Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 60.44 | 60.85 | 59.96 | 60.82 | 7,545 | +0.45(+0.75%) |
May 30, 2024 | 60.29 | 60.53 | 60.29 | 60.37 | 9,027 | +0.02(+0.03%) |
May 29, 2024 | 60.44 | 60.50 | 60.34 | 60.35 | 15,534 | -0.54(-0.89%) |
May 28, 2024 | 61.04 | 61.04 | 60.69 | 60.89 | 5,761 | -0.23(-0.38%) |
May 24, 2024 | 60.87 | 61.18 | 60.87 | 61.12 | 14,301 | +0.57(+0.94%) |
May 23, 2024 | 61.44 | 61.44 | 60.46 | 60.55 | 9,609 | -0.56(-0.92%) |
May 22, 2024 | 61.31 | 61.32 | 61.11 | 61.11 | 17,401 | -0.23(-0.38%) |
May 21, 2024 | 61.21 | 61.34 | 61.17 | 61.34 | 19,576 | +0.06(+0.11%) |
May 20, 2024 | 61.31 | 61.49 | 61.27 | 61.28 | 6,485 | -0.01(-0.02%) |
May 17, 2024 | 61.28 | 61.29 | 61.15 | 61.29 | 17,564 | +0.04(+0.07%) |
May 16, 2024 | 61.55 | 61.55 | 61.25 | 61.25 | 15,659 | -0.22(-0.36%) |
May 15, 2024 | 61.13 | 61.47 | 61.13 | 61.47 | 2,883 | +0.67(+1.10%) |
May 14, 2024 | 60.72 | 60.80 | 60.57 | 60.80 | 12,183 | +0.37(+0.61%) |
May 13, 2024 | 60.80 | 60.80 | 60.43 | 60.43 | 8,446 | -0.05(-0.08%) |
May 10, 2024 | 60.59 | 60.60 | 60.37 | 60.48 | 9,051 | +0.15(+0.25%) |
May 09, 2024 | 59.96 | 60.33 | 59.94 | 60.33 | 7,593 | +0.38(+0.63%) |
May 08, 2024 | 59.81 | 59.98 | 59.81 | 59.95 | 15,610 | +0.00(+0.00%) |
May 07, 2024 | 59.97 | 60.14 | 59.95 | 59.95 | 7,524 | +0.07(+0.12%) |
May 06, 2024 | 59.68 | 59.88 | 59.63 | 59.88 | 3,824 | +0.65(+1.10%) |
May 03, 2024 | 59.30 | 59.33 | 59.07 | 59.23 | 19,485 | +0.70(+1.19%) |
May 02, 2024 | 58.35 | 58.54 | 57.96 | 58.53 | 19,410 | +0.68(+1.18%) |
May 01, 2024 | 57.90 | 58.67 | 57.85 | 57.85 | 17,326 | -0.12(-0.21%) |
Apr 30, 2024 | 58.76 | 58.77 | 57.97 | 57.97 | 17,693 | -1.00(-1.70%) |
Apr 29, 2024 | 58.95 | 59.04 | 58.95 | 58.97 | 3,566 | +0.14(+0.24%) |
Apr 26, 2024 | 58.57 | 58.96 | 58.57 | 58.83 | 19,138 | +0.51(+0.87%) |
Apr 25, 2024 | 57.87 | 58.41 | 57.65 | 58.32 | 16,776 | -0.35(-0.60%) |
Apr 24, 2024 | 58.86 | 58.86 | 58.38 | 58.67 | 14,466 | +0.06(+0.11%) |
Apr 23, 2024 | 58.35 | 58.72 | 58.35 | 58.61 | 3,187 | +0.71(+1.22%) |
Apr 22, 2024 | 57.52 | 58.23 | 57.48 | 57.90 | 10,594 | +0.51(+0.89%) |
Apr 19, 2024 | 57.78 | 57.80 | 57.23 | 57.39 | 15,213 | -0.27(-0.47%) |
Apr 18, 2024 | 57.93 | 58.21 | 57.61 | 57.66 | 18,113 | -0.08(-0.14%) |
Apr 17, 2024 | 58.47 | 58.49 | 57.74 | 57.74 | 16,319 | -0.45(-0.77%) |
