 | 65.03 | 65.12 | 64.37 | 64.87 | 106,598 | -0.07(-0.11%) |
Feb 20, 2024 | 64.72 | 64.96 | 64.39 | 64.94 | 20,463 | -0.30(-0.46%) |
Feb 16, 2024 | 65.61 | 65.89 | 65.24 | 65.24 | 29,693 | -0.70(-1.05%) |
Feb 15, 2024 | 65.56 | 65.94 | 65.22 | 65.94 | 7,549 | +0.77(+1.17%) |
Feb 14, 2024 | 64.52 | 65.26 | 64.41 | 65.17 | 22,995 | +1.39(+2.17%) |
Feb 13, 2024 | 64.03 | 64.44 | 63.35 | 63.79 | 10,360 | -2.24(-3.39%) |
Feb 12, 2024 | 65.16 | 66.18 | 65.13 | 66.02 | 31,955 | +1.07(+1.64%) |
Feb 09, 2024 | 64.83 | 65.14 | 64.52 | 64.96 | 22,869 | +0.27(+0.42%) |
Feb 08, 2024 | 63.97 | 64.80 | 63.97 | 64.68 | 27,382 | +0.84(+1.32%) |
Feb 07, 2024 | 62.99 | 64.12 | 62.99 | 63.85 | 26,586 | +1.14(+1.82%) |
Feb 06, 2024 | 62.62 | 62.85 | 62.21 | 62.71 | 22,105 | +0.18(+0.29%) |
Feb 05, 2024 | 63.02 | 63.02 | 62.01 | 62.53 | 33,964 | -0.94(-1.48%) |
Feb 02, 2024 | 62.88 | 63.85 | 62.52 | 63.47 | 34,301 | -0.02(-0.03%) |
Feb 01, 2024 | 62.53 | 63.50 | 62.26 | 63.49 | 44,041 | +1.39(+2.24%) |
Jan 31, 2024 | 63.35 | 63.37 | 62.08 | 62.10 | 27,430 | -1.34(-2.11%) |
Jan 30, 2024 | 63.12 | 63.56 | 63.06 | 63.44 | 65,236 | +0.54(+0.86%) |
Jan 29, 2024 | 62.08 | 62.90 | 62.00 | 62.90 | 26,686 | +0.87(+1.40%) |
Jan 26, 2024 | 62.13 | 62.20 | 61.71 | 62.03 | 19,430 | +0.03(+0.05%) |
Jan 25, 2024 | 61.60 | 62.00 | 61.37 | 62.00 | 34,746 | +1.21(+1.98%) |
Jan 24, 2024 | 61.87 | 61.87 | 60.72 | 60.79 | 20,175 | -0.63(-1.03%) |
Jan 23, 2024 | 63.08 | 63.16 | 61.20 | 61.42 | 58,972 | -2.28(-3.57%) |
Jan 22, 2024 | 62.97 | 63.72 | 62.97 | 63.70 | 31,135 | +1.11(+1.78%) |
Jan 19, 2024 | 62.41 | 62.61 | 61.71 | 62.58 | 12,253 | +0.40(+0.65%) |
Jan 18, 2024 | 61.73 | 62.26 | 61.49 | 62.18 | 6,320 | +0.74(+1.21%) |
Jan 17, 2024 | 61.13 | 61.44 | 60.98 | 61.44 | 7,691 | -0.24(-0.39%) |
Jan 16, 2024 | 61.68 | 61.91 | 61.40 | 61.68 | 4,958 | -0.42(-0.68%) |
Jan 12, 2024 | 62.81 | 62.81 | 61.77 | 62.10 | 27,134 | -0.41(-0.66%) |
Jan 11, 2024 | 62.34 | 62.52 | 61.72 | 62.51 | 53,658 | -0.02(-0.03%) |
Jan 10, 2024 | 62.26 | 62.54 | 61.96 | 62.53 | 130,780 | +0.92(+1.49%) |
Jan 09, 2024 | 61.41 | 61.72 | 61.19 | 61.61 | 31,326 | -0.28(-0.45%) |
Jan 08, 2024 | 61.03 | 61.93 | 61.03 | 61.89 | 41,168 | +1.02(+1.67%) |
Jan 05, 2024 | 60.61 | 61.41 | 60.18 | 60.87 | 56,969 | +0.11(+0.19%) |
