Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.32 | 62.40 | 61.51 | 61.53 | 408,318 | -0.93(-1.49%) |
Apr 29, 2024 | 62.45 | 62.55 | 62.17 | 62.46 | 246,043 | +0.23(+0.37%) |
Apr 26, 2024 | 62.06 | 62.45 | 61.93 | 62.23 | 241,554 | +0.55(+0.89%) |
Apr 25, 2024 | 61.16 | 61.79 | 60.97 | 61.68 | 339,570 | -0.27(-0.44%) |
Apr 24, 2024 | 62.06 | 62.17 | 61.65 | 61.95 | 304,102 | +0.01(+0.02%) |
Apr 23, 2024 | 61.50 | 62.03 | 61.40 | 61.94 | 362,034 | +0.74(+1.21%) |
Apr 22, 2024 | 60.96 | 61.56 | 60.74 | 61.20 | 666,094 | +0.51(+0.84%) |
Apr 19, 2024 | 61.09 | 61.26 | 60.52 | 60.69 | 606,304 | -0.48(-0.78%) |
Apr 18, 2024 | 61.46 | 61.71 | 61.06 | 61.17 | 383,669 | -0.11(-0.18%) |
Apr 17, 2024 | 61.93 | 61.94 | 61.10 | 61.28 | 345,870 | -0.32(-0.52%) |
Apr 16, 2024 | 61.79 | 61.99 | 61.47 | 61.60 | 490,491 | -0.17(-0.28%) |
Apr 15, 2024 | 63.03 | 63.08 | 61.66 | 61.77 | 282,515 | -0.74(-1.18%) |
Apr 12, 2024 | 62.99 | 63.15 | 62.33 | 62.51 | 327,950 | -0.92(-1.45%) |
Apr 11, 2024 | 63.17 | 63.59 | 62.73 | 63.43 | 322,096 | +0.43(+0.68%) |
Apr 10, 2024 | 62.87 | 63.24 | 62.73 | 63.00 | 501,680 | -0.66(-1.04%) |
Apr 09, 2024 | 63.78 | 63.84 | 63.09 | 63.66 | 334,516 | +0.08(+0.13%) |
Apr 08, 2024 | 63.63 | 63.75 | 63.51 | 63.58 | 231,766 | +0.09(+0.14%) |
Apr 05, 2024 | 63.03 | 63.77 | 63.01 | 63.49 | 286,608 | +0.59(+0.94%) |
Apr 04, 2024 | 64.14 | 64.20 | 62.85 | 62.90 | 503,300 | -0.78(-1.22%) |
Apr 03, 2024 | 63.45 | 63.84 | 63.43 | 63.68 | 415,869 | +0.12(+0.19%) |
Apr 02, 2024 | 63.54 | 63.59 | 63.32 | 63.56 | 335,875 | -0.46(-0.72%) |
Apr 01, 2024 | 64.30 | 64.32 | 63.90 | 64.02 | 435,454 | -0.13(-0.20%) |
Mar 28, 2024 | 64.14 | 64.33 | 64.14 | 64.15 | 410,189 | +0.00(+0.00%) |
Mar 27, 2024 | 63.90 | 64.15 | 63.71 | 64.15 | 334,961 | +0.58(+0.91%) |
Mar 26, 2024 | 63.85 | 63.91 | 63.53 | 63.57 | 331,870 | -0.10(-0.16%) |
Mar 25, 2024 | 63.74 | 63.83 | 63.67 | 63.67 | 357,841 | -0.21(-0.33%) |
Mar 22, 2024 | 64.03 | 64.03 | 63.83 | 63.88 | 500,067 | -0.14(-0.22%) |
Mar 21, 2024 | 64.15 | 64.22 | 63.99 | 64.02 | 428,457 | +0.29(+0.46%) |
Mar 20, 2024 | 63.13 | 63.78 | 63.08 | 63.73 | 467,446 | +0.59(+0.93%) |
Mar 19, 2024 | 62.66 | 63.18 | 62.61 | 63.14 | 253,905 | +0.34(+0.54%) |
Mar 18, 2024 | 62.94 | 63.09 | 62.75 | 62.80 | 363,364 | +0.34(+0.54%) |
Mar 15, 2024 | 62.39 | 62.67 | 62.28 | 62.46 | 668,148 | -0.39(-0.62%) |