Apr 16, 2024 | 58.28 | 58.47 | 58.07 | 58.19 | 6,676 | -0.22(-0.37%) |
Apr 15, 2024 | 59.49 | 59.49 | 58.23 | 58.41 | 3,750 | -0.62(-1.06%) |
Apr 12, 2024 | 59.40 | 59.40 | 58.86 | 59.03 | 14,000 | -0.94(-1.56%) |
Apr 11, 2024 | 59.71 | 60.09 | 59.39 | 59.97 | 6,944 | +0.30(+0.49%) |
Apr 10, 2024 | 59.72 | 59.88 | 59.41 | 59.67 | 9,298 | -0.83(-1.37%) |
Apr 09, 2024 | 60.57 | 60.57 | 60.00 | 60.50 | 7,945 | +0.09(+0.14%) |
Apr 08, 2024 | 60.56 | 60.56 | 60.41 | 60.41 | 1,963 | +0.03(+0.05%) |
Apr 05, 2024 | 60.14 | 60.55 | 60.14 | 60.38 | 6,779 | +0.55(+0.92%) |
Apr 04, 2024 | 61.07 | 61.11 | 59.83 | 59.83 | 7,753 | -0.79(-1.30%) |
Apr 03, 2024 | 60.70 | 60.70 | 60.52 | 60.62 | 4,729 | +0.10(+0.17%) |
Apr 02, 2024 | 60.46 | 60.52 | 60.34 | 60.52 | 8,905 | -0.64(-1.05%) |
Apr 01, 2024 | 61.51 | 61.51 | 61.09 | 61.16 | 35,307 | -0.27(-0.43%) |
Mar 28, 2024 | 61.41 | 61.46 | 61.33 | 61.43 | 5,084 | +0.17(+0.27%) |
Mar 27, 2024 | 60.87 | 61.26 | 60.82 | 61.26 | 9,397 | +0.68(+1.12%) |
Mar 26, 2024 | 60.83 | 60.91 | 60.56 | 60.58 | 21,399 | -0.08(-0.13%) |
Mar 25, 2024 | 60.74 | 60.84 | 60.66 | 60.66 | 28,662 | -0.20(-0.33%) |
Mar 22, 2024 | 61.06 | 61.06 | 60.85 | 60.86 | 33,881 | -0.24(-0.39%) |
Mar 21, 2024 | 61.01 | 61.25 | 61.01 | 61.10 | 7,128 | +0.49(+0.81%) |
Mar 20, 2024 | 60.03 | 60.61 | 60.03 | 60.61 | 1,697 | +0.71(+1.18%) |
Mar 19, 2024 | 59.47 | 59.90 | 59.44 | 59.90 | 9,653 | +0.31(+0.52%) |
Mar 18, 2024 | 59.79 | 59.82 | 59.59 | 59.59 | 9,561 | +0.21(+0.35%) |
Mar 15, 2024 | 59.21 | 59.55 | 59.21 | 59.38 | 14,544 | -0.27(-0.45%) |
Mar 14, 2024 | 60.18 | 60.18 | 59.39 | 59.65 | 109,318 | -0.37(-0.62%) |
Mar 13, 2024 | 60.15 | 60.15 | 59.94 | 60.02 | 17,126 | -0.11(-0.19%) |
Mar 12, 2024 | 59.82 | 60.14 | 59.78 | 60.14 | 13,966 | +0.52(+0.86%) |
Mar 11, 2024 | 59.62 | 59.62 | 59.50 | 59.62 | 13,860 | -0.10(-0.17%) |
Mar 08, 2024 | 60.16 | 60.45 | 59.71 | 59.72 | 12,645 | -0.37(-0.61%) |
Mar 07, 2024 | 59.98 | 60.09 | 59.93 | 60.09 | 17,044 | +0.56(+0.94%) |
Mar 06, 2024 | 59.71 | 59.71 | 59.37 | 59.53 | 8,447 | +0.23(+0.39%) |
Mar 05, 2024 | 59.45 | 59.62 | 59.13 | 59.30 | 30,978 | -0.44(-0.73%) |
Mar 04, 2024 | 59.61 | 59.94 | 59.61 | 59.74 | 35,885 | -0.05(-0.08%) |
Mar 01, 2024 | 59.38 | 59.81 | 59.38 | 59.79 | 10,694 | +0.48(+0.81%) |
Feb 29, 2024 | 59.28 | 59.39 | 59.19 | 59.31 | 19,607 | +0.29(+0.49%) |
