Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 56.47 | 0 | +0.31(+0.55%) | |||
May 01, 2024 | 56.02 | 56.53 | 55.95 | 56.16 | 3,933,968 | +0.05(+0.09%) |
Apr 30, 2024 | 56.51 | 56.52 | 56.11 | 56.11 | 1,633,285 | -0.40(-0.71%) |
Apr 29, 2024 | 56.39 | 56.64 | 56.22 | 56.51 | 555,949 | +0.20(+0.36%) |
Apr 26, 2024 | 56.21 | 56.38 | 56.20 | 56.31 | 337,968 | +0.10(+0.18%) |
Apr 25, 2024 | 55.97 | 56.29 | 55.61 | 56.21 | 608,221 | +0.22(+0.39%) |
Apr 24, 2024 | 56.14 | 56.41 | 55.97 | 55.99 | 493,390 | -0.26(-0.46%) |
Apr 23, 2024 | 55.98 | 56.37 | 55.81 | 56.25 | 819,265 | +0.40(+0.72%) |
Apr 22, 2024 | 55.65 | 56.01 | 55.39 | 55.85 | 853,095 | +0.45(+0.81%) |
Apr 19, 2024 | 55.19 | 55.49 | 55.15 | 55.40 | 880,708 | +0.26(+0.47%) |
Apr 18, 2024 | 55.31 | 55.38 | 55.11 | 55.14 | 1,003,405 | -0.11(-0.20%) |
Apr 17, 2024 | 55.33 | 55.42 | 55.15 | 55.25 | 896,994 | +0.11(+0.20%) |
Apr 16, 2024 | 55.11 | 55.29 | 54.89 | 55.14 | 711,404 | +0.02(+0.04%) |
Apr 15, 2024 | 55.25 | 55.29 | 55.02 | 55.12 | 642,387 | +0.02(+0.04%) |
Apr 12, 2024 | 55.31 | 55.45 | 54.93 | 55.10 | 1,332,426 | -0.28(-0.51%) |
Apr 11, 2024 | 55.73 | 55.79 | 55.36 | 55.38 | 1,152,583 | -0.41(-0.73%) |
Apr 10, 2024 | 55.87 | 55.94 | 55.77 | 55.79 | 1,211,106 | -0.13(-0.23%) |
Apr 09, 2024 | 56.00 | 56.02 | 55.86 | 55.92 | 440,957 | +0.07(+0.12%) |
Apr 08, 2024 | 56.02 | 56.02 | 55.85 | 55.85 | 459,551 | -0.06(-0.11%) |
Apr 05, 2024 | 55.78 | 55.92 | 55.78 | 55.91 | 503,964 | +0.29(+0.52%) |
Apr 04, 2024 | 55.74 | 55.87 | 55.60 | 55.62 | 391,621 | -0.12(-0.21%) |
Apr 03, 2024 | 55.58 | 55.76 | 55.58 | 55.74 | 366,119 | +0.21(+0.38%) |
Apr 02, 2024 | 55.72 | 55.78 | 55.44 | 55.53 | 609,442 | -0.16(-0.29%) |
Apr 01, 2024 | 55.88 | 55.89 | 55.67 | 55.69 | 370,834 | -0.15(-0.27%) |
Mar 28, 2024 | 55.78 | 55.91 | 55.77 | 55.84 | 422,758 | +0.02(+0.04%) |
Mar 27, 2024 | 55.84 | 55.90 | 55.72 | 55.82 | 355,331 | +0.10(+0.18%) |
Mar 26, 2024 | 55.84 | 55.84 | 55.72 | 55.72 | 379,551 | -0.03(-0.05%) |
Mar 25, 2024 | 55.84 | 55.92 | 55.75 | 55.75 | 432,330 | -0.02(-0.04%) |
Mar 22, 2024 | 55.90 | 55.92 | 55.77 | 55.77 | 329,535 | -0.08(-0.14%) |
Mar 21, 2024 | 55.88 | 55.91 | 55.81 | 55.85 | 798,476 | +0.06(+0.11%) |