Mar 14, 2024 | 63.17 | 63.17 | 62.47 | 62.85 | 1,100,171 | -0.20(-0.32%) |
Mar 13, 2024 | 63.13 | 63.19 | 62.86 | 63.05 | 345,561 | -0.08(-0.13%) |
Mar 12, 2024 | 62.75 | 63.18 | 62.42 | 63.13 | 354,018 | +0.66(+1.05%) |
Mar 11, 2024 | 62.40 | 62.54 | 62.15 | 62.47 | 335,348 | -0.09(-0.14%) |
Mar 08, 2024 | 63.06 | 63.33 | 62.48 | 62.56 | 398,188 | -0.38(-0.60%) |
Mar 07, 2024 | 62.67 | 63.04 | 62.64 | 62.94 | 321,947 | +0.65(+1.04%) |
Mar 06, 2024 | 62.40 | 62.57 | 62.14 | 62.29 | 452,818 | +0.29(+0.47%) |
Mar 05, 2024 | 62.34 | 62.41 | 61.72 | 62.00 | 319,170 | -0.58(-0.92%) |
Mar 04, 2024 | 62.58 | 62.80 | 62.53 | 62.58 | 318,435 | -0.05(-0.08%) |
Mar 01, 2024 | 62.14 | 62.66 | 62.09 | 62.63 | 456,632 | +0.53(+0.85%) |
Feb 29, 2024 | 62.05 | 62.23 | 61.72 | 62.10 | 528,498 | +0.32(+0.52%) |
Feb 28, 2024 | 61.67 | 61.89 | 61.65 | 61.79 | 1,318,164 | -0.09(-0.14%) |
Feb 27, 2024 | 61.85 | 61.91 | 61.66 | 61.88 | 1,183,732 | +0.12(+0.19%) |
Feb 26, 2024 | 61.98 | 62.06 | 61.75 | 61.76 | 739,387 | -0.22(-0.35%) |
Feb 23, 2024 | 62.08 | 62.22 | 61.90 | 61.97 | 632,705 | +0.05(+0.08%) |
Feb 22, 2024 | 61.46 | 62.03 | 61.40 | 61.92 | 1,011,277 | +1.20(+1.97%) |
Feb 21, 2024 | 60.46 | 60.73 | 60.28 | 60.73 | 687,251 | +0.08(+0.13%) |
Feb 20, 2024 | 60.74 | 60.83 | 60.39 | 60.65 | 566,595 | -0.34(-0.56%) |
Feb 16, 2024 | 61.26 | 61.44 | 60.95 | 60.99 | 455,510 | -0.33(-0.54%) |
Feb 15, 2024 | 60.93 | 61.37 | 60.93 | 61.32 | 297,781 | +0.44(+0.72%) |
Feb 14, 2024 | 60.61 | 60.91 | 60.34 | 60.88 | 377,033 | +0.60(+0.99%) |
Feb 13, 2024 | 60.31 | 60.52 | 59.87 | 60.28 | 582,777 | -0.92(-1.50%) |
Feb 12, 2024 | 61.21 | 61.48 | 61.10 | 61.20 | 556,645 | +0.06(+0.10%) |
Feb 09, 2024 | 60.89 | 61.21 | 60.81 | 61.14 | 363,563 | +0.36(+0.59%) |
Feb 08, 2024 | 60.68 | 60.83 | 60.64 | 60.78 | 353,992 | +0.05(+0.08%) |
Feb 07, 2024 | 60.52 | 60.77 | 60.39 | 60.73 | 328,087 | +0.51(+0.84%) |
Feb 06, 2024 | 60.17 | 60.27 | 60.01 | 60.22 | 340,481 | +0.17(+0.28%) |
Feb 05, 2024 | 60.23 | 60.25 | 59.78 | 60.05 | 587,100 | -0.24(-0.40%) |
Feb 02, 2024 | 59.79 | 60.51 | 59.72 | 60.29 | 365,418 | +0.55(+0.92%) |
Feb 01, 2024 | 59.20 | 59.75 | 59.05 | 59.74 | 411,813 | +0.77(+1.30%) |
Jan 31, 2024 | 59.67 | 59.76 | 58.97 | 58.97 | 529,305 | -0.98(-1.63%) |
Jan 30, 2024 | 59.95 | 60.05 | 59.88 | 59.95 | 397,429 | -0.09(-0.15%) |
