Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.06 | 59.46 | 58.85 | 59.46 | 6,544 | +0.82(+1.41%) |
May 30, 2024 | 58.22 | 58.67 | 58.22 | 58.64 | 3,945 | +0.81(+1.40%) |
May 29, 2024 | 57.88 | 57.94 | 57.82 | 57.83 | 5,252 | -0.84(-1.43%) |
May 28, 2024 | 59.21 | 59.21 | 58.48 | 58.66 | 12,090 | -0.23(-0.40%) |
May 24, 2024 | 58.61 | 58.90 | 58.61 | 58.90 | 10,816 | +0.50(+0.85%) |
May 23, 2024 | 59.45 | 59.45 | 58.29 | 58.40 | 11,396 | -0.99(-1.66%) |
May 22, 2024 | 59.67 | 59.79 | 59.30 | 59.39 | 2,885 | -0.59(-0.98%) |
May 21, 2024 | 59.76 | 60.02 | 59.76 | 59.98 | 4,976 | -0.07(-0.12%) |
May 20, 2024 | 60.01 | 60.41 | 60.01 | 60.05 | 9,967 | -0.14(-0.23%) |
May 17, 2024 | 60.22 | 60.43 | 60.13 | 60.19 | 13,299 | +0.01(+0.02%) |
May 16, 2024 | 60.61 | 60.61 | 60.18 | 60.18 | 11,014 | -0.47(-0.78%) |
May 15, 2024 | 60.53 | 60.66 | 60.51 | 60.65 | 4,068 | +0.19(+0.31%) |
May 14, 2024 | 60.50 | 60.66 | 60.18 | 60.46 | 4,195 | +0.72(+1.20%) |
May 13, 2024 | 60.00 | 60.27 | 59.74 | 59.74 | 4,830 | +0.20(+0.34%) |
May 10, 2024 | 59.95 | 59.95 | 59.35 | 59.54 | 7,052 | -0.21(-0.36%) |
May 09, 2024 | 58.99 | 59.75 | 58.99 | 59.75 | 11,116 | +0.68(+1.14%) |
May 08, 2024 | 58.67 | 59.08 | 58.67 | 59.08 | 3,409 | -0.03(-0.05%) |
May 07, 2024 | 59.35 | 59.49 | 59.00 | 59.11 | 5,004 | +0.00(+0.01%) |
May 06, 2024 | 58.95 | 59.21 | 58.95 | 59.10 | 5,291 | +0.64(+1.10%) |
May 03, 2024 | 58.89 | 59.14 | 58.39 | 58.46 | 14,545 | +0.54(+0.93%) |
May 02, 2024 | 57.35 | 57.92 | 57.26 | 57.92 | 4,150 | +0.97(+1.70%) |
May 01, 2024 | 56.91 | 57.74 | 56.80 | 56.95 | 7,463 | +0.07(+0.13%) |
Apr 30, 2024 | 57.49 | 57.49 | 56.88 | 56.88 | 5,288 | -1.07(-1.85%) |
Apr 29, 2024 | 57.80 | 58.08 | 57.77 | 57.95 | 14,273 | +0.33(+0.58%) |
Apr 26, 2024 | 57.51 | 57.78 | 57.35 | 57.62 | 4,085 | +0.28(+0.49%) |
Apr 25, 2024 | 57.31 | 57.44 | 56.82 | 57.34 | 7,440 | -0.53(-0.92%) |
Apr 24, 2024 | 57.79 | 57.88 | 57.46 | 57.87 | 10,633 | +0.03(+0.05%) |
Apr 23, 2024 | 57.05 | 58.06 | 57.05 | 57.84 | 6,786 | +0.83(+1.46%) |
Apr 22, 2024 | 56.64 | 57.32 | 56.51 | 57.01 | 7,601 | +0.50(+0.88%) |
Apr 19, 2024 | 55.80 | 56.51 | 55.80 | 56.51 | 56,507 | +0.61(+1.08%) |
Apr 18, 2024 | 55.97 | 56.55 | 55.81 | 55.91 | 18,717 | +0.07(+0.13%) |