Mar 20, 2024 | 55.73 | 55.83 | 55.71 | 55.79 | 380,221 | +0.09(+0.16%) |
Mar 19, 2024 | 55.67 | 55.76 | 55.50 | 55.70 | 945,025 | +0.19(+0.34%) |
Mar 18, 2024 | 55.54 | 55.77 | 55.50 | 55.51 | 821,312 | -0.06(-0.11%) |
Mar 15, 2024 | 55.30 | 55.62 | 55.30 | 55.57 | 1,681,908 | +0.01(+0.02%) |
Mar 14, 2024 | 55.54 | 55.59 | 55.43 | 55.56 | 484,314 | -0.05(-0.09%) |
Mar 13, 2024 | 55.29 | 55.62 | 55.22 | 55.61 | 415,581 | +0.33(+0.59%) |
Mar 12, 2024 | 55.21 | 55.32 | 55.13 | 55.28 | 220,789 | +0.00(+0.00%) |
Mar 11, 2024 | 55.12 | 55.31 | 55.03 | 55.28 | 270,435 | +0.07(+0.13%) |
Mar 08, 2024 | 55.40 | 55.40 | 55.20 | 55.21 | 349,269 | -0.10(-0.18%) |
Mar 07, 2024 | 55.31 | 55.34 | 55.14 | 55.31 | 912,624 | +0.06(+0.11%) |
Mar 06, 2024 | 55.07 | 55.26 | 55.00 | 55.25 | 471,627 | +0.12(+0.22%) |
Mar 05, 2024 | 55.08 | 55.20 | 54.95 | 55.13 | 408,934 | +0.05(+0.09%) |
Mar 04, 2024 | 55.05 | 55.29 | 54.99 | 55.08 | 464,582 | -0.16(-0.29%) |
Mar 01, 2024 | 55.16 | 55.27 | 55.13 | 55.24 | 233,153 | +0.08(+0.14%) |
Feb 29, 2024 | 55.36 | 55.38 | 55.03 | 55.16 | 367,406 | +0.04(+0.07%) |
Feb 28, 2024 | 54.96 | 55.14 | 54.96 | 55.12 | 373,334 | +0.17(+0.31%) |
Feb 27, 2024 | 54.99 | 55.17 | 54.92 | 54.95 | 231,360 | -0.11(-0.20%) |
Feb 26, 2024 | 55.06 | 55.16 | 55.05 | 55.06 | 292,055 | -0.14(-0.25%) |
Feb 23, 2024 | 55.10 | 55.31 | 55.04 | 55.20 | 388,994 | +0.16(+0.29%) |
Feb 22, 2024 | 54.83 | 55.08 | 54.83 | 55.04 | 345,842 | +0.18(+0.33%) |
Feb 21, 2024 | 54.82 | 54.90 | 54.76 | 54.86 | 385,406 | +0.08(+0.14%) |
Feb 20, 2024 | 54.66 | 54.93 | 54.66 | 54.78 | 455,249 | -0.09(-0.16%) |
Feb 16, 2024 | 55.04 | 55.04 | 54.77 | 54.87 | 623,243 | -0.13(-0.23%) |
Feb 15, 2024 | 55.09 | 55.13 | 54.87 | 55.00 | 460,077 | -0.17(-0.31%) |
Feb 14, 2024 | 54.81 | 55.20 | 54.81 | 55.17 | 315,940 | +0.32(+0.58%) |
Feb 13, 2024 | 54.94 | 55.13 | 54.72 | 54.85 | 689,229 | -0.25(-0.45%) |
Feb 12, 2024 | 55.20 | 55.29 | 55.08 | 55.10 | 402,845 | -0.04(-0.07%) |
Feb 09, 2024 | 54.95 | 55.25 | 54.95 | 55.14 | 276,074 | +0.17(+0.31%) |
Feb 08, 2024 | 54.94 | 55.08 | 54.90 | 54.97 | 279,912 | -0.05(-0.09%) |
Feb 07, 2024 | 55.13 | 55.32 | 55.00 | 55.02 | 311,324 | -0.11(-0.20%) |