Jan 29, 2024 | 59.61 | 60.04 | 59.52 | 60.04 | 451,167 | +0.49(+0.82%) |
Jan 26, 2024 | 59.58 | 59.76 | 59.46 | 59.55 | 487,912 | -0.03(-0.05%) |
Jan 25, 2024 | 59.55 | 59.65 | 59.30 | 59.58 | 398,207 | +0.30(+0.50%) |
Jan 24, 2024 | 59.63 | 59.70 | 59.24 | 59.28 | 956,064 | +0.02(+0.03%) |
Jan 23, 2024 | 59.22 | 59.28 | 59.01 | 59.26 | 404,690 | +0.13(+0.22%) |
Jan 22, 2024 | 59.14 | 59.31 | 59.03 | 59.13 | 391,565 | +0.19(+0.32%) |
Jan 19, 2024 | 58.45 | 58.96 | 58.27 | 58.94 | 474,479 | +0.71(+1.22%) |
Jan 18, 2024 | 57.95 | 58.29 | 57.73 | 58.24 | 340,086 | +0.52(+0.90%) |
Jan 17, 2024 | 57.59 | 57.77 | 57.42 | 57.72 | 479,367 | -0.32(-0.55%) |
Jan 16, 2024 | 58.05 | 58.24 | 57.82 | 58.04 | 481,213 | -0.25(-0.43%) |
Jan 12, 2024 | 58.42 | 58.55 | 58.11 | 58.29 | 361,934 | +0.06(+0.10%) |
Jan 11, 2024 | 58.36 | 58.44 | 57.75 | 58.23 | 347,946 | -0.08(-0.14%) |
Jan 10, 2024 | 58.03 | 58.38 | 57.95 | 58.31 | 513,562 | +0.32(+0.55%) |
Jan 09, 2024 | 57.76 | 58.10 | 57.67 | 57.99 | 1,513,298 | -0.11(-0.19%) |
Jan 08, 2024 | 57.30 | 58.10 | 57.30 | 58.10 | 397,070 | +0.81(+1.41%) |
Jan 05, 2024 | 57.21 | 57.59 | 57.12 | 57.29 | 4,272,240 | +0.10(+0.17%) |
Jan 04, 2024 | 57.31 | 57.64 | 57.17 | 57.19 | 584,192 | -0.20(-0.35%) |
Jan 03, 2024 | 57.65 | 57.69 | 57.30 | 57.39 | 635,594 | -0.55(-0.95%) |
Jan 02, 2024 | 57.87 | 58.06 | 57.66 | 57.94 | 1,116,199 | -0.32(-0.55%) |
Dec 29, 2023 | 58.37 | 58.48 | 58.02 | 58.26 | 498,659 | -0.20(-0.34%) |
Dec 28, 2023 | 58.46 | 58.54 | 58.40 | 58.46 | 389,938 | +0.04(+0.07%) |
Dec 27, 2023 | 58.32 | 58.46 | 58.24 | 58.42 | 432,026 | +0.11(+0.19%) |
Dec 26, 2023 | 58.11 | 58.43 | 58.11 | 58.31 | 217,790 | +0.23(+0.39%) |
Dec 22, 2023 | 58.06 | 58.27 | 57.83 | 58.08 | 463,455 | +0.13(+0.22%) |
Dec 21, 2023 | 57.76 | 57.96 | 57.45 | 57.95 | 763,690 | +0.60(+1.04%) |
Dec 20, 2023 | 58.11 | 58.33 | 57.32 | 57.35 | 543,165 | -0.81(-1.39%) |
Dec 19, 2023 | 57.85 | 58.19 | 57.85 | 58.16 | 400,152 | +0.35(+0.60%) |
Dec 18, 2023 | 57.72 | 57.89 | 57.65 | 57.81 | 345,784 | +0.27(+0.47%) |
Dec 15, 2023 | 57.46 | 57.66 | 57.38 | 57.54 | 522,298 | -0.05(-0.09%) |
Dec 14, 2023 | 57.63 | 57.82 | 57.29 | 57.59 | 495,030 | +0.26(+0.45%) |
Dec 13, 2023 | 56.51 | 57.34 | 56.47 | 57.33 | 321,522 | +0.84(+1.49%) |
Dec 12, 2023 | 56.18 | 56.51 | 56.08 | 56.49 | 377,913 | +0.22(+0.39%) |