Apr 17, 2024 | 56.49 | 56.49 | 55.84 | 55.84 | 9,508 | -0.36(-0.65%) |
Apr 16, 2024 | 56.14 | 56.41 | 55.71 | 56.20 | 13,793 | -0.41(-0.72%) |
Apr 15, 2024 | 57.41 | 57.77 | 56.44 | 56.61 | 17,616 | -0.58(-1.02%) |
Apr 12, 2024 | 57.91 | 57.91 | 57.08 | 57.19 | 11,197 | -0.98(-1.68%) |
Apr 11, 2024 | 58.31 | 58.31 | 57.94 | 58.17 | 8,645 | +0.08(+0.13%) |
Apr 10, 2024 | 58.17 | 58.55 | 57.74 | 58.09 | 27,279 | -1.67(-2.80%) |
Apr 09, 2024 | 59.78 | 59.91 | 59.38 | 59.76 | 10,896 | +0.31(+0.53%) |
Apr 08, 2024 | 59.58 | 59.62 | 59.44 | 59.45 | 10,897 | +0.42(+0.71%) |
Apr 05, 2024 | 58.95 | 59.28 | 58.78 | 59.03 | 25,090 | +0.09(+0.15%) |
Apr 04, 2024 | 60.13 | 60.13 | 58.75 | 58.94 | 25,319 | -0.55(-0.93%) |
Apr 03, 2024 | 59.08 | 59.54 | 59.08 | 59.50 | 7,069 | +0.25(+0.42%) |
Apr 02, 2024 | 59.73 | 59.73 | 59.01 | 59.25 | 35,553 | -1.09(-1.81%) |
Apr 01, 2024 | 61.13 | 61.13 | 60.32 | 60.34 | 15,431 | -0.59(-0.96%) |
Mar 28, 2024 | 60.63 | 61.04 | 60.58 | 60.92 | 16,858 | +0.44(+0.72%) |
Mar 27, 2024 | 59.39 | 60.49 | 59.39 | 60.49 | 11,371 | +1.40(+2.38%) |
Mar 26, 2024 | 59.29 | 59.43 | 59.08 | 59.08 | 17,143 | -0.08(-0.14%) |
Mar 25, 2024 | 59.25 | 59.50 | 59.16 | 59.16 | 12,712 | +0.09(+0.15%) |
Mar 22, 2024 | 59.95 | 59.95 | 59.07 | 59.07 | 6,246 | -0.83(-1.38%) |
Mar 21, 2024 | 59.73 | 60.04 | 59.73 | 59.90 | 11,265 | +0.63(+1.07%) |
Mar 20, 2024 | 58.03 | 59.27 | 58.01 | 59.27 | 8,252 | +1.15(+1.97%) |
Mar 19, 2024 | 57.48 | 58.20 | 57.48 | 58.12 | 11,287 | +0.39(+0.67%) |
Mar 18, 2024 | 58.14 | 58.16 | 57.64 | 57.73 | 14,065 | -0.16(-0.27%) |
Mar 15, 2024 | 57.63 | 58.07 | 57.63 | 57.89 | 7,893 | +0.24(+0.42%) |
Mar 14, 2024 | 58.61 | 58.61 | 57.39 | 57.65 | 13,381 | -1.00(-1.70%) |
Mar 13, 2024 | 58.56 | 58.98 | 58.56 | 58.64 | 9,513 | +0.14(+0.24%) |
Mar 12, 2024 | 58.43 | 58.67 | 58.21 | 58.50 | 8,718 | -0.06(-0.11%) |
Mar 11, 2024 | 58.57 | 58.64 | 58.40 | 58.56 | 3,434 | -0.14(-0.24%) |
Mar 08, 2024 | 58.92 | 59.53 | 58.67 | 58.70 | 23,476 | +0.06(+0.10%) |
Mar 07, 2024 | 58.53 | 58.83 | 58.51 | 58.64 | 13,442 | +0.46(+0.79%) |
Mar 06, 2024 | 58.42 | 58.42 | 57.92 | 58.18 | 12,225 | +0.13(+0.22%) |
Mar 05, 2024 | 57.68 | 58.39 | 57.68 | 58.05 | 10,139 | +0.06(+0.11%) |