Feb 28, 2024 | 58.91 | 59.14 | 58.83 | 59.02 | 36,350 | -0.14(-0.23%) |
Feb 27, 2024 | 59.04 | 59.16 | 58.99 | 59.16 | 19,134 | +0.20(+0.35%) |
Feb 26, 2024 | 59.07 | 59.12 | 58.95 | 58.96 | 4,228 | -0.12(-0.21%) |
Feb 23, 2024 | 59.11 | 59.11 | 59.01 | 59.08 | 4,710 | +0.12(+0.20%) |
Feb 22, 2024 | 58.47 | 59.02 | 58.47 | 58.96 | 6,770 | +1.06(+1.83%) |
Feb 21, 2024 | 57.75 | 57.94 | 57.54 | 57.91 | 1,902 | -0.01(-0.02%) |
Feb 20, 2024 | 57.86 | 58.00 | 57.78 | 57.92 | 11,156 | -0.36(-0.62%) |
Feb 16, 2024 | 58.57 | 58.67 | 58.24 | 58.28 | 7,893 | -0.39(-0.67%) |
Feb 15, 2024 | 58.37 | 58.68 | 58.37 | 58.67 | 8,485 | +0.48(+0.82%) |
Feb 14, 2024 | 57.88 | 58.19 | 57.68 | 58.19 | 8,144 | +0.65(+1.13%) |
Feb 13, 2024 | 57.58 | 57.71 | 57.18 | 57.54 | 9,188 | -1.08(-1.84%) |
Feb 12, 2024 | 58.49 | 58.68 | 58.49 | 58.61 | 916 | +0.20(+0.34%) |
Feb 09, 2024 | 58.04 | 58.42 | 58.04 | 58.42 | 4,275 | +0.47(+0.81%) |
Feb 08, 2024 | 57.86 | 57.97 | 57.76 | 57.95 | 7,474 | +0.14(+0.25%) |
Feb 07, 2024 | 57.75 | 57.89 | 57.68 | 57.81 | 21,393 | +0.43(+0.75%) |
Feb 06, 2024 | 57.42 | 57.42 | 57.21 | 57.37 | 6,191 | +0.11(+0.19%) |
Feb 05, 2024 | 57.36 | 57.43 | 57.06 | 57.27 | 7,454 | -0.40(-0.69%) |
Feb 02, 2024 | 56.99 | 57.76 | 56.99 | 57.67 | 10,127 | +0.61(+1.07%) |
Feb 01, 2024 | 56.76 | 57.06 | 56.45 | 57.06 | 12,425 | +0.57(+1.00%) |
Jan 31, 2024 | 57.15 | 57.19 | 56.49 | 56.49 | 10,639 | -1.03(-1.79%) |
Jan 30, 2024 | 57.44 | 57.53 | 57.44 | 57.52 | 5,179 | -0.05(-0.09%) |
Jan 29, 2024 | 57.12 | 57.57 | 57.05 | 57.57 | 3,197 | +0.48(+0.85%) |
Jan 26, 2024 | 57.18 | 57.19 | 57.03 | 57.08 | 6,902 | -0.03(-0.06%) |
Jan 25, 2024 | 57.10 | 57.25 | 56.94 | 57.12 | 14,141 | +0.33(+0.58%) |
Jan 24, 2024 | 57.08 | 57.25 | 56.78 | 56.79 | 26,853 | -0.09(-0.16%) |
Jan 23, 2024 | 57.01 | 57.01 | 56.71 | 56.88 | 14,739 | +0.01(+0.01%) |
Jan 22, 2024 | 56.88 | 56.93 | 56.74 | 56.87 | 6,857 | +0.43(+0.77%) |
Jan 19, 2024 | 55.88 | 56.51 | 55.88 | 56.44 | 19,600 | +0.71(+1.27%) |
Jan 18, 2024 | 55.53 | 55.75 | 55.29 | 55.73 | 12,153 | +0.52(+0.94%) |
Jan 17, 2024 | 55.07 | 55.24 | 54.99 | 55.21 | 11,495 | -0.32(-0.57%) |
Jan 16, 2024 | 55.42 | 55.60 | 55.28 | 55.53 | 9,247 | -0.16(-0.29%) |
Jan 12, 2024 | 55.89 | 55.89 | 55.64 | 55.69 | 1,838 | -0.09(-0.16%) |