Dec 11, 2023 | 55.97 | 56.28 | 55.97 | 56.27 | 349,105 | +0.27(+0.48%) |
Dec 08, 2023 | 55.70 | 56.09 | 55.70 | 56.00 | 252,560 | +0.24(+0.43%) |
Dec 07, 2023 | 55.60 | 55.85 | 55.55 | 55.76 | 993,085 | +0.43(+0.77%) |
Dec 06, 2023 | 55.80 | 55.84 | 55.31 | 55.33 | 459,530 | -0.25(-0.45%) |
Dec 05, 2023 | 55.45 | 55.70 | 55.40 | 55.58 | 614,010 | -0.06(-0.11%) |
Dec 04, 2023 | 55.48 | 55.68 | 55.36 | 55.64 | 330,454 | -0.24(-0.43%) |
Dec 01, 2023 | 55.37 | 55.92 | 55.32 | 55.88 | 373,695 | +0.43(+0.77%) |
Nov 30, 2023 | 55.30 | 55.49 | 55.12 | 55.45 | 596,610 | +0.21(+0.38%) |
Nov 29, 2023 | 55.52 | 55.68 | 55.20 | 55.24 | 268,148 | +0.00(+0.00%) |
Nov 28, 2023 | 55.18 | 55.43 | 55.10 | 55.24 | 348,610 | +0.02(+0.04%) |
Nov 27, 2023 | 55.24 | 55.34 | 55.18 | 55.23 | 358,317 | -0.08(-0.14%) |
Nov 24, 2023 | 55.25 | 55.33 | 55.25 | 55.30 | 185,353 | +0.05(+0.09%) |
Nov 22, 2023 | 55.22 | 55.43 | 55.16 | 55.25 | 444,960 | +0.18(+0.32%) |
Nov 21, 2023 | 55.06 | 55.11 | 54.93 | 55.08 | 599,930 | -0.14(-0.25%) |
Nov 20, 2023 | 54.78 | 55.30 | 54.73 | 55.22 | 499,224 | +0.42(+0.76%) |
Nov 17, 2023 | 54.80 | 54.87 | 54.64 | 54.80 | 967,901 | +0.13(+0.24%) |
Nov 16, 2023 | 54.61 | 54.75 | 54.45 | 54.67 | 387,489 | -0.02(-0.04%) |
Nov 15, 2023 | 54.71 | 54.92 | 54.59 | 54.69 | 609,238 | +0.12(+0.22%) |
Nov 14, 2023 | 54.18 | 54.70 | 54.18 | 54.57 | 654,531 | +1.16(+2.17%) |
Nov 13, 2023 | 53.29 | 53.56 | 53.21 | 53.41 | 567,704 | -0.04(-0.07%) |
Nov 10, 2023 | 52.92 | 53.49 | 52.74 | 53.45 | 503,831 | +0.77(+1.47%) |
Nov 09, 2023 | 53.24 | 53.24 | 52.61 | 52.67 | 426,817 | -0.44(-0.82%) |
Nov 08, 2023 | 53.17 | 53.22 | 52.82 | 53.11 | 415,437 | +0.05(+0.09%) |
Nov 07, 2023 | 52.92 | 53.16 | 52.81 | 53.06 | 474,915 | +0.10(+0.19%) |
Nov 06, 2023 | 52.99 | 53.07 | 52.73 | 52.96 | 475,742 | +0.06(+0.11%) |
Nov 03, 2023 | 52.66 | 53.09 | 52.66 | 52.90 | 298,098 | +0.54(+1.02%) |
Nov 02, 2023 | 51.80 | 52.37 | 51.80 | 52.37 | 422,249 | +0.99(+1.93%) |
Nov 01, 2023 | 50.95 | 51.44 | 50.87 | 51.37 | 608,916 | +0.56(+1.09%) |
Oct 31, 2023 | 50.55 | 50.87 | 50.36 | 50.82 | 340,900 | +0.32(+0.63%) |
Oct 30, 2023 | 50.25 | 50.64 | 50.11 | 50.50 | 690,927 | +0.56(+1.11%) |
Oct 27, 2023 | 50.37 | 50.40 | 49.76 | 49.94 | 565,742 | -0.22(-0.44%) |
Oct 26, 2023 | 50.60 | 50.71 | 50.06 | 50.16 | 441,233 | -0.56(-1.10%) |
