Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.95 | 66.86 | 65.78 | 66.86 | 383,966 | +1.01(+1.53%) |
May 30, 2024 | 65.61 | 65.95 | 65.58 | 65.85 | 300,407 | +0.21(+0.32%) |
May 29, 2024 | 65.77 | 65.79 | 65.60 | 65.64 | 362,281 | -0.63(-0.95%) |
May 28, 2024 | 66.62 | 66.62 | 66.05 | 66.27 | 418,914 | -0.32(-0.48%) |
May 24, 2024 | 66.52 | 66.72 | 66.38 | 66.59 | 294,759 | +0.39(+0.59%) |
May 23, 2024 | 67.14 | 67.14 | 66.10 | 66.20 | 347,382 | -0.86(-1.28%) |
May 22, 2024 | 67.20 | 67.28 | 66.84 | 67.06 | 294,952 | -0.29(-0.43%) |
May 21, 2024 | 67.19 | 67.36 | 67.14 | 67.35 | 376,105 | +0.12(+0.18%) |
May 20, 2024 | 67.47 | 67.58 | 67.19 | 67.23 | 390,627 | -0.25(-0.37%) |
May 17, 2024 | 67.35 | 67.48 | 67.24 | 67.48 | 332,949 | +0.22(+0.33%) |
May 16, 2024 | 67.40 | 67.55 | 67.26 | 67.26 | 333,592 | -0.12(-0.18%) |
May 15, 2024 | 67.11 | 67.41 | 67.02 | 67.38 | 398,856 | +0.54(+0.81%) |
May 14, 2024 | 66.69 | 66.88 | 66.56 | 66.84 | 283,026 | +0.28(+0.42%) |
May 13, 2024 | 66.77 | 66.87 | 66.50 | 66.56 | 381,193 | +0.01(+0.02%) |
May 10, 2024 | 66.61 | 66.68 | 66.44 | 66.55 | 296,086 | +0.10(+0.15%) |
May 09, 2024 | 65.93 | 66.45 | 65.89 | 66.45 | 324,910 | +0.59(+0.90%) |
May 08, 2024 | 65.55 | 65.96 | 65.55 | 65.86 | 313,354 | +0.04(+0.06%) |
May 07, 2024 | 65.84 | 66.01 | 65.76 | 65.82 | 745,654 | +0.17(+0.26%) |
May 06, 2024 | 65.46 | 65.67 | 65.41 | 65.65 | 555,897 | +0.48(+0.74%) |
May 03, 2024 | 65.29 | 65.32 | 64.88 | 65.17 | 407,779 | +0.57(+0.88%) |
May 02, 2024 | 64.57 | 64.73 | 64.06 | 64.60 | 481,612 | +0.51(+0.80%) |
May 01, 2024 | 64.19 | 64.96 | 64.07 | 64.09 | 657,792 | -0.21(-0.33%) |
Apr 30, 2024 | 65.11 | 65.11 | 64.30 | 64.30 | 398,952 | -1.00(-1.53%) |
Apr 29, 2024 | 65.24 | 65.40 | 65.02 | 65.30 | 327,046 | +0.26(+0.40%) |
Apr 26, 2024 | 64.92 | 65.25 | 64.85 | 65.04 | 327,577 | +0.17(+0.26%) |
Apr 25, 2024 | 64.64 | 65.00 | 64.29 | 64.87 | 385,496 | -0.40(-0.61%) |
Apr 24, 2024 | 65.22 | 65.35 | 64.93 | 65.27 | 333,555 | -0.01(-0.02%) |
Apr 23, 2024 | 64.89 | 65.37 | 64.79 | 65.28 | 396,323 | +0.55(+0.85%) |
Apr 22, 2024 | 64.49 | 65.05 | 64.24 | 64.73 | 459,400 | +0.55(+0.86%) |
Apr 19, 2024 | 64.01 | 64.35 | 63.98 | 64.18 | 313,412 | +0.25(+0.39%) |