Mar 04, 2024 | 58.29 | 58.52 | 57.99 | 57.99 | 20,733 | -0.09(-0.16%) |
Mar 01, 2024 | 57.83 | 58.11 | 57.49 | 58.09 | 14,391 | +0.21(+0.37%) |
Feb 29, 2024 | 57.69 | 58.25 | 57.60 | 57.87 | 54,580 | +0.47(+0.82%) |
Feb 28, 2024 | 57.48 | 57.73 | 57.41 | 57.41 | 8,604 | -0.36(-0.62%) |
Feb 27, 2024 | 57.49 | 57.84 | 57.42 | 57.77 | 10,519 | +0.50(+0.87%) |
Feb 26, 2024 | 57.28 | 57.59 | 57.09 | 57.27 | 17,197 | -0.15(-0.26%) |
Feb 23, 2024 | 57.14 | 57.61 | 57.10 | 57.42 | 10,486 | +0.29(+0.50%) |
Feb 22, 2024 | 57.04 | 57.28 | 57.02 | 57.13 | 11,191 | +0.25(+0.44%) |
Feb 21, 2024 | 56.82 | 56.97 | 56.63 | 56.89 | 11,919 | -0.01(-0.02%) |
Feb 20, 2024 | 56.89 | 57.11 | 56.58 | 56.90 | 15,748 | -0.51(-0.88%) |
Feb 16, 2024 | 57.41 | 57.89 | 57.12 | 57.41 | 12,428 | -0.56(-0.97%) |
Feb 15, 2024 | 56.98 | 58.02 | 56.98 | 57.97 | 22,822 | +1.18(+2.07%) |
Feb 14, 2024 | 56.53 | 56.79 | 56.06 | 56.79 | 22,582 | +0.98(+1.76%) |
Feb 13, 2024 | 56.39 | 56.39 | 55.39 | 55.81 | 29,072 | -2.16(-3.72%) |
Feb 12, 2024 | 57.01 | 58.13 | 57.01 | 57.96 | 21,049 | +1.12(+1.97%) |
Feb 09, 2024 | 56.56 | 56.89 | 56.18 | 56.84 | 5,492 | +0.47(+0.83%) |
Feb 08, 2024 | 55.83 | 56.40 | 55.72 | 56.37 | 5,098 | +0.64(+1.14%) |
Feb 07, 2024 | 56.13 | 56.13 | 55.34 | 55.74 | 20,848 | -0.19(-0.33%) |
Feb 06, 2024 | 55.70 | 56.00 | 55.70 | 55.92 | 22,157 | +0.33(+0.59%) |
Feb 05, 2024 | 56.00 | 56.00 | 55.26 | 55.60 | 10,699 | -0.91(-1.61%) |
Feb 02, 2024 | 56.40 | 56.70 | 56.07 | 56.51 | 6,342 | -0.28(-0.49%) |
Feb 01, 2024 | 56.88 | 56.88 | 55.66 | 56.78 | 11,156 | +0.36(+0.64%) |
Jan 31, 2024 | 57.57 | 57.61 | 56.42 | 56.42 | 14,729 | -1.40(-2.42%) |
Jan 30, 2024 | 57.97 | 57.97 | 57.69 | 57.82 | 6,750 | -0.34(-0.58%) |
Jan 29, 2024 | 57.58 | 58.16 | 57.38 | 58.16 | 7,387 | +0.72(+1.25%) |
Jan 26, 2024 | 57.48 | 57.62 | 57.29 | 57.44 | 11,976 | +0.12(+0.22%) |
Jan 25, 2024 | 57.37 | 57.40 | 56.82 | 57.31 | 9,242 | +0.56(+0.98%) |
Jan 24, 2024 | 57.74 | 57.74 | 56.74 | 56.76 | 6,385 | -0.37(-0.65%) |
Jan 23, 2024 | 57.80 | 57.83 | 56.96 | 57.13 | 26,176 | -0.23(-0.41%) |
Jan 22, 2024 | 56.83 | 57.36 | 56.59 | 57.36 | 22,738 | +0.96(+1.70%) |
Jan 19, 2024 | 55.93 | 56.41 | 55.50 | 56.40 | 9,816 | +0.65(+1.17%) |
Jan 18, 2024 | 55.68 | 55.76 | 55.17 | 55.75 | 20,429 | +0.40(+0.72%) |