Oct 25, 2023 | 51.17 | 51.22 | 50.67 | 50.72 | 496,297 | -0.75(-1.47%) |
Oct 24, 2023 | 51.36 | 51.61 | 51.13 | 51.47 | 431,983 | +0.42(+0.82%) |
Oct 23, 2023 | 51.02 | 51.58 | 50.81 | 51.06 | 698,369 | -0.17(-0.33%) |
Oct 20, 2023 | 51.80 | 51.85 | 51.20 | 51.22 | 431,126 | -0.63(-1.21%) |
Oct 19, 2023 | 52.44 | 52.63 | 51.75 | 51.85 | 611,270 | -0.49(-0.93%) |
Oct 18, 2023 | 52.84 | 52.92 | 52.20 | 52.34 | 365,735 | -0.74(-1.40%) |
Oct 17, 2023 | 52.62 | 53.32 | 52.62 | 53.08 | 320,141 | +0.09(+0.17%) |
Oct 16, 2023 | 52.68 | 53.14 | 52.68 | 52.99 | 400,779 | +0.54(+1.02%) |
Oct 13, 2023 | 52.92 | 53.02 | 52.26 | 52.46 | 555,911 | -0.28(-0.53%) |
Oct 12, 2023 | 53.15 | 53.16 | 52.43 | 52.73 | 396,748 | -0.38(-0.71%) |
Oct 11, 2023 | 53.02 | 53.13 | 52.71 | 53.11 | 583,390 | +0.26(+0.49%) |
Oct 10, 2023 | 52.66 | 53.20 | 52.63 | 52.85 | 625,503 | +0.29(+0.55%) |
Oct 09, 2023 | 52.00 | 52.66 | 51.96 | 52.56 | 650,225 | +0.34(+0.65%) |
Oct 06, 2023 | 51.36 | 52.44 | 51.19 | 52.23 | 621,968 | +0.60(+1.15%) |
Oct 05, 2023 | 51.62 | 51.75 | 51.27 | 51.63 | 1,343,718 | -0.07(-0.13%) |
Oct 04, 2023 | 51.40 | 51.76 | 51.17 | 51.70 | 468,130 | +0.37(+0.72%) |
Oct 03, 2023 | 51.73 | 51.93 | 51.15 | 51.33 | 801,273 | -0.67(-1.30%) |
Oct 02, 2023 | 52.01 | 52.19 | 51.70 | 52.01 | 664,382 | -0.10(-0.19%) |
Sep 29, 2023 | 52.63 | 52.63 | 51.93 | 52.11 | 876,359 | -0.09(-0.17%) |
Sep 28, 2023 | 51.81 | 52.44 | 51.81 | 52.20 | 433,328 | +0.29(+0.55%) |
Sep 27, 2023 | 52.04 | 52.10 | 51.47 | 51.91 | 502,534 | +0.07(+0.13%) |
Sep 26, 2023 | 52.28 | 52.35 | 51.77 | 51.84 | 790,528 | -0.77(-1.47%) |
Sep 25, 2023 | 52.26 | 52.63 | 52.39 | 52.61 | 338,730 | +0.22(+0.42%) |
Sep 22, 2023 | 52.66 | 52.83 | 52.37 | 52.40 | 369,730 | -0.15(-0.28%) |
Sep 21, 2023 | 53.06 | 53.08 | 52.51 | 52.54 | 429,894 | -0.84(-1.58%) |
Sep 20, 2023 | 54.04 | 54.12 | 53.39 | 53.39 | 331,603 | -0.50(-0.92%) |
Sep 19, 2023 | 53.87 | 53.95 | 53.57 | 53.88 | 473,489 | -0.11(-0.20%) |
Sep 18, 2023 | 53.91 | 54.16 | 53.88 | 53.99 | 531,423 | -0.01(-0.03%) |
Sep 15, 2023 | 54.47 | 54.47 | 53.94 | 54.01 | 481,227 | -0.64(-1.18%) |
Sep 14, 2023 | 54.46 | 54.71 | 54.32 | 54.65 | 287,192 | +0.52(+0.97%) |
Sep 13, 2023 | 54.10 | 54.28 | 53.99 | 54.13 | 273,739 | +0.00(+0.00%) |
Sep 12, 2023 | 54.24 | 54.40 | 54.05 | 54.13 | 372,620 | -0.28(-0.51%) |
Sep 11, 2023 | 54.38 | 54.42 | 54.18 | 54.40 | 277,702 | +0.37(+0.68%) |