Apr 18, 2024 | 64.07 | 64.43 | 63.80 | 63.93 | 890,905 | +0.06(+0.09%) |
Apr 17, 2024 | 64.30 | 64.43 | 63.76 | 63.87 | 711,211 | -0.18(-0.28%) |
Apr 16, 2024 | 64.47 | 64.47 | 63.90 | 64.05 | 578,303 | -0.39(-0.61%) |
Apr 15, 2024 | 65.46 | 65.59 | 64.24 | 64.44 | 494,132 | -0.50(-0.77%) |
Apr 12, 2024 | 65.54 | 65.66 | 64.73 | 64.94 | 388,311 | -0.95(-1.44%) |
Apr 11, 2024 | 65.97 | 66.10 | 65.33 | 65.89 | 453,641 | +0.15(+0.23%) |
Apr 10, 2024 | 65.90 | 66.11 | 65.50 | 65.74 | 451,765 | -0.90(-1.35%) |
Apr 09, 2024 | 66.72 | 66.83 | 66.11 | 66.64 | 323,724 | +0.07(+0.11%) |
Apr 08, 2024 | 66.60 | 66.74 | 66.51 | 66.57 | 361,064 | +0.06(+0.09%) |
Apr 05, 2024 | 66.15 | 66.72 | 66.08 | 66.51 | 443,525 | +0.41(+0.62%) |
Apr 04, 2024 | 67.18 | 67.26 | 65.97 | 66.10 | 398,325 | -0.67(-1.00%) |
Apr 03, 2024 | 66.60 | 66.87 | 66.57 | 66.77 | 355,786 | +0.08(+0.12%) |
Apr 02, 2024 | 66.75 | 66.77 | 66.48 | 66.69 | 473,930 | -0.49(-0.73%) |
Apr 01, 2024 | 67.40 | 67.41 | 67.08 | 67.18 | 451,598 | -0.21(-0.31%) |
Mar 28, 2024 | 67.19 | 67.52 | 67.50 | 67.39 | 429,612 | +0.23(+0.34%) |
Mar 27, 2024 | 66.57 | 67.16 | 66.57 | 67.16 | 393,719 | +0.91(+1.37%) |
Mar 26, 2024 | 66.44 | 66.50 | 66.23 | 66.25 | 435,925 | -0.08(-0.12%) |
Mar 25, 2024 | 66.34 | 66.50 | 66.29 | 66.33 | 406,106 | -0.06(-0.09%) |
Mar 22, 2024 | 66.76 | 66.80 | 66.39 | 66.39 | 327,440 | -0.34(-0.51%) |
Mar 21, 2024 | 66.70 | 66.93 | 66.63 | 66.73 | 346,175 | +0.31(+0.47%) |
Mar 20, 2024 | 65.66 | 66.44 | 65.65 | 66.42 | 377,443 | +0.70(+1.07%) |
Mar 19, 2024 | 65.33 | 65.76 | 65.32 | 65.72 | 358,231 | +0.31(+0.47%) |
Mar 18, 2024 | 65.44 | 65.53 | 65.23 | 65.41 | 388,167 | +0.32(+0.49%) |
Mar 15, 2024 | 64.83 | 65.27 | 64.83 | 65.09 | 432,177 | -0.16(-0.24%) |
Mar 14, 2024 | 65.66 | 65.66 | 64.89 | 65.25 | 597,693 | -0.32(-0.49%) |
Mar 13, 2024 | 65.53 | 65.74 | 65.37 | 65.57 | 476,045 | +0.09(+0.14%) |
Mar 12, 2024 | 65.35 | 65.56 | 65.04 | 65.48 | 562,647 | +0.32(+0.49%) |
Mar 11, 2024 | 64.89 | 65.16 | 64.69 | 65.16 | 381,531 | +0.17(+0.26%) |
Mar 08, 2024 | 65.19 | 65.41 | 64.94 | 64.99 | 431,052 | -0.11(-0.17%) |
Mar 07, 2024 | 64.99 | 65.24 | 64.99 | 65.10 | 1,089,081 | +0.43(+0.66%) |