Jan 17, 2024 | 55.16 | 55.65 | 55.09 | 55.35 | 6,759 | -0.52(-0.93%) |
Jan 16, 2024 | 56.10 | 56.10 | 55.74 | 55.87 | 39,551 | -0.76(-1.34%) |
Jan 12, 2024 | 57.36 | 57.50 | 56.51 | 56.63 | 10,054 | -0.29(-0.51%) |
Jan 11, 2024 | 57.32 | 57.32 | 56.44 | 56.93 | 11,359 | -0.38(-0.66%) |
Jan 10, 2024 | 57.16 | 57.36 | 57.00 | 57.30 | 17,978 | +0.07(+0.12%) |
Jan 09, 2024 | 57.53 | 57.53 | 57.07 | 57.23 | 23,087 | -0.58(-1.00%) |
Jan 08, 2024 | 56.91 | 57.81 | 56.81 | 57.81 | 10,927 | +0.76(+1.34%) |
Jan 05, 2024 | 56.67 | 57.52 | 56.27 | 57.05 | 10,518 | +0.14(+0.24%) |
Jan 04, 2024 | 57.21 | 57.21 | 56.84 | 56.91 | 21,217 | -0.10(-0.17%) |
Jan 03, 2024 | 57.99 | 57.99 | 57.00 | 57.01 | 9,998 | -1.50(-2.56%) |
Jan 02, 2024 | 58.30 | 59.06 | 58.27 | 58.50 | 30,584 | -0.19(-0.32%) |
Dec 29, 2023 | 59.47 | 59.47 | 58.67 | 58.69 | 11,558 | -0.73(-1.23%) |
Dec 28, 2023 | 59.27 | 59.52 | 59.19 | 59.42 | 12,621 | +0.00(+0.00%) |
Dec 27, 2023 | 59.57 | 59.57 | 59.22 | 59.42 | 10,974 | +0.02(+0.03%) |
Dec 26, 2023 | 58.95 | 59.54 | 58.95 | 59.41 | 13,151 | +0.61(+1.03%) |
Dec 22, 2023 | 58.84 | 59.10 | 58.49 | 58.80 | 16,632 | +0.34(+0.58%) |
Dec 21, 2023 | 58.29 | 58.46 | 57.87 | 58.46 | 30,403 | +0.89(+1.55%) |
Dec 20, 2023 | 58.54 | 59.02 | 57.55 | 57.57 | 15,797 | -1.11(-1.89%) |
Dec 19, 2023 | 58.07 | 58.69 | 58.07 | 58.68 | 11,734 | +1.08(+1.87%) |
Dec 18, 2023 | 58.10 | 58.10 | 57.58 | 57.60 | 13,582 | -0.12(-0.21%) |
Dec 15, 2023 | 58.24 | 58.28 | 57.51 | 57.73 | 20,973 | -0.47(-0.80%) |
Dec 14, 2023 | 57.46 | 58.42 | 57.46 | 58.19 | 15,326 | +1.72(+3.05%) |
Dec 13, 2023 | 54.48 | 56.47 | 54.25 | 56.47 | 32,257 | +1.96(+3.59%) |
Dec 12, 2023 | 54.88 | 54.88 | 54.50 | 54.51 | 27,366 | -0.30(-0.54%) |
Dec 11, 2023 | 54.59 | 54.92 | 54.52 | 54.81 | 11,386 | +0.18(+0.33%) |
Dec 08, 2023 | 54.22 | 54.90 | 54.22 | 54.63 | 9,633 | +0.30(+0.55%) |
Dec 07, 2023 | 54.02 | 54.33 | 53.92 | 54.33 | 25,897 | +0.57(+1.05%) |
Dec 06, 2023 | 54.26 | 54.92 | 53.76 | 53.77 | 20,008 | -0.10(-0.18%) |
Dec 05, 2023 | 54.49 | 54.49 | 53.82 | 53.86 | 15,627 | -0.81(-1.48%) |
Dec 04, 2023 | 53.97 | 54.68 | 53.97 | 54.67 | 24,967 | +0.56(+1.04%) |
Dec 01, 2023 | 52.29 | 54.13 | 52.29 | 54.11 | 16,672 | +1.66(+3.17%) |