Sep 08, 2023 | 54.01 | 54.22 | 53.95 | 54.04 | 320,092 | +0.06(+0.11%) |
Sep 07, 2023 | 53.78 | 54.07 | 53.74 | 53.98 | 518,927 | -0.21(-0.38%) |
Sep 06, 2023 | 54.40 | 54.46 | 53.89 | 54.19 | 495,748 | -0.36(-0.65%) |
Sep 05, 2023 | 54.76 | 54.80 | 54.53 | 54.54 | 303,564 | -0.31(-0.56%) |
Sep 01, 2023 | 55.08 | 55.10 | 54.68 | 54.85 | 206,457 | +0.11(+0.20%) |
Aug 31, 2023 | 54.87 | 55.02 | 54.71 | 54.74 | 466,352 | -0.03(-0.05%) |
Aug 30, 2023 | 54.61 | 54.87 | 54.53 | 54.77 | 439,592 | +0.18(+0.33%) |
Aug 29, 2023 | 53.80 | 54.59 | 53.78 | 54.59 | 456,594 | +0.77(+1.43%) |
Aug 28, 2023 | 53.73 | 53.87 | 53.57 | 53.82 | 542,293 | +0.40(+0.74%) |
Aug 25, 2023 | 53.27 | 53.61 | 52.85 | 53.42 | 276,329 | +0.33(+0.61%) |
Aug 24, 2023 | 53.99 | 54.07 | 53.09 | 53.10 | 393,100 | -0.71(-1.32%) |
Aug 23, 2023 | 53.35 | 53.88 | 53.34 | 53.81 | 1,342,085 | +0.60(+1.13%) |
Aug 22, 2023 | 53.57 | 53.57 | 53.16 | 53.21 | 754,134 | -0.15(-0.28%) |
Aug 21, 2023 | 53.16 | 53.46 | 52.90 | 53.36 | 328,013 | +0.32(+0.60%) |
Aug 18, 2023 | 52.63 | 53.17 | 52.62 | 53.04 | 239,842 | +0.04(+0.07%) |
Aug 17, 2023 | 53.63 | 53.66 | 52.97 | 53.00 | 291,301 | -0.45(-0.85%) |
Aug 16, 2023 | 53.76 | 53.99 | 53.44 | 53.45 | 318,690 | -0.41(-0.75%) |
Aug 15, 2023 | 54.23 | 54.30 | 53.80 | 53.86 | 264,756 | -0.61(-1.13%) |
Aug 14, 2023 | 54.12 | 54.49 | 54.04 | 54.47 | 372,955 | +0.28(+0.51%) |
Aug 11, 2023 | 54.03 | 54.34 | 53.96 | 54.20 | 716,573 | -0.06(-0.11%) |
Aug 10, 2023 | 54.54 | 54.95 | 54.10 | 54.26 | 985,137 | +0.04(+0.07%) |
Aug 09, 2023 | 54.66 | 54.66 | 54.15 | 54.22 | 322,370 | -0.37(-0.67%) |
Aug 08, 2023 | 54.49 | 54.64 | 54.18 | 54.58 | 522,622 | -0.26(-0.47%) |
Aug 07, 2023 | 54.58 | 54.86 | 54.54 | 54.84 | 721,724 | +0.44(+0.80%) |
Aug 04, 2023 | 54.83 | 55.11 | 54.33 | 54.40 | 367,112 | -0.22(-0.40%) |
Aug 03, 2023 | 54.51 | 54.84 | 54.43 | 54.62 | 315,429 | -0.17(-0.31%) |
Aug 02, 2023 | 55.14 | 55.15 | 54.68 | 54.79 | 355,413 | -0.74(-1.34%) |
Aug 01, 2023 | 55.51 | 55.61 | 55.39 | 55.53 | 424,008 | -0.16(-0.28%) |
Jul 31, 2023 | 55.66 | 55.72 | 55.49 | 55.69 | 335,815 | +0.13(+0.23%) |
Jul 28, 2023 | 55.46 | 55.66 | 55.34 | 55.56 | 323,504 | +0.56(+1.02%) |
Jul 27, 2023 | 55.79 | 55.86 | 54.93 | 55.00 | 420,070 | -0.42(-0.75%) |
Jul 26, 2023 | 55.28 | 55.59 | 55.17 | 55.41 | 266,743 | +0.01(+0.02%) |