Mar 06, 2024 | 64.72 | 64.91 | 64.46 | 64.67 | 436,485 | +0.28(+0.43%) |
Mar 05, 2024 | 64.50 | 64.79 | 64.14 | 64.39 | 543,159 | -0.28(-0.43%) |
Mar 04, 2024 | 64.56 | 64.84 | 64.53 | 64.67 | 542,706 | +0.03(+0.05%) |
Mar 01, 2024 | 64.40 | 64.71 | 64.22 | 64.64 | 651,207 | +0.37(+0.57%) |
Feb 29, 2024 | 64.37 | 64.45 | 64.00 | 64.27 | 508,261 | +0.21(+0.33%) |
Feb 28, 2024 | 64.01 | 64.26 | 63.96 | 64.06 | 410,164 | -0.11(-0.17%) |
Feb 27, 2024 | 64.07 | 64.18 | 63.95 | 64.17 | 432,172 | +0.24(+0.37%) |
Feb 26, 2024 | 64.28 | 64.37 | 63.91 | 63.93 | 459,292 | -0.29(-0.45%) |
Feb 23, 2024 | 64.19 | 64.41 | 64.19 | 64.22 | 459,771 | +0.15(+0.23%) |
Feb 22, 2024 | 63.78 | 64.24 | 63.65 | 64.07 | 490,371 | +0.60(+0.94%) |
Feb 21, 2024 | 63.18 | 63.48 | 63.06 | 63.48 | 489,565 | +0.19(+0.30%) |
Feb 20, 2024 | 63.23 | 63.41 | 63.14 | 63.29 | 435,230 | -0.09(-0.14%) |
Feb 16, 2024 | 63.54 | 63.71 | 63.31 | 63.38 | 503,160 | -0.31(-0.48%) |
Feb 15, 2024 | 63.11 | 63.71 | 63.11 | 63.68 | 399,796 | +0.73(+1.15%) |
Feb 14, 2024 | 62.87 | 63.00 | 62.51 | 62.96 | 435,101 | +0.48(+0.76%) |
Feb 13, 2024 | 62.82 | 62.88 | 62.07 | 62.48 | 1,004,943 | -1.03(-1.61%) |
Feb 12, 2024 | 63.17 | 63.72 | 63.17 | 63.51 | 432,604 | +0.34(+0.54%) |
Feb 09, 2024 | 63.06 | 63.20 | 62.87 | 63.17 | 481,751 | +0.15(+0.24%) |
Feb 08, 2024 | 62.97 | 63.04 | 62.73 | 63.02 | 524,820 | +0.09(+0.14%) |
Feb 07, 2024 | 62.91 | 63.03 | 62.71 | 62.93 | 732,883 | +0.23(+0.37%) |
Feb 06, 2024 | 62.55 | 62.72 | 62.47 | 62.70 | 927,413 | +0.25(+0.40%) |
Feb 05, 2024 | 62.71 | 62.71 | 62.23 | 62.45 | 526,755 | -0.48(-0.76%) |
Feb 02, 2024 | 62.58 | 63.17 | 62.41 | 62.93 | 647,850 | +0.27(+0.43%) |
Feb 01, 2024 | 62.25 | 62.66 | 61.90 | 62.66 | 618,300 | +0.63(+1.01%) |
Jan 31, 2024 | 62.73 | 62.81 | 62.03 | 62.03 | 947,149 | -0.90(-1.42%) |
Jan 30, 2024 | 62.69 | 62.99 | 62.66 | 62.93 | 379,631 | +0.19(+0.30%) |
Jan 29, 2024 | 62.48 | 62.77 | 62.29 | 62.74 | 430,015 | +0.26(+0.41%) |
Jan 26, 2024 | 62.40 | 62.60 | 62.32 | 62.48 | 418,470 | -0.03(-0.05%) |
Jan 25, 2024 | 62.23 | 62.51 | 62.11 | 62.51 | 390,569 | +0.64(+1.03%) |
Jan 24, 2024 | 62.25 | 62.31 | 61.84 | 61.87 | 492,302 | -0.13(-0.21%) |