Nov 30, 2023 | 52.46 | 52.66 | 52.41 | 52.45 | 14,921 | +0.13(+0.25%) |
Nov 29, 2023 | 52.40 | 52.83 | 52.29 | 52.32 | 29,755 | +0.38(+0.74%) |
Nov 28, 2023 | 51.92 | 52.10 | 51.77 | 51.94 | 30,140 | -0.08(-0.15%) |
Nov 27, 2023 | 51.84 | 52.09 | 51.66 | 52.01 | 30,049 | -0.17(-0.32%) |
Nov 24, 2023 | 51.94 | 52.24 | 51.82 | 52.18 | 11,743 | +0.29(+0.56%) |
Nov 22, 2023 | 51.91 | 52.10 | 51.76 | 51.89 | 11,297 | +0.30(+0.58%) |
Nov 21, 2023 | 51.98 | 51.98 | 51.59 | 51.59 | 57,164 | -0.60(-1.15%) |
Nov 20, 2023 | 52.12 | 52.30 | 51.79 | 52.19 | 19,006 | +0.20(+0.38%) |
Nov 17, 2023 | 51.65 | 52.12 | 51.65 | 51.99 | 15,938 | +0.68(+1.33%) |
Nov 16, 2023 | 51.92 | 51.92 | 51.17 | 51.31 | 12,463 | -0.75(-1.45%) |
Nov 15, 2023 | 51.85 | 52.65 | 51.85 | 52.06 | 19,263 | +0.29(+0.55%) |
Nov 14, 2023 | 50.54 | 51.87 | 50.54 | 51.78 | 53,272 | +2.57(+5.23%) |
Nov 13, 2023 | 49.03 | 49.34 | 48.96 | 49.20 | 19,737 | -0.07(-0.14%) |
Nov 10, 2023 | 49.13 | 49.39 | 48.69 | 49.27 | 11,835 | +0.46(+0.94%) |
Nov 09, 2023 | 49.89 | 49.89 | 48.78 | 48.81 | 10,233 | -0.75(-1.52%) |
Nov 08, 2023 | 49.86 | 49.93 | 49.48 | 49.57 | 32,906 | -0.37(-0.75%) |
Nov 07, 2023 | 49.95 | 50.18 | 49.81 | 49.94 | 20,866 | -0.32(-0.65%) |
Nov 06, 2023 | 50.95 | 50.95 | 50.08 | 50.27 | 33,204 | -0.68(-1.33%) |
Nov 03, 2023 | 50.22 | 51.25 | 50.22 | 50.95 | 10,824 | +1.28(+2.58%) |
Nov 02, 2023 | 48.65 | 49.69 | 48.65 | 49.67 | 32,862 | +1.45(+3.01%) |
Nov 01, 2023 | 47.86 | 48.22 | 47.66 | 48.22 | 42,241 | +0.38(+0.80%) |
Oct 31, 2023 | 47.40 | 47.91 | 47.40 | 47.84 | 38,358 | +0.34(+0.73%) |
Oct 30, 2023 | 47.43 | 47.75 | 47.14 | 47.49 | 9,756 | +0.43(+0.92%) |
Oct 27, 2023 | 47.96 | 47.96 | 46.93 | 47.06 | 17,971 | -0.66(-1.38%) |
Oct 26, 2023 | 47.66 | 47.92 | 47.46 | 47.72 | 7,696 | +0.33(+0.69%) |
Oct 25, 2023 | 47.69 | 47.69 | 47.29 | 47.39 | 15,763 | -0.66(-1.37%) |
Oct 24, 2023 | 48.12 | 48.34 | 47.80 | 48.04 | 17,924 | +0.25(+0.53%) |
Oct 23, 2023 | 48.03 | 48.46 | 47.79 | 47.79 | 14,553 | -0.51(-1.06%) |
Oct 20, 2023 | 48.94 | 48.94 | 48.30 | 48.30 | 36,493 | -0.63(-1.28%) |
Oct 19, 2023 | 49.51 | 49.84 | 48.82 | 48.93 | 40,246 | -0.75(-1.51%) |
Oct 18, 2023 | 50.36 | 50.36 | 49.62 | 49.68 | 6,803 | -1.03(-2.04%) |