Jan 04, 2024 | 60.76 | 61.31 | 60.69 | 60.76 | 27,526 | -0.02(-0.03%) |
Jan 03, 2024 | 61.62 | 61.62 | 60.75 | 60.78 | 55,654 | -1.36(-2.19%) |
Jan 02, 2024 | 62.48 | 62.63 | 61.81 | 62.14 | 52,844 | -0.96(-1.52%) |
Dec 29, 2023 | 63.19 | 63.49 | 62.95 | 63.10 | 16,448 | -0.26(-0.41%) |
Dec 28, 2023 | 63.40 | 63.56 | 63.27 | 63.36 | 7,195 | -0.19(-0.30%) |
Dec 27, 2023 | 63.47 | 63.75 | 63.12 | 63.55 | 22,570 | +0.23(+0.36%) |
Dec 26, 2023 | 63.12 | 63.44 | 62.94 | 63.32 | 5,646 | +0.36(+0.57%) |
Dec 22, 2023 | 62.90 | 63.03 | 62.58 | 62.96 | 6,754 | +0.41(+0.66%) |
Dec 21, 2023 | 62.53 | 62.88 | 62.03 | 62.55 | 19,385 | +0.48(+0.78%) |
Dec 20, 2023 | 62.79 | 63.28 | 61.98 | 62.07 | 28,846 | -0.66(-1.06%) |
Dec 19, 2023 | 62.13 | 62.85 | 62.13 | 62.73 | 14,520 | +1.05(+1.70%) |
Dec 18, 2023 | 62.06 | 62.20 | 61.54 | 61.68 | 22,726 | -0.36(-0.59%) |
Dec 15, 2023 | 62.59 | 62.81 | 61.99 | 62.04 | 16,471 | -0.79(-1.26%) |
Dec 14, 2023 | 61.18 | 62.87 | 61.18 | 62.83 | 58,437 | +2.57(+4.26%) |
Dec 13, 2023 | 59.25 | 60.44 | 58.51 | 60.27 | 45,849 | +1.20(+2.04%) |
Dec 12, 2023 | 58.75 | 59.31 | 58.60 | 59.06 | 8,956 | +0.31(+0.53%) |
Dec 11, 2023 | 58.37 | 58.80 | 58.37 | 58.75 | 17,458 | +0.30(+0.52%) |
Dec 08, 2023 | 57.60 | 58.51 | 57.60 | 58.45 | 16,699 | +0.77(+1.34%) |
Dec 07, 2023 | 57.17 | 57.67 | 57.17 | 57.67 | 7,904 | +0.63(+1.11%) |
Dec 06, 2023 | 57.01 | 57.71 | 57.01 | 57.04 | 8,536 | +0.47(+0.83%) |
Dec 05, 2023 | 56.58 | 56.77 | 56.45 | 56.57 | 18,133 | -0.26(-0.46%) |
Dec 04, 2023 | 56.19 | 56.93 | 56.19 | 56.83 | 8,465 | +0.35(+0.62%) |
Dec 01, 2023 | 54.92 | 56.57 | 54.92 | 56.48 | 29,475 | +1.50(+2.73%) |
Nov 30, 2023 | 54.77 | 55.06 | 54.20 | 54.98 | 20,956 | +0.16(+0.29%) |
Nov 29, 2023 | 54.94 | 55.20 | 54.77 | 54.82 | 9,980 | +0.35(+0.64%) |
Nov 28, 2023 | 55.23 | 55.27 | 54.47 | 54.47 | 19,617 | -0.77(-1.39%) |
Nov 27, 2023 | 55.06 | 55.46 | 55.06 | 55.24 | 15,976 | -0.07(-0.13%) |
Nov 24, 2023 | 55.02 | 55.31 | 55.02 | 55.31 | 3,149 | +0.22(+0.40%) |
Nov 22, 2023 | 54.91 | 55.44 | 54.91 | 55.09 | 33,026 | +0.31(+0.57%) |
Nov 21, 2023 | 55.10 | 55.18 | 54.78 | 54.78 | 5,946 | -0.32(-0.58%) |
Nov 20, 2023 | 54.98 | 55.18 | 54.83 | 55.10 | 7,317 | -0.14(-0.25%) |
Nov 17, 2023 | 55.21 | 55.24 | 55.09 | 55.24 | 13,622 | +0.26(+0.47%) |