Jan 23, 2024 | 61.96 | 62.04 | 61.76 | 62.00 | 406,698 | +0.16(+0.26%) |
Jan 22, 2024 | 61.74 | 62.00 | 61.70 | 61.84 | 528,351 | +0.28(+0.45%) |
Jan 19, 2024 | 61.09 | 61.66 | 60.87 | 61.56 | 556,461 | +0.64(+1.05%) |
Jan 18, 2024 | 60.71 | 60.98 | 60.40 | 60.93 | 2,296,040 | +0.30(+0.49%) |
Jan 17, 2024 | 60.58 | 60.81 | 60.36 | 60.63 | 367,481 | -0.36(-0.59%) |
Jan 16, 2024 | 61.11 | 61.19 | 60.80 | 60.99 | 596,295 | -0.41(-0.66%) |
Jan 12, 2024 | 61.61 | 61.74 | 61.23 | 61.39 | 384,007 | -0.02(-0.03%) |
Jan 11, 2024 | 61.61 | 61.61 | 61.00 | 61.41 | 425,821 | -0.18(-0.29%) |
Jan 10, 2024 | 61.50 | 61.68 | 61.33 | 61.59 | 496,631 | +0.10(+0.16%) |
Jan 09, 2024 | 61.49 | 61.59 | 61.30 | 61.49 | 994,990 | -0.27(-0.44%) |
Jan 08, 2024 | 61.18 | 61.81 | 61.09 | 61.76 | 476,823 | +0.54(+0.88%) |
Jan 05, 2024 | 61.04 | 61.53 | 60.99 | 61.22 | 429,728 | +0.17(+0.28%) |
Jan 04, 2024 | 61.20 | 61.47 | 61.01 | 61.06 | 353,410 | -0.15(-0.24%) |
Jan 03, 2024 | 61.48 | 61.56 | 61.14 | 61.20 | 969,637 | -0.52(-0.84%) |
Jan 02, 2024 | 61.32 | 61.87 | 61.32 | 61.72 | 537,442 | +0.05(+0.08%) |
Dec 29, 2023 | 61.80 | 61.86 | 61.46 | 61.67 | 477,080 | -0.17(-0.27%) |
Dec 28, 2023 | 61.73 | 61.93 | 61.73 | 61.84 | 430,725 | +0.07(+0.11%) |
Dec 27, 2023 | 61.68 | 61.84 | 61.60 | 61.77 | 412,089 | +0.03(+0.05%) |
Dec 26, 2023 | 61.45 | 61.85 | 61.45 | 61.74 | 281,691 | +0.38(+0.62%) |
Dec 22, 2023 | 61.31 | 61.63 | 61.16 | 61.36 | 441,849 | +0.18(+0.29%) |
Dec 21, 2023 | 61.03 | 61.22 | 60.71 | 61.19 | 461,523 | +0.58(+0.95%) |
Dec 20, 2023 | 61.36 | 61.60 | 60.59 | 60.61 | 573,604 | -0.90(-1.46%) |
Dec 19, 2023 | 61.07 | 61.51 | 61.07 | 61.50 | 483,590 | +0.50(+0.82%) |
Dec 18, 2023 | 61.08 | 61.14 | 60.94 | 61.01 | 870,762 | +0.24(+0.39%) |
Dec 15, 2023 | 60.90 | 60.99 | 60.67 | 60.77 | 581,497 | -0.30(-0.49%) |
Dec 14, 2023 | 60.81 | 61.22 | 60.78 | 61.07 | 478,452 | +0.64(+1.05%) |
Dec 13, 2023 | 59.46 | 60.43 | 59.36 | 60.43 | 428,772 | +1.00(+1.68%) |
Dec 12, 2023 | 59.36 | 59.49 | 59.13 | 59.43 | 455,395 | +0.04(+0.07%) |
Dec 11, 2023 | 59.12 | 59.40 | 59.08 | 59.39 | 455,339 | +0.35(+0.59%) |
Dec 08, 2023 | 58.78 | 59.16 | 58.75 | 59.04 | 337,559 | +0.22(+0.37%) |