Jul 25, 2023 | 55.20 | 55.55 | 55.19 | 55.40 | 290,268 | +0.15(+0.27%) |
Jul 24, 2023 | 55.14 | 55.33 | 55.09 | 55.25 | 331,982 | +0.23(+0.41%) |
Jul 21, 2023 | 55.24 | 55.24 | 55.01 | 55.03 | 182,650 | +0.00(+0.00%) |
Jul 20, 2023 | 55.23 | 55.35 | 54.94 | 55.03 | 507,466 | -0.38(-0.68%) |
Jul 19, 2023 | 55.36 | 55.50 | 55.27 | 55.40 | 519,717 | +0.18(+0.32%) |
Jul 18, 2023 | 54.78 | 55.32 | 54.74 | 55.22 | 344,843 | +0.42(+0.76%) |
Jul 17, 2023 | 54.63 | 54.95 | 54.60 | 54.81 | 480,103 | +0.19(+0.34%) |
Jul 14, 2023 | 54.78 | 54.85 | 54.53 | 54.62 | 258,986 | -0.08(-0.14%) |
Jul 13, 2023 | 54.52 | 54.79 | 54.48 | 54.70 | 371,585 | +0.45(+0.84%) |
Jul 12, 2023 | 54.30 | 54.43 | 54.15 | 54.25 | 327,212 | +0.40(+0.73%) |
Jul 11, 2023 | 53.59 | 53.89 | 53.48 | 53.85 | 339,777 | +0.37(+0.68%) |
Jul 10, 2023 | 53.25 | 53.50 | 53.24 | 53.48 | 241,314 | +0.21(+0.39%) |
Jul 07, 2023 | 53.28 | 53.78 | 53.28 | 53.28 | 327,634 | -0.12(-0.22%) |
Jul 06, 2023 | 53.35 | 53.42 | 53.06 | 53.40 | 802,998 | -0.41(-0.75%) |
Jul 05, 2023 | 53.68 | 53.91 | 53.68 | 53.80 | 478,631 | -0.17(-0.31%) |
Jul 03, 2023 | 53.85 | 53.98 | 53.80 | 53.97 | 161,957 | +0.13(+0.24%) |
Jun 30, 2023 | 53.60 | 53.98 | 53.60 | 53.84 | 313,990 | +0.55(+1.04%) |
Jun 29, 2023 | 52.99 | 53.29 | 52.95 | 53.29 | 333,543 | +0.28(+0.52%) |
Jun 28, 2023 | 52.86 | 53.12 | 52.78 | 53.01 | 266,222 | +0.04(+0.07%) |
Jun 27, 2023 | 52.52 | 53.06 | 52.46 | 52.97 | 397,407 | +0.57(+1.09%) |
Jun 26, 2023 | 52.53 | 52.75 | 52.37 | 52.40 | 437,755 | -0.19(-0.36%) |
Jun 23, 2023 | 52.58 | 52.80 | 52.49 | 52.58 | 303,105 | -0.43(-0.80%) |
Jun 22, 2023 | 52.69 | 53.01 | 52.65 | 53.01 | 385,050 | +0.20(+0.37%) |
Jun 21, 2023 | 52.92 | 53.08 | 52.76 | 52.81 | 428,316 | -0.30(-0.56%) |
Jun 20, 2023 | 53.11 | 53.22 | 52.84 | 53.11 | 702,053 | -0.23(-0.44%) |
Jun 16, 2023 | 53.84 | 53.84 | 53.33 | 53.34 | 506,590 | -0.18(-0.33%) |
Jun 15, 2023 | 52.76 | 53.69 | 52.76 | 53.52 | 393,720 | +3.52(+7.03%) |
May 08, 2023 | 50.04 | 50.04 | 49.81 | 50.00 | 468,899 | +0.02(+0.04%) |
May 05, 2023 | 49.53 | 50.09 | 49.53 | 49.98 | 454,892 | +0.93(+1.89%) |
May 04, 2023 | 49.26 | 49.31 | 48.88 | 49.06 | 1,036,633 | -0.40(-0.82%) |
May 03, 2023 | 49.80 | 50.15 | 49.40 | 49.46 | 854,480 | -0.30(-0.59%) |
May 02, 2023 | 50.23 | 50.23 | 49.37 | 49.76 | 412,736 | -0.59(-1.17%) |