Oct 17, 2023 | 49.73 | 50.99 | 49.73 | 50.71 | 15,363 | +0.68(+1.36%) |
Oct 16, 2023 | 49.64 | 50.18 | 49.64 | 50.03 | 11,639 | +0.82(+1.66%) |
Oct 13, 2023 | 49.78 | 49.78 | 49.20 | 49.21 | 8,871 | -0.45(-0.91%) |
Oct 12, 2023 | 50.63 | 50.63 | 49.42 | 49.67 | 12,787 | -0.96(-1.89%) |
Oct 11, 2023 | 50.53 | 50.79 | 50.28 | 50.62 | 21,649 | +0.13(+0.26%) |
Oct 10, 2023 | 50.23 | 50.77 | 50.23 | 50.49 | 15,483 | +0.53(+1.05%) |
Oct 09, 2023 | 49.24 | 50.14 | 49.24 | 49.96 | 12,398 | +0.35(+0.71%) |
Oct 06, 2023 | 48.97 | 49.88 | 48.80 | 49.61 | 17,978 | +0.29(+0.58%) |
Oct 05, 2023 | 49.12 | 49.39 | 48.99 | 49.32 | 48,141 | +0.00(+0.00%) |
Oct 04, 2023 | 49.22 | 49.34 | 48.69 | 49.32 | 10,254 | +0.07(+0.14%) |
Oct 03, 2023 | 49.93 | 49.93 | 49.03 | 49.25 | 20,861 | -0.92(-1.83%) |
Oct 02, 2023 | 51.00 | 51.00 | 49.96 | 50.17 | 11,457 | -0.84(-1.64%) |
Sep 29, 2023 | 51.43 | 51.50 | 50.91 | 51.01 | 6,072 | -0.13(-0.25%) |
Sep 28, 2023 | 50.54 | 51.35 | 50.54 | 51.14 | 11,088 | +0.59(+1.17%) |
Sep 27, 2023 | 50.40 | 50.76 | 50.24 | 50.54 | 8,721 | +0.28(+0.55%) |
Sep 26, 2023 | 50.67 | 50.97 | 50.26 | 50.27 | 18,183 | -0.72(-1.40%) |
Sep 25, 2023 | 50.47 | 51.00 | 50.86 | 50.98 | 12,103 | +0.25(+0.48%) |
Sep 22, 2023 | 50.96 | 51.08 | 50.69 | 50.74 | 64,045 | -0.19(-0.37%) |
Sep 21, 2023 | 51.32 | 51.32 | 50.93 | 50.93 | 10,584 | -0.80(-1.55%) |
Sep 20, 2023 | 52.27 | 52.53 | 51.73 | 51.73 | 8,419 | -0.37(-0.71%) |
Sep 19, 2023 | 52.24 | 52.53 | 52.04 | 52.10 | 5,816 | -0.16(-0.30%) |
Sep 18, 2023 | 52.51 | 52.56 | 52.26 | 52.26 | 10,437 | -0.31(-0.60%) |
Sep 15, 2023 | 52.96 | 52.96 | 52.39 | 52.57 | 8,077 | -0.41(-0.78%) |
Sep 14, 2023 | 52.68 | 53.07 | 52.68 | 52.98 | 8,176 | +0.89(+1.71%) |
Sep 13, 2023 | 52.45 | 52.45 | 51.97 | 52.09 | 9,080 | -0.44(-0.84%) |
Sep 12, 2023 | 52.58 | 52.75 | 52.45 | 52.53 | 10,419 | +0.15(+0.28%) |
Sep 11, 2023 | 52.75 | 52.84 | 52.35 | 52.38 | 6,317 | -0.05(-0.10%) |
Sep 08, 2023 | 52.32 | 52.57 | 52.32 | 52.44 | 6,917 | -0.00(-0.01%) |
Sep 07, 2023 | 52.73 | 52.73 | 52.33 | 52.44 | 9,970 | -0.55(-1.03%) |
Sep 06, 2023 | 53.20 | 53.56 | 52.79 | 52.99 | 11,336 | -0.29(-0.55%) |
Sep 05, 2023 | 54.29 | 54.29 | 53.28 | 53.28 | 9,024 | -1.27(-2.33%) |
Sep 01, 2023 | 54.36 | 54.63 | 54.36 | 54.55 | 6,500 | +0.69(+1.27%) |