Dec 07, 2023 | 58.67 | 58.89 | 58.61 | 58.83 | 398,988 | +0.42(+0.72%) |
Dec 06, 2023 | 58.82 | 58.95 | 58.38 | 58.41 | 422,293 | -0.19(-0.33%) |
Dec 05, 2023 | 58.68 | 58.73 | 58.52 | 58.60 | 435,239 | -0.27(-0.45%) |
Dec 04, 2023 | 58.60 | 58.94 | 58.58 | 58.87 | 394,005 | -0.10(-0.17%) |
Dec 01, 2023 | 58.34 | 58.99 | 58.28 | 58.96 | 487,513 | +0.55(+0.95%) |
Nov 30, 2023 | 58.18 | 58.44 | 58.02 | 58.41 | 450,047 | +0.38(+0.65%) |
Nov 29, 2023 | 58.23 | 58.46 | 57.96 | 58.03 | 397,090 | +0.09(+0.15%) |
Nov 28, 2023 | 57.86 | 58.17 | 57.81 | 57.94 | 388,348 | +0.02(+0.03%) |
Nov 27, 2023 | 57.92 | 58.02 | 57.85 | 57.92 | 345,034 | -0.18(-0.31%) |
Nov 24, 2023 | 57.95 | 58.11 | 57.95 | 58.10 | 193,375 | +0.14(+0.24%) |
Nov 22, 2023 | 57.81 | 58.05 | 57.81 | 57.96 | 478,544 | +0.26(+0.45%) |
Nov 21, 2023 | 57.75 | 57.76 | 57.59 | 57.71 | 403,709 | -0.17(-0.29%) |
Nov 20, 2023 | 57.49 | 58.00 | 57.48 | 57.87 | 627,478 | +0.30(+0.52%) |
Nov 17, 2023 | 57.51 | 57.59 | 57.35 | 57.58 | 549,593 | +0.26(+0.45%) |
Nov 16, 2023 | 57.28 | 57.43 | 57.06 | 57.32 | 495,775 | -0.13(-0.22%) |
Nov 15, 2023 | 57.28 | 57.62 | 57.28 | 57.45 | 352,701 | +0.33(+0.57%) |
Nov 14, 2023 | 56.68 | 57.30 | 56.65 | 57.12 | 325,488 | +1.18(+2.11%) |
Nov 13, 2023 | 55.88 | 56.09 | 55.78 | 55.94 | 510,920 | -0.08(-0.14%) |
Nov 10, 2023 | 55.55 | 56.07 | 55.34 | 56.02 | 346,297 | +0.69(+1.25%) |
Nov 09, 2023 | 55.88 | 55.88 | 55.27 | 55.33 | 492,543 | -0.39(-0.69%) |
Nov 08, 2023 | 55.89 | 55.97 | 55.52 | 55.72 | 337,557 | -0.16(-0.28%) |
Nov 07, 2023 | 55.83 | 55.99 | 55.70 | 55.87 | 506,176 | -0.10(-0.18%) |
Nov 06, 2023 | 56.10 | 56.16 | 55.78 | 55.97 | 423,105 | -0.08(-0.14%) |
Nov 03, 2023 | 55.83 | 56.26 | 55.81 | 56.05 | 384,481 | +0.59(+1.07%) |
Nov 02, 2023 | 54.80 | 55.47 | 54.80 | 55.46 | 454,717 | +1.04(+1.91%) |
Nov 01, 2023 | 54.12 | 54.51 | 53.98 | 54.42 | 430,252 | +0.41(+0.75%) |
Oct 31, 2023 | 53.73 | 54.05 | 53.56 | 54.01 | 563,555 | +0.38(+0.70%) |
Oct 30, 2023 | 53.29 | 53.75 | 53.20 | 53.64 | 555,263 | +0.69(+1.31%) |
Oct 27, 2023 | 53.53 | 53.56 | 52.80 | 52.94 | 650,449 | -0.50(-0.94%) |
Oct 26, 2023 | 53.68 | 53.83 | 53.30 | 53.45 | 487,294 | -0.33(-0.61%) |