Feb 06, 2024 | 55.00 | 55.24 | 55.00 | 55.13 | 276,083 | +0.10(+0.18%) |
Feb 05, 2024 | 54.84 | 55.14 | 54.72 | 55.03 | 354,444 | -0.04(-0.07%) |
Feb 02, 2024 | 54.83 | 55.16 | 54.73 | 55.07 | 480,231 | +0.18(+0.33%) |
Feb 01, 2024 | 54.88 | 54.99 | 54.32 | 54.89 | 998,903 | +0.06(+0.11%) |
Jan 31, 2024 | 55.00 | 55.08 | 54.82 | 54.83 | 475,204 | -0.18(-0.33%) |
Jan 30, 2024 | 55.15 | 55.16 | 54.98 | 55.01 | 324,349 | -0.11(-0.20%) |
Jan 29, 2024 | 55.12 | 55.18 | 55.08 | 55.12 | 372,782 | +0.02(+0.04%) |
Jan 26, 2024 | 55.12 | 55.25 | 55.10 | 55.10 | 759,822 | -0.04(-0.07%) |
Jan 25, 2024 | 55.28 | 55.31 | 55.07 | 55.14 | 491,098 | +0.06(+0.11%) |
Jan 24, 2024 | 55.31 | 55.31 | 55.08 | 55.08 | 440,093 | -0.01(-0.02%) |
Jan 23, 2024 | 55.39 | 55.39 | 55.01 | 55.09 | 621,931 | -0.28(-0.50%) |
Jan 22, 2024 | 55.51 | 55.62 | 55.24 | 55.37 | 469,215 | +0.04(+0.07%) |
Jan 19, 2024 | 55.12 | 55.38 | 54.97 | 55.33 | 351,348 | +0.28(+0.51%) |
Jan 18, 2024 | 54.99 | 55.09 | 54.94 | 55.05 | 382,394 | +0.05(+0.09%) |
Jan 17, 2024 | 55.01 | 55.17 | 54.97 | 55.00 | 338,583 | +0.03(+0.05%) |
Jan 16, 2024 | 54.94 | 55.05 | 54.93 | 54.97 | 390,146 | -0.04(-0.07%) |
Jan 12, 2024 | 55.12 | 55.16 | 54.98 | 55.01 | 265,390 | -0.01(-0.02%) |
Jan 11, 2024 | 55.10 | 55.15 | 54.93 | 55.02 | 437,861 | -0.18(-0.32%) |
Jan 10, 2024 | 55.03 | 55.32 | 55.03 | 55.20 | 747,896 | +0.06(+0.11%) |
Jan 09, 2024 | 54.83 | 55.17 | 54.83 | 55.14 | 308,925 | +0.03(+0.05%) |
Jan 08, 2024 | 54.91 | 55.11 | 54.79 | 55.11 | 782,885 | +0.21(+0.38%) |
Jan 05, 2024 | 54.91 | 55.07 | 54.82 | 54.90 | 564,444 | -0.09(-0.16%) |
Jan 04, 2024 | 55.01 | 55.03 | 54.79 | 54.99 | 675,476 | +0.17(+0.31%) |
Jan 03, 2024 | 54.90 | 55.08 | 54.73 | 54.82 | 648,114 | +0.00(+0.00%) |
Jan 02, 2024 | 55.33 | 55.43 | 54.72 | 54.82 | 1,144,863 | -0.60(-1.08%) |
Dec 29, 2023 | 55.48 | 55.55 | 55.36 | 55.42 | 669,648 | -0.09(-0.16%) |
Dec 28, 2023 | 55.43 | 55.61 | 55.43 | 55.51 | 433,981 | +0.07(+0.13%) |
Dec 27, 2023 | 55.46 | 55.62 | 55.44 | 55.44 | 902,781 | -0.01(-0.02%) |
Dec 26, 2023 | 55.49 | 55.62 | 55.43 | 55.45 | 369,725 | +0.00(+0.00%) |
Dec 22, 2023 | 55.51 | 55.58 | 55.28 | 55.45 | 408,004 | +0.07(+0.13%) |