Aug 31, 2023 | 54.01 | 54.15 | 53.85 | 53.87 | 6,085 | +0.07(+0.14%) |
Aug 30, 2023 | 53.73 | 53.94 | 53.57 | 53.80 | 5,963 | +0.14(+0.26%) |
Aug 29, 2023 | 53.14 | 53.69 | 53.14 | 53.66 | 16,701 | +0.62(+1.17%) |
Aug 28, 2023 | 52.83 | 53.19 | 52.79 | 53.04 | 15,488 | +0.59(+1.12%) |
Aug 25, 2023 | 52.25 | 52.72 | 52.03 | 52.45 | 9,385 | +0.06(+0.12%) |
Aug 24, 2023 | 52.74 | 52.95 | 52.39 | 52.39 | 9,224 | -0.35(-0.67%) |
Aug 23, 2023 | 52.25 | 52.81 | 52.25 | 52.74 | 13,533 | +0.45(+0.86%) |
Aug 22, 2023 | 52.89 | 52.89 | 52.25 | 52.30 | 4,753 | -0.38(-0.73%) |
Aug 21, 2023 | 52.99 | 52.99 | 52.38 | 52.68 | 4,612 | -0.17(-0.33%) |
Aug 18, 2023 | 52.33 | 52.98 | 52.33 | 52.85 | 9,382 | +0.17(+0.32%) |
Aug 17, 2023 | 53.16 | 53.31 | 52.69 | 52.69 | 13,232 | -0.42(-0.79%) |
Aug 16, 2023 | 53.78 | 53.78 | 53.11 | 53.11 | 9,383 | -0.64(-1.18%) |
Aug 15, 2023 | 54.24 | 54.24 | 53.74 | 53.74 | 59,465 | -0.85(-1.55%) |
Aug 14, 2023 | 54.81 | 54.81 | 54.15 | 54.59 | 7,451 | -0.29(-0.52%) |
Aug 11, 2023 | 54.73 | 54.95 | 54.73 | 54.88 | 6,444 | +0.07(+0.12%) |
Aug 10, 2023 | 55.30 | 55.77 | 54.79 | 54.81 | 12,614 | -0.20(-0.35%) |
Aug 09, 2023 | 55.52 | 55.52 | 54.93 | 55.00 | 6,748 | -0.44(-0.80%) |
Aug 08, 2023 | 55.09 | 55.45 | 54.68 | 55.45 | 7,227 | -0.36(-0.65%) |
Aug 07, 2023 | 55.66 | 55.82 | 55.55 | 55.81 | 6,773 | +0.35(+0.63%) |
Aug 04, 2023 | 55.51 | 56.00 | 55.45 | 55.45 | 16,053 | -0.06(-0.10%) |
Aug 03, 2023 | 55.33 | 55.73 | 55.16 | 55.51 | 5,382 | -0.16(-0.29%) |
Aug 02, 2023 | 55.35 | 55.77 | 55.35 | 55.67 | 7,245 | -0.66(-1.18%) |
Aug 01, 2023 | 56.34 | 56.34 | 55.85 | 56.34 | 6,709 | -0.23(-0.41%) |
Jul 31, 2023 | 56.33 | 56.60 | 56.32 | 56.57 | 6,934 | +0.50(+0.89%) |
Jul 28, 2023 | 56.02 | 56.25 | 55.94 | 56.07 | 6,390 | +0.57(+1.02%) |
Jul 27, 2023 | 56.61 | 56.69 | 55.40 | 55.50 | 5,700 | -0.67(-1.20%) |
Jul 26, 2023 | 55.64 | 56.23 | 55.64 | 56.18 | 10,894 | +0.60(+1.09%) |
Jul 25, 2023 | 55.62 | 55.95 | 55.57 | 55.57 | 14,308 | -0.12(-0.21%) |
Jul 24, 2023 | 55.41 | 55.86 | 55.41 | 55.69 | 10,667 | +0.38(+0.69%) |
Jul 21, 2023 | 55.98 | 55.98 | 55.31 | 55.31 | 9,240 | -0.32(-0.57%) |
Jul 20, 2023 | 55.87 | 55.87 | 55.36 | 55.62 | 6,098 | -0.31(-0.55%) |