Oct 25, 2023 | 54.15 | 54.18 | 53.69 | 53.77 | 423,794 | -0.57(-1.06%) |
Oct 24, 2023 | 54.32 | 54.59 | 54.11 | 54.35 | 425,364 | +0.32(+0.59%) |
Oct 23, 2023 | 54.12 | 54.54 | 53.93 | 54.03 | 673,069 | -0.33(-0.60%) |
Oct 20, 2023 | 54.88 | 54.98 | 54.34 | 54.36 | 697,259 | -0.60(-1.10%) |
Oct 19, 2023 | 55.50 | 55.76 | 54.88 | 54.96 | 371,209 | -0.47(-0.84%) |
Oct 18, 2023 | 55.89 | 55.98 | 55.32 | 55.43 | 390,878 | -0.70(-1.25%) |
Oct 17, 2023 | 55.58 | 56.34 | 55.54 | 56.13 | 295,827 | +0.26(+0.46%) |
Oct 16, 2023 | 55.60 | 56.05 | 55.59 | 55.87 | 516,712 | +0.55(+1.00%) |
Oct 13, 2023 | 55.69 | 55.89 | 55.12 | 55.32 | 411,525 | -0.13(-0.23%) |
Oct 12, 2023 | 55.94 | 55.94 | 55.11 | 55.45 | 323,416 | -0.41(-0.73%) |
Oct 11, 2023 | 55.85 | 55.95 | 55.52 | 55.85 | 398,869 | +0.06(+0.11%) |
Oct 10, 2023 | 55.57 | 56.07 | 55.53 | 55.80 | 333,649 | +0.39(+0.70%) |
Oct 09, 2023 | 54.83 | 55.50 | 54.82 | 55.41 | 335,265 | +0.43(+0.77%) |
Oct 06, 2023 | 54.25 | 55.22 | 53.97 | 54.98 | 1,116,021 | +0.49(+0.89%) |
Oct 05, 2023 | 54.49 | 54.64 | 54.22 | 54.50 | 1,323,211 | -0.09(-0.16%) |
Oct 04, 2023 | 54.51 | 54.68 | 54.10 | 54.59 | 432,722 | +0.09(+0.16%) |
Oct 03, 2023 | 54.83 | 55.04 | 54.29 | 54.50 | 521,442 | -0.63(-1.15%) |
Oct 02, 2023 | 55.36 | 55.39 | 54.81 | 55.13 | 664,151 | -0.30(-0.54%) |
Sep 29, 2023 | 55.99 | 56.02 | 55.28 | 55.43 | 360,689 | -0.28(-0.50%) |
Sep 28, 2023 | 55.29 | 55.86 | 55.28 | 55.71 | 508,532 | +0.35(+0.63%) |
Sep 27, 2023 | 55.47 | 55.53 | 54.94 | 55.36 | 418,026 | +0.09(+0.16%) |
Sep 26, 2023 | 55.73 | 55.82 | 55.21 | 55.27 | 452,157 | -0.82(-1.47%) |
Sep 25, 2023 | 55.68 | 56.09 | 55.85 | 56.09 | 450,801 | +0.21(+0.37%) |
Sep 22, 2023 | 56.16 | 56.27 | 55.84 | 55.88 | 409,741 | -0.17(-0.30%) |
Sep 21, 2023 | 56.53 | 56.59 | 56.04 | 56.05 | 406,126 | -0.78(-1.38%) |
Sep 20, 2023 | 57.34 | 57.49 | 56.81 | 56.83 | 277,768 | -0.36(-0.63%) |
Sep 19, 2023 | 57.28 | 57.33 | 56.89 | 57.20 | 263,738 | -0.13(-0.22%) |
Sep 18, 2023 | 57.26 | 57.45 | 57.15 | 57.32 | 299,280 | +0.05(+0.09%) |
Sep 15, 2023 | 57.58 | 57.69 | 57.19 | 57.28 | 418,338 | -0.53(-0.92%) |
Sep 14, 2023 | 57.52 | 57.86 | 57.50 | 57.81 | 291,615 | +0.63(+1.10%) |
Sep 13, 2023 | 57.30 | 57.42 | 57.01 | 57.18 | 253,521 | -0.05(-0.09%) |