Dec 21, 2023 | 55.18 | 55.54 | 55.17 | 55.38 | 515,356 | +0.24(+0.43%) |
Dec 20, 2023 | 55.50 | 55.70 | 55.12 | 55.14 | 915,741 | -0.31(-0.56%) |
Dec 19, 2023 | 55.32 | 55.55 | 55.09 | 55.45 | 658,062 | +0.26(+0.47%) |
Dec 18, 2023 | 55.17 | 55.27 | 55.06 | 55.19 | 449,699 | +0.09(+0.16%) |
Dec 15, 2023 | 55.25 | 55.40 | 55.09 | 55.10 | 1,102,453 | -0.23(-0.41%) |
Dec 14, 2023 | 55.16 | 55.46 | 55.16 | 55.33 | 855,335 | +0.24(+0.43%) |
Dec 13, 2023 | 54.93 | 55.30 | 54.85 | 55.09 | 616,020 | +0.17(+0.31%) |
Dec 12, 2023 | 55.05 | 55.12 | 54.90 | 54.92 | 301,486 | +0.02(+0.04%) |
Dec 11, 2023 | 54.87 | 55.15 | 54.73 | 54.90 | 478,617 | -0.10(-0.18%) |
Dec 08, 2023 | 55.03 | 55.08 | 54.78 | 55.00 | 305,890 | +0.06(+0.11%) |
Dec 07, 2023 | 55.01 | 55.01 | 54.78 | 54.94 | 475,153 | +0.08(+0.14%) |
Dec 06, 2023 | 55.11 | 55.11 | 54.85 | 54.86 | 563,205 | -0.14(-0.25%) |
Dec 05, 2023 | 55.08 | 55.21 | 55.00 | 55.00 | 348,149 | -0.17(-0.31%) |
Dec 04, 2023 | 55.11 | 55.37 | 55.06 | 55.17 | 396,725 | -0.03(-0.05%) |
Dec 01, 2023 | 54.70 | 55.24 | 54.55 | 55.20 | 373,058 | +0.42(+0.76%) |
Nov 30, 2023 | 54.87 | 54.97 | 54.67 | 54.78 | 454,256 | +0.07(+0.13%) |
Nov 29, 2023 | 54.61 | 55.14 | 54.50 | 54.71 | 1,065,005 | +0.13(+0.24%) |
Nov 28, 2023 | 54.56 | 54.78 | 54.43 | 54.59 | 481,118 | -0.05(-0.09%) |
Nov 27, 2023 | 54.54 | 54.64 | 54.42 | 54.64 | 568,063 | -0.05(-0.09%) |
Nov 24, 2023 | 54.53 | 54.70 | 54.38 | 54.68 | 288,730 | +0.20(+0.36%) |
Nov 22, 2023 | 54.31 | 54.49 | 54.13 | 54.49 | 511,112 | +0.31(+0.57%) |
Nov 21, 2023 | 54.31 | 54.44 | 54.17 | 54.18 | 276,240 | -0.33(-0.60%) |
Nov 20, 2023 | 54.21 | 54.51 | 54.14 | 54.51 | 529,814 | +0.18(+0.33%) |
Nov 17, 2023 | 54.03 | 54.37 | 53.85 | 54.33 | 812,542 | +0.33(+0.61%) |
Nov 16, 2023 | 54.07 | 54.09 | 53.80 | 54.00 | 648,401 | +0.04(+0.07%) |
Nov 15, 2023 | 54.02 | 54.13 | 53.85 | 53.96 | 802,776 | -0.08(-0.15%) |
Nov 14, 2023 | 53.57 | 54.05 | 53.36 | 54.04 | 909,344 | +0.48(+0.89%) |
Nov 13, 2023 | 53.38 | 53.62 | 53.31 | 53.56 | 653,436 | +0.18(+0.33%) |
Nov 10, 2023 | 53.48 | 53.49 | 53.10 | 53.38 | 533,507 | +0.00(+0.00%) |
Nov 09, 2023 | 53.28 | 53.50 | 53.25 | 53.38 | 486,481 | +0.12(+0.22%) |