Jul 19, 2023 | 55.75 | 55.93 | 55.70 | 55.93 | 5,190 | +0.56(+1.01%) |
Jul 18, 2023 | 54.57 | 55.40 | 54.57 | 55.38 | 6,331 | +0.87(+1.59%) |
Jul 17, 2023 | 54.04 | 54.70 | 54.02 | 54.51 | 9,015 | +0.38(+0.70%) |
Jul 14, 2023 | 55.05 | 55.05 | 54.05 | 54.13 | 8,107 | -0.81(-1.48%) |
Jul 13, 2023 | 54.75 | 54.95 | 54.75 | 54.95 | 7,320 | +0.45(+0.83%) |
Jul 12, 2023 | 54.76 | 54.76 | 54.50 | 54.50 | 8,618 | +0.53(+0.98%) |
Jul 11, 2023 | 53.53 | 54.01 | 53.30 | 53.97 | 6,197 | +0.70(+1.32%) |
Jul 10, 2023 | 52.61 | 53.34 | 52.61 | 53.26 | 10,075 | +0.67(+1.28%) |
Jul 07, 2023 | 52.30 | 52.99 | 52.30 | 52.59 | 8,295 | +0.78(+1.51%) |
Jul 06, 2023 | 51.96 | 51.96 | 51.28 | 51.81 | 7,204 | -0.82(-1.55%) |
Jul 05, 2023 | 53.09 | 53.09 | 52.61 | 52.62 | 7,982 | -0.58(-1.10%) |
Jul 03, 2023 | 52.71 | 53.31 | 52.71 | 53.20 | 10,556 | +0.37(+0.70%) |
Jun 30, 2023 | 53.03 | 53.03 | 52.71 | 52.83 | 8,159 | +0.17(+0.33%) |
Jun 29, 2023 | 52.01 | 52.66 | 52.01 | 52.66 | 11,020 | +0.75(+1.44%) |
Jun 28, 2023 | 51.74 | 51.92 | 51.62 | 51.91 | 8,557 | +0.08(+0.15%) |
Jun 27, 2023 | 50.95 | 51.93 | 50.95 | 51.83 | 8,638 | +0.88(+1.73%) |
Jun 26, 2023 | 50.52 | 51.24 | 50.41 | 50.95 | 11,647 | +0.49(+0.97%) |
Jun 23, 2023 | 50.75 | 50.98 | 50.47 | 50.47 | 9,732 | -0.77(-1.49%) |
Jun 22, 2023 | 51.47 | 51.47 | 51.06 | 51.23 | 15,695 | -0.54(-1.04%) |
Jun 21, 2023 | 51.80 | 52.03 | 51.47 | 51.77 | 10,413 | -0.14(-0.28%) |
Jun 20, 2023 | 52.22 | 52.22 | 51.76 | 51.91 | 10,245 | -0.46(-0.88%) |
Jun 16, 2023 | 52.65 | 52.65 | 52.06 | 52.37 | 9,305 | -0.22(-0.41%) |
Jun 15, 2023 | 52.04 | 52.63 | 51.98 | 52.59 | 40,719 | +0.46(+0.88%) |
Jun 14, 2023 | 52.76 | 53.05 | 51.83 | 52.13 | 16,514 | -0.49(-0.93%) |
Jun 13, 2023 | 52.30 | 52.73 | 52.30 | 52.62 | 9,197 | +0.71(+1.38%) |
Jun 12, 2023 | 51.78 | 52.13 | 51.63 | 51.90 | 11,801 | +0.11(+0.21%) |
Jun 09, 2023 | 52.35 | 52.35 | 51.66 | 51.80 | 38,517 | -0.43(-0.82%) |
Jun 08, 2023 | 52.31 | 52.32 | 51.78 | 52.23 | 12,077 | -0.25(-0.48%) |
Jun 07, 2023 | 51.57 | 52.54 | 51.54 | 52.48 | 6,649 | +1.16(+2.27%) |
Jun 06, 2023 | 49.72 | 51.43 | 49.72 | 51.32 | 11,938 | +1.47(+2.95%) |
Jun 05, 2023 | 50.24 | 50.67 | 49.59 | 49.85 | 14,023 | -0.77(-1.52%) |
Jun 02, 2023 | 49.23 | 50.62 | 49.23 | 50.62 | 7,006 | +2.00(+4.12%) |