Nov 16, 2023 | 55.29 | 55.50 | 54.87 | 54.98 | 21,191 | -0.14(-0.25%) |
Nov 15, 2023 | 55.82 | 56.02 | 55.10 | 55.12 | 36,629 | -0.69(-1.24%) |
Nov 14, 2023 | 54.47 | 56.03 | 54.47 | 55.81 | 24,028 | +3.05(+5.77%) |
Nov 13, 2023 | 52.79 | 53.02 | 52.55 | 52.76 | 16,209 | -0.32(-0.60%) |
Nov 10, 2023 | 52.34 | 53.14 | 52.30 | 53.08 | 6,558 | +1.09(+2.09%) |
Nov 09, 2023 | 52.58 | 52.91 | 51.91 | 51.99 | 30,951 | -0.55(-1.05%) |
Nov 08, 2023 | 52.69 | 53.01 | 52.20 | 52.54 | 16,871 | -0.10(-0.19%) |
Nov 07, 2023 | 52.32 | 52.74 | 52.01 | 52.64 | 18,569 | +0.22(+0.42%) |
Nov 06, 2023 | 52.77 | 52.77 | 52.20 | 52.42 | 13,001 | -0.42(-0.79%) |
Nov 03, 2023 | 52.14 | 53.22 | 52.14 | 52.84 | 36,015 | +1.55(+3.02%) |
Nov 02, 2023 | 50.54 | 51.69 | 50.54 | 51.30 | 13,237 | +1.52(+3.05%) |
Nov 01, 2023 | 48.00 | 49.82 | 47.69 | 49.78 | 14,337 | +1.91(+3.99%) |
Oct 31, 2023 | 47.30 | 48.08 | 47.30 | 47.87 | 9,930 | +0.55(+1.16%) |
Oct 30, 2023 | 47.20 | 47.37 | 46.82 | 47.32 | 10,491 | +0.42(+0.89%) |
Oct 27, 2023 | 46.95 | 47.05 | 46.66 | 46.90 | 28,670 | +0.11(+0.23%) |
Oct 26, 2023 | 46.81 | 47.42 | 46.65 | 46.79 | 15,322 | +0.15(+0.32%) |
Oct 25, 2023 | 46.99 | 47.11 | 46.62 | 46.64 | 19,521 | -0.71(-1.50%) |
Oct 24, 2023 | 47.37 | 47.78 | 47.29 | 47.35 | 3,134 | +0.15(+0.32%) |
Oct 23, 2023 | 46.62 | 47.67 | 46.62 | 47.20 | 17,430 | +0.30(+0.64%) |
Oct 20, 2023 | 47.62 | 47.62 | 46.88 | 46.90 | 35,435 | -0.49(-1.03%) |
Oct 19, 2023 | 48.08 | 48.33 | 47.23 | 47.39 | 8,434 | -0.79(-1.64%) |
Oct 18, 2023 | 49.27 | 49.27 | 48.13 | 48.18 | 12,620 | -1.57(-3.15%) |
Oct 17, 2023 | 49.18 | 50.12 | 49.18 | 49.75 | 19,407 | +0.24(+0.48%) |
Oct 16, 2023 | 49.31 | 49.84 | 49.31 | 49.51 | 18,170 | +0.35(+0.71%) |
Oct 13, 2023 | 49.41 | 49.55 | 48.80 | 49.16 | 2,339 | -0.18(-0.36%) |
Oct 12, 2023 | 51.10 | 51.10 | 49.21 | 49.34 | 33,909 | -1.97(-3.84%) |
Oct 11, 2023 | 50.80 | 51.33 | 50.72 | 51.31 | 9,313 | +0.70(+1.38%) |
Oct 10, 2023 | 50.21 | 51.31 | 50.21 | 50.61 | 10,663 | +0.60(+1.20%) |
Oct 09, 2023 | 49.53 | 50.06 | 49.21 | 50.01 | 11,738 | +0.21(+0.42%) |
Oct 06, 2023 | 48.82 | 50.01 | 48.82 | 49.80 | 20,791 | +0.53(+1.07%) |
Oct 05, 2023 | 49.50 | 49.55 | 49.04 | 49.27 | 10,740 | -0.15(-0.30%) |
Oct 04, 2023 | 48.83 | 49.51 | 48.60 | 49.42 | 25,816 | +0.89(+1.83%) |