Nov 08, 2023 | 53.38 | 53.45 | 53.15 | 53.26 | 387,497 | -0.12(-0.22%) |
Nov 07, 2023 | 53.27 | 53.44 | 53.10 | 53.38 | 447,564 | +0.12(+0.22%) |
Nov 06, 2023 | 53.19 | 53.31 | 53.10 | 53.26 | 629,637 | -0.01(-0.02%) |
Nov 03, 2023 | 53.40 | 53.48 | 53.15 | 53.27 | 937,642 | +0.04(+0.07%) |
Nov 02, 2023 | 52.79 | 53.29 | 52.76 | 53.23 | 757,742 | +0.54(+1.02%) |
Nov 01, 2023 | 52.52 | 52.73 | 52.50 | 52.70 | 688,943 | +0.10(+0.19%) |
Oct 31, 2023 | 52.37 | 52.64 | 52.34 | 52.60 | 391,536 | +0.19(+0.36%) |
Oct 30, 2023 | 52.73 | 52.73 | 52.41 | 52.41 | 662,636 | +0.00(+0.00%) |
Oct 27, 2023 | 52.83 | 52.95 | 52.38 | 52.41 | 774,367 | -0.40(-0.75%) |
Oct 26, 2023 | 52.74 | 52.83 | 52.54 | 52.81 | 994,854 | +0.22(+0.42%) |
Oct 25, 2023 | 52.84 | 52.99 | 52.54 | 52.59 | 699,460 | -0.38(-0.71%) |
Oct 24, 2023 | 52.98 | 53.03 | 52.80 | 52.97 | 200,797 | +0.16(+0.30%) |
Oct 23, 2023 | 52.69 | 52.85 | 52.61 | 52.81 | 584,205 | +0.02(+0.04%) |
Oct 20, 2023 | 52.89 | 53.03 | 52.69 | 52.79 | 542,173 | -0.09(-0.17%) |
Oct 19, 2023 | 53.15 | 53.23 | 52.87 | 52.88 | 602,902 | -0.34(-0.63%) |
Oct 18, 2023 | 53.18 | 53.31 | 53.13 | 53.21 | 564,340 | -0.06(-0.11%) |
Oct 17, 2023 | 53.24 | 53.35 | 53.18 | 53.27 | 406,279 | +0.05(+0.09%) |
Oct 16, 2023 | 53.23 | 53.27 | 53.07 | 53.22 | 318,136 | +0.28(+0.53%) |
Oct 13, 2023 | 53.32 | 53.37 | 52.92 | 52.95 | 288,125 | -0.27(-0.50%) |
Oct 12, 2023 | 53.18 | 53.36 | 53.08 | 53.21 | 362,516 | -0.01(-0.02%) |
Oct 11, 2023 | 53.08 | 53.33 | 52.93 | 53.22 | 633,348 | +0.30(+0.56%) |
Oct 10, 2023 | 53.32 | 53.43 | 52.88 | 52.93 | 628,902 | -0.33(-0.62%) |
Oct 09, 2023 | 53.03 | 53.38 | 52.85 | 53.25 | 269,585 | +0.10(+0.19%) |
Oct 06, 2023 | 52.98 | 53.29 | 52.74 | 53.16 | 441,154 | +0.10(+0.19%) |
Oct 05, 2023 | 53.11 | 53.19 | 52.84 | 53.06 | 567,132 | +0.04(+0.07%) |
Oct 04, 2023 | 52.78 | 53.15 | 52.66 | 53.02 | 762,577 | +0.21(+0.39%) |
Oct 03, 2023 | 52.88 | 52.95 | 52.59 | 52.81 | 646,640 | -0.07(-0.13%) |
Oct 02, 2023 | 53.32 | 53.43 | 52.74 | 52.88 | 731,162 | -0.40(-0.75%) |
Sep 29, 2023 | 53.44 | 53.52 | 53.24 | 53.27 | 458,031 | -0.21(-0.39%) |
Sep 28, 2023 | 53.34 | 53.61 | 53.24 | 53.48 | 481,632 | +0.11(+0.20%) |