Sep 12, 2023 | 57.21 | 57.54 | 57.17 | 57.23 | 322,556 | -0.06(-0.10%) |
Sep 11, 2023 | 57.31 | 57.42 | 57.12 | 57.29 | 344,859 | +0.23(+0.40%) |
Sep 08, 2023 | 56.94 | 57.16 | 56.92 | 57.06 | 368,972 | +0.20(+0.35%) |
Sep 07, 2023 | 56.78 | 56.99 | 56.71 | 56.86 | 332,959 | -0.17(-0.29%) |
Sep 06, 2023 | 57.20 | 57.26 | 56.76 | 57.03 | 382,710 | -0.29(-0.50%) |
Sep 05, 2023 | 57.74 | 57.78 | 57.30 | 57.31 | 308,966 | -0.47(-0.82%) |
Sep 01, 2023 | 57.90 | 57.98 | 57.60 | 57.79 | 331,564 | +0.28(+0.48%) |
Aug 31, 2023 | 57.77 | 57.81 | 57.51 | 57.51 | 291,298 | -0.16(-0.27%) |
Aug 30, 2023 | 57.52 | 57.75 | 57.45 | 57.67 | 307,627 | +0.16(+0.27%) |
Aug 29, 2023 | 56.85 | 57.52 | 56.82 | 57.51 | 417,032 | +0.69(+1.21%) |
Aug 28, 2023 | 56.65 | 56.92 | 56.61 | 56.82 | 1,038,005 | +0.38(+0.68%) |
Aug 25, 2023 | 56.35 | 56.60 | 55.88 | 56.44 | 458,527 | +0.34(+0.60%) |
Aug 24, 2023 | 56.72 | 57.07 | 56.10 | 56.10 | 322,302 | -0.60(-1.06%) |
Aug 23, 2023 | 56.37 | 56.77 | 56.30 | 56.70 | 508,524 | +0.43(+0.77%) |
Aug 22, 2023 | 56.66 | 56.69 | 56.22 | 56.27 | 292,037 | -0.25(-0.44%) |
Aug 21, 2023 | 56.55 | 56.63 | 56.12 | 56.52 | 292,552 | +0.02(+0.03%) |
Aug 18, 2023 | 56.05 | 56.60 | 56.02 | 56.50 | 306,643 | +0.11(+0.19%) |
Aug 17, 2023 | 56.93 | 57.04 | 56.33 | 56.39 | 282,821 | -0.35(-0.63%) |
Aug 16, 2023 | 57.11 | 57.37 | 56.74 | 56.74 | 290,658 | -0.43(-0.76%) |
Aug 15, 2023 | 57.59 | 57.69 | 57.10 | 57.18 | 379,641 | -0.76(-1.31%) |
Aug 14, 2023 | 57.73 | 57.94 | 57.61 | 57.94 | 318,218 | +0.09(+0.15%) |
Aug 11, 2023 | 57.54 | 57.96 | 57.51 | 57.85 | 320,646 | +0.08(+0.14%) |
Aug 10, 2023 | 58.05 | 58.45 | 57.64 | 57.77 | 358,745 | -0.02(-0.03%) |
Aug 09, 2023 | 58.10 | 58.16 | 57.69 | 57.79 | 340,000 | -0.29(-0.49%) |
Aug 08, 2023 | 57.85 | 58.10 | 57.48 | 58.07 | 329,601 | -0.22(-0.37%) |
Aug 07, 2023 | 57.98 | 58.29 | 57.98 | 58.29 | 287,724 | +0.52(+0.90%) |
Aug 04, 2023 | 58.15 | 58.46 | 57.69 | 57.77 | 347,614 | -0.20(-0.34%) |
Aug 03, 2023 | 57.91 | 58.24 | 57.76 | 57.97 | 300,188 | -0.19(-0.32%) |
Aug 02, 2023 | 58.38 | 58.47 | 58.08 | 58.15 | 339,930 | -0.61(-1.04%) |
Aug 01, 2023 | 58.74 | 58.90 | 58.62 | 58.76 | 564,798 | -0.16(-0.27%) |