Oct 03, 2023 | 49.47 | 49.58 | 48.36 | 48.53 | 227,517 | -1.39(-2.78%) |
Oct 02, 2023 | 50.09 | 50.58 | 49.72 | 49.92 | 10,875 | -0.49(-0.97%) |
Sep 29, 2023 | 51.44 | 51.65 | 50.22 | 50.41 | 14,347 | -0.62(-1.21%) |
Sep 28, 2023 | 50.26 | 51.28 | 50.26 | 51.03 | 28,128 | +0.79(+1.57%) |
Sep 27, 2023 | 50.08 | 50.53 | 49.93 | 50.24 | 175,875 | +0.49(+0.98%) |
Sep 26, 2023 | 50.20 | 50.55 | 49.74 | 49.75 | 58,250 | -0.71(-1.41%) |
Sep 25, 2023 | 49.96 | 50.64 | 50.47 | 50.46 | 26,063 | +0.17(+0.34%) |
Sep 22, 2023 | 50.42 | 50.68 | 50.20 | 50.29 | 525,784 | +0.02(+0.04%) |
Sep 21, 2023 | 51.13 | 51.13 | 50.20 | 50.27 | 51,726 | -1.41(-2.73%) |
Sep 20, 2023 | 52.43 | 52.82 | 51.68 | 51.68 | 21,591 | -0.46(-0.88%) |
Sep 19, 2023 | 52.09 | 52.41 | 51.72 | 52.13 | 35,680 | -0.09(-0.17%) |
Sep 18, 2023 | 52.12 | 52.49 | 52.12 | 52.22 | 10,576 | +0.15(+0.29%) |
Sep 15, 2023 | 53.21 | 53.21 | 51.79 | 52.08 | 38,138 | -1.60(-2.98%) |
Sep 14, 2023 | 53.33 | 53.67 | 53.19 | 53.67 | 24,175 | +0.83(+1.57%) |
Sep 13, 2023 | 53.63 | 53.63 | 52.74 | 52.84 | 10,240 | -0.67(-1.25%) |
Sep 12, 2023 | 54.38 | 54.75 | 53.50 | 53.51 | 19,714 | -1.04(-1.90%) |
Sep 11, 2023 | 54.67 | 54.93 | 54.54 | 54.55 | 27,387 | +0.20(+0.37%) |
Sep 08, 2023 | 54.54 | 54.73 | 54.24 | 54.35 | 7,630 | -0.21(-0.38%) |
Sep 07, 2023 | 54.04 | 54.62 | 53.76 | 54.56 | 11,965 | +0.25(+0.46%) |
Sep 06, 2023 | 53.84 | 54.46 | 53.80 | 54.31 | 8,818 | +0.51(+0.95%) |
Sep 05, 2023 | 56.12 | 56.12 | 53.69 | 53.80 | 33,767 | -2.65(-4.70%) |
Sep 01, 2023 | 55.86 | 56.46 | 55.85 | 56.46 | 39,947 | +0.93(+1.67%) |
Aug 31, 2023 | 55.43 | 55.63 | 55.16 | 55.53 | 28,597 | +0.19(+0.34%) |
Aug 30, 2023 | 54.51 | 55.56 | 54.51 | 55.34 | 19,189 | +0.62(+1.13%) |
Aug 29, 2023 | 53.31 | 54.74 | 53.09 | 54.72 | 22,651 | +1.31(+2.45%) |
Aug 28, 2023 | 53.15 | 53.57 | 53.12 | 53.41 | 10,030 | +0.58(+1.10%) |
Aug 25, 2023 | 53.21 | 53.25 | 51.93 | 52.83 | 9,412 | -0.39(-0.73%) |
Aug 24, 2023 | 53.98 | 54.09 | 53.22 | 53.22 | 7,348 | -0.78(-1.45%) |
Aug 23, 2023 | 53.39 | 54.21 | 53.29 | 54.00 | 27,801 | +0.70(+1.31%) |
Aug 22, 2023 | 53.16 | 53.45 | 53.07 | 53.30 | 7,532 | +0.32(+0.60%) |
Aug 21, 2023 | 53.37 | 53.48 | 52.55 | 52.98 | 22,798 | -0.33(-0.62%) |
Aug 18, 2023 | 52.67 | 53.53 | 52.47 | 53.31 | 37,855 | +0.21(+0.39%) |