Sep 27, 2023 | 53.42 | 53.50 | 53.30 | 53.37 | 534,763 | +0.09(+0.17%) |
Sep 26, 2023 | 53.46 | 53.57 | 53.28 | 53.28 | 762,101 | -0.20(-0.37%) |
Sep 25, 2023 | 53.52 | 53.82 | 53.51 | 53.48 | 434,859 | -0.01(-0.02%) |
Sep 22, 2023 | 53.51 | 53.63 | 53.43 | 53.49 | 249,649 | -0.02(-0.04%) |
Sep 21, 2023 | 53.54 | 53.66 | 53.17 | 53.51 | 574,107 | -0.11(-0.20%) |
Sep 20, 2023 | 53.69 | 53.87 | 53.56 | 53.62 | 667,300 | -0.07(-0.13%) |
Sep 19, 2023 | 53.63 | 53.88 | 53.61 | 53.69 | 761,149 | +0.00(+0.00%) |
Sep 18, 2023 | 53.69 | 53.87 | 53.53 | 53.69 | 467,402 | +0.09(+0.17%) |
Sep 15, 2023 | 53.63 | 53.81 | 53.55 | 53.60 | 1,918,243 | -0.13(-0.24%) |
Sep 14, 2023 | 53.91 | 54.07 | 53.59 | 53.73 | 893,773 | -0.02(-0.04%) |
Sep 13, 2023 | 53.63 | 53.80 | 53.47 | 53.75 | 786,938 | +0.12(+0.22%) |
Sep 12, 2023 | 53.52 | 53.63 | 53.44 | 53.63 | 296,873 | +0.08(+0.15%) |
Sep 11, 2023 | 53.37 | 53.59 | 53.32 | 53.55 | 292,354 | +0.22(+0.41%) |
Sep 08, 2023 | 53.25 | 53.52 | 53.24 | 53.33 | 548,486 | -0.15(-0.28%) |
Sep 07, 2023 | 53.35 | 53.48 | 53.20 | 53.48 | 346,867 | +0.17(+0.32%) |
Sep 06, 2023 | 53.24 | 53.33 | 53.12 | 53.31 | 287,210 | +0.11(+0.21%) |
Sep 05, 2023 | 53.19 | 53.55 | 53.07 | 53.20 | 664,927 | -0.08(-0.15%) |
Sep 01, 2023 | 53.52 | 53.53 | 53.20 | 53.28 | 702,317 | -0.03(-0.06%) |
Aug 31, 2023 | 53.42 | 53.55 | 53.24 | 53.31 | 732,715 | -0.24(-0.44%) |
Aug 30, 2023 | 53.22 | 53.56 | 53.20 | 53.55 | 359,689 | +0.16(+0.30%) |
Aug 29, 2023 | 53.31 | 53.44 | 53.17 | 53.39 | 761,893 | +0.24(+0.45%) |
Aug 28, 2023 | 53.20 | 53.37 | 53.05 | 53.16 | 317,647 | -0.12(-0.22%) |
Aug 25, 2023 | 53.12 | 53.29 | 52.92 | 53.27 | 278,061 | +0.16(+0.30%) |
Aug 24, 2023 | 52.80 | 53.16 | 52.79 | 53.12 | 405,105 | +0.13(+0.24%) |
Aug 23, 2023 | 52.56 | 53.03 | 52.49 | 52.99 | 294,421 | +0.46(+0.87%) |
Aug 22, 2023 | 52.54 | 52.62 | 52.44 | 52.53 | 477,571 | -0.04(-0.08%) |
Aug 21, 2023 | 52.59 | 52.68 | 52.44 | 52.57 | 657,690 | +0.13(+0.25%) |
Aug 18, 2023 | 52.39 | 52.67 | 52.26 | 52.44 | 575,422 | +0.00(+0.00%) |
Aug 17, 2023 | 53.05 | 53.06 | 52.44 | 52.44 | 401,724 | -0.43(-0.81%) |
Aug 16, 2023 | 53.06 | 53.18 | 52.85 | 52.87 | 261,835 | -0.20(-0.37%) |