Jul 31, 2023 | 58.91 | 59.02 | 58.72 | 58.92 | 369,181 | +0.17(+0.29%) |
Jul 28, 2023 | 58.79 | 58.91 | 58.55 | 58.75 | 308,430 | +0.38(+0.66%) |
Jul 27, 2023 | 59.06 | 59.11 | 58.26 | 58.37 | 397,926 | -0.28(-0.47%) |
Jul 26, 2023 | 58.42 | 58.81 | 58.42 | 58.65 | 315,286 | +0.19(+0.32%) |
Jul 25, 2023 | 58.35 | 58.65 | 58.33 | 58.46 | 317,323 | +0.02(+0.03%) |
Jul 24, 2023 | 58.19 | 58.56 | 58.19 | 58.44 | 383,171 | +0.34(+0.58%) |
Jul 21, 2023 | 58.28 | 58.29 | 58.04 | 58.10 | 240,743 | +0.01(+0.02%) |
Jul 20, 2023 | 58.09 | 58.27 | 58.03 | 58.09 | 342,022 | -0.03(-0.05%) |
Jul 19, 2023 | 57.95 | 58.22 | 57.92 | 58.12 | 446,764 | +0.33(+0.56%) |
Jul 18, 2023 | 57.30 | 57.84 | 57.30 | 57.80 | 324,778 | +0.45(+0.79%) |
Jul 17, 2023 | 57.14 | 57.46 | 57.08 | 57.34 | 325,256 | +0.11(+0.19%) |
Jul 14, 2023 | 57.67 | 57.67 | 57.17 | 57.24 | 289,750 | -0.35(-0.60%) |
Jul 13, 2023 | 57.45 | 57.65 | 57.40 | 57.58 | 302,400 | +0.29(+0.50%) |
Jul 12, 2023 | 57.42 | 57.53 | 57.20 | 57.30 | 480,079 | +0.31(+0.54%) |
Jul 11, 2023 | 56.55 | 57.03 | 56.52 | 56.99 | 547,589 | +0.54(+0.96%) |
Jul 10, 2023 | 56.15 | 56.52 | 56.13 | 56.45 | 423,537 | +0.23(+0.40%) |
Jul 07, 2023 | 56.05 | 56.69 | 56.05 | 56.22 | 358,963 | +0.03(+0.05%) |
Jul 06, 2023 | 56.21 | 56.25 | 55.85 | 56.19 | 534,220 | -0.53(-0.94%) |
Jul 05, 2023 | 56.70 | 56.87 | 56.60 | 56.72 | 382,956 | -0.21(-0.36%) |
Jul 03, 2023 | 56.64 | 56.96 | 56.63 | 56.93 | 290,900 | +0.19(+0.33%) |
Jun 30, 2023 | 56.57 | 56.87 | 56.52 | 56.74 | 325,673 | +0.50(+0.89%) |
Jun 29, 2023 | 55.86 | 56.24 | 55.81 | 56.24 | 339,381 | +0.34(+0.60%) |
Jun 28, 2023 | 55.78 | 55.93 | 55.57 | 55.91 | 280,979 | +0.01(+0.02%) |
Jun 27, 2023 | 55.38 | 55.99 | 55.33 | 55.90 | 360,958 | +0.54(+0.98%) |
Jun 26, 2023 | 55.23 | 55.52 | 55.22 | 55.35 | 310,559 | +0.10(+0.18%) |
Jun 23, 2023 | 55.23 | 55.42 | 55.13 | 55.25 | 407,943 | -0.36(-0.66%) |
Jun 22, 2023 | 55.55 | 55.64 | 55.41 | 55.62 | 365,791 | -0.04(-0.07%) |
Jun 21, 2023 | 55.68 | 55.90 | 55.52 | 55.66 | 359,180 | -0.20(-0.36%) |
Jun 20, 2023 | 56.08 | 56.10 | 55.65 | 55.86 | 391,081 | -0.49(-0.87%) |
Jun 16, 2023 | 56.72 | 56.72 | 56.30 | 56.35 | 568,556 | -0.13(-0.23%) |