Aug 17, 2023 | 55.73 | 55.91 | 53.08 | 53.11 | 46,848 | -2.48(-4.46%) |
Aug 16, 2023 | 56.47 | 56.78 | 55.54 | 55.59 | 31,798 | -0.87(-1.54%) |
Aug 15, 2023 | 56.41 | 56.80 | 55.89 | 56.46 | 109,523 | +0.22(+0.39%) |
Aug 14, 2023 | 55.91 | 56.24 | 55.61 | 56.24 | 83,792 | +0.23(+0.41%) |
Aug 11, 2023 | 55.82 | 56.54 | 55.82 | 56.01 | 141,105 | +0.01(+0.02%) |
Aug 10, 2023 | 56.75 | 57.14 | 55.53 | 56.00 | 23,359 | -0.54(-0.95%) |
Aug 09, 2023 | 57.11 | 57.11 | 56.54 | 56.54 | 84,526 | -0.56(-0.98%) |
Aug 08, 2023 | 56.69 | 57.10 | 56.18 | 57.10 | 31,728 | +0.12(+0.21%) |
Aug 07, 2023 | 56.64 | 56.99 | 56.50 | 56.98 | 23,991 | +0.65(+1.15%) |
Aug 04, 2023 | 55.68 | 56.68 | 55.22 | 56.33 | 15,826 | +1.15(+2.08%) |
Aug 03, 2023 | 55.86 | 55.86 | 54.68 | 55.18 | 8,497 | -0.76(-1.36%) |
Aug 02, 2023 | 55.78 | 55.98 | 55.45 | 55.94 | 17,951 | -0.30(-0.53%) |
Aug 01, 2023 | 55.67 | 56.28 | 55.67 | 56.24 | 114,088 | +0.46(+0.82%) |
Jul 31, 2023 | 55.94 | 55.94 | 55.45 | 55.78 | 24,058 | +0.09(+0.16%) |
Jul 28, 2023 | 55.26 | 55.69 | 55.26 | 55.69 | 6,986 | +1.04(+1.90%) |
Jul 27, 2023 | 55.64 | 55.70 | 54.49 | 54.65 | 14,740 | -0.47(-0.85%) |
Jul 26, 2023 | 55.29 | 55.54 | 54.83 | 55.12 | 14,843 | -0.20(-0.36%) |
Jul 25, 2023 | 54.67 | 55.56 | 54.67 | 55.32 | 8,717 | +0.54(+0.98%) |
Jul 24, 2023 | 54.61 | 54.86 | 54.47 | 54.78 | 10,386 | +0.26(+0.47%) |
Jul 21, 2023 | 54.73 | 54.93 | 54.47 | 54.53 | 17,949 | -0.01(-0.01%) |
Jul 20, 2023 | 56.14 | 56.14 | 54.24 | 54.53 | 14,551 | -1.40(-2.50%) |
Jul 19, 2023 | 56.37 | 56.37 | 55.69 | 55.93 | 11,392 | -0.33(-0.59%) |
Jul 18, 2023 | 55.99 | 56.42 | 55.99 | 56.26 | 16,424 | +0.31(+0.55%) |
Jul 17, 2023 | 55.87 | 56.15 | 55.53 | 55.95 | 28,587 | +0.03(+0.05%) |
Jul 14, 2023 | 55.62 | 55.94 | 55.28 | 55.92 | 11,178 | +0.55(+0.99%) |
Jul 13, 2023 | 55.28 | 55.50 | 54.96 | 55.37 | 14,466 | +0.39(+0.71%) |
Jul 12, 2023 | 54.49 | 55.19 | 54.38 | 54.98 | 45,975 | +1.10(+2.03%) |
Jul 11, 2023 | 53.55 | 53.89 | 53.55 | 53.88 | 66,298 | +0.52(+0.97%) |
Jul 10, 2023 | 52.10 | 53.36 | 52.10 | 53.36 | 9,964 | +1.18(+2.26%) |
Jul 07, 2023 | 51.95 | 52.67 | 51.95 | 52.19 | 12,084 | +0.18(+0.35%) |
Jul 06, 2023 | 52.92 | 52.92 | 51.73 | 52.01 | 36,771 | -1.43(-2.67%) |
Jul 05, 2023 | 54.17 | 54.18 | 53.29 | 53.43 | 184,258 | -0.68(-1.25%) |