Aug 15, 2023 | 52.92 | 53.12 | 52.78 | 53.07 | 288,444 | -0.11(-0.21%) |
Aug 14, 2023 | 53.03 | 53.22 | 52.80 | 53.18 | 458,950 | -0.06(-0.11%) |
Aug 11, 2023 | 53.01 | 53.28 | 52.69 | 53.23 | 395,686 | +0.27(+0.51%) |
Aug 10, 2023 | 53.03 | 53.17 | 52.85 | 52.97 | 505,048 | +0.04(+0.08%) |
Aug 09, 2023 | 52.49 | 53.04 | 52.46 | 52.93 | 484,574 | +0.29(+0.55%) |
Aug 08, 2023 | 52.69 | 52.95 | 52.34 | 52.64 | 560,332 | -0.29(-0.54%) |
Aug 07, 2023 | 53.33 | 53.38 | 52.76 | 52.93 | 459,014 | -0.41(-0.76%) |
Aug 04, 2023 | 53.10 | 53.38 | 52.99 | 53.33 | 363,117 | +0.20(+0.37%) |
Aug 03, 2023 | 53.14 | 53.29 | 53.05 | 53.14 | 342,844 | -0.02(-0.04%) |
Aug 02, 2023 | 53.04 | 53.30 | 52.95 | 53.16 | 389,870 | -0.01(-0.02%) |
Aug 01, 2023 | 53.35 | 53.35 | 52.95 | 53.17 | 615,297 | -0.14(-0.26%) |
Jul 31, 2023 | 53.51 | 53.51 | 53.18 | 53.30 | 391,304 | +0.18(+0.34%) |
Jul 28, 2023 | 53.61 | 53.72 | 53.10 | 53.13 | 433,922 | -0.40(-0.74%) |
Jul 27, 2023 | 53.56 | 53.93 | 53.48 | 53.52 | 481,285 | +0.11(+0.20%) |
Jul 26, 2023 | 53.30 | 53.61 | 53.30 | 53.41 | 525,374 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.51 | 53.16 | 53.30 | 469,717 | -0.08(-0.15%) |
Jul 24, 2023 | 53.48 | 53.74 | 53.36 | 53.38 | 619,199 | -0.17(-0.32%) |
Jul 21, 2023 | 53.37 | 53.89 | 53.11 | 53.55 | 1,041,434 | +0.32(+0.60%) |
Jul 20, 2023 | 53.32 | 53.34 | 53.05 | 53.23 | 485,630 | +0.03(+0.06%) |
Jul 19, 2023 | 53.22 | 53.48 | 53.15 | 53.20 | 1,037,564 | +0.04(+0.07%) |
Jul 18, 2023 | 53.28 | 53.40 | 53.12 | 53.17 | 1,148,488 | -0.06(-0.11%) |
Jul 17, 2023 | 53.11 | 53.40 | 53.02 | 53.22 | 782,162 | +0.21(+0.39%) |
Jul 14, 2023 | 52.80 | 53.15 | 52.79 | 53.02 | 871,081 | +0.04(+0.07%) |
Jul 13, 2023 | 52.69 | 53.21 | 52.65 | 52.98 | 925,891 | +0.34(+0.64%) |
Jul 12, 2023 | 52.66 | 52.90 | 52.52 | 52.64 | 748,164 | +0.09(+0.17%) |
Jul 11, 2023 | 52.67 | 52.75 | 52.49 | 52.55 | 825,501 | +0.00(+0.00%) |
Jul 10, 2023 | 52.49 | 52.81 | 52.40 | 52.55 | 1,048,255 | +0.02(+0.04%) |
Jul 07, 2023 | 52.46 | 52.55 | 52.34 | 52.53 | 1,430,870 | +0.17(+0.32%) |
Jul 06, 2023 | 52.16 | 52.54 | 52.16 | 52.36 | 1,307,549 | -0.05(-0.09%) |
Jul 05, 2023 | 51.74 | 52.57 | 51.67 | 52.41 | 2,911,209 | +1.01(+1.97%) |