Jan 11, 2024 | 55.73 | 55.84 | 55.35 | 55.78 | 13,826 | -0.05(-0.09%) |
Jan 10, 2024 | 55.82 | 55.86 | 55.73 | 55.83 | 4,239 | +0.31(+0.56%) |
Jan 09, 2024 | 55.31 | 55.58 | 55.31 | 55.52 | 9,409 | -0.17(-0.30%) |
Jan 08, 2024 | 55.02 | 55.69 | 55.02 | 55.69 | 2,650 | +0.76(+1.38%) |
Jan 05, 2024 | 54.83 | 55.22 | 54.82 | 54.93 | 8,663 | +0.12(+0.21%) |
Jan 04, 2024 | 54.83 | 55.17 | 54.82 | 54.82 | 15,701 | -0.11(-0.19%) |
Jan 03, 2024 | 55.29 | 55.33 | 54.88 | 54.92 | 8,684 | -0.75(-1.34%) |
Jan 02, 2024 | 55.63 | 55.84 | 55.41 | 55.67 | 21,078 | -0.37(-0.66%) |
Dec 29, 2023 | 56.15 | 56.28 | 55.86 | 56.04 | 16,476 | -0.23(-0.41%) |
Dec 28, 2023 | 56.28 | 56.29 | 56.23 | 56.27 | 7,451 | +0.06(+0.11%) |
Dec 27, 2023 | 56.14 | 56.25 | 56.10 | 56.21 | 49,644 | +0.11(+0.19%) |
Dec 26, 2023 | 55.96 | 56.15 | 55.96 | 56.10 | 5,465 | +0.31(+0.55%) |
Dec 22, 2023 | 55.74 | 55.96 | 55.73 | 55.80 | 20,190 | +0.12(+0.21%) |
Dec 21, 2023 | 55.36 | 55.68 | 55.27 | 55.68 | 5,585 | +0.67(+1.21%) |
Dec 20, 2023 | 55.77 | 56.01 | 55.01 | 55.01 | 25,886 | -0.83(-1.48%) |
Dec 19, 2023 | 55.41 | 55.85 | 55.41 | 55.84 | 22,152 | +0.48(+0.86%) |
Dec 18, 2023 | 55.43 | 55.43 | 55.33 | 55.36 | 7,080 | +0.10(+0.18%) |
Dec 15, 2023 | 55.29 | 55.42 | 55.15 | 55.26 | 16,043 | -0.15(-0.27%) |
Dec 14, 2023 | 55.33 | 55.50 | 55.21 | 55.41 | 7,527 | +0.67(+1.23%) |
Dec 13, 2023 | 53.89 | 54.78 | 53.82 | 54.74 | 6,753 | +0.87(+1.62%) |
Dec 12, 2023 | 53.72 | 53.94 | 53.71 | 53.87 | 10,854 | +0.16(+0.31%) |
Dec 11, 2023 | 53.44 | 53.70 | 53.44 | 53.70 | 7,750 | +0.33(+0.61%) |
Dec 08, 2023 | 53.18 | 53.41 | 53.16 | 53.38 | 14,299 | +0.24(+0.46%) |
Dec 07, 2023 | 52.90 | 53.15 | 52.90 | 53.13 | 14,190 | +0.49(+0.92%) |
Dec 06, 2023 | 53.16 | 53.27 | 52.64 | 52.64 | 21,376 | -0.14(-0.26%) |
Dec 05, 2023 | 52.74 | 52.87 | 52.67 | 52.78 | 14,889 | -0.20(-0.37%) |
Dec 04, 2023 | 52.90 | 52.98 | 52.65 | 52.98 | 4,838 | -0.02(-0.04%) |
Dec 01, 2023 | 52.34 | 53.00 | 52.32 | 53.00 | 7,635 | +0.60(+1.14%) |
Nov 30, 2023 | 52.27 | 52.40 | 52.04 | 52.40 | 4,014 | +0.28(+0.53%) |
Nov 29, 2023 | 52.22 | 52.51 | 52.12 | 52.12 | 22,479 | +0.10(+0.19%) |
Nov 28, 2023 | 51.88 | 52.11 | 51.88 | 52.02 | 8,653 | -0.06(-0.11%) |
Nov 27, 2023 | 52.04 | 52.15 | 52.04 | 52.08 | 19,556 | -0.05(-0.10%) |
Nov 24, 2023 | 52.08 | 52.17 | 52.08 | 52.13 | 6,675 | +0.06(+0.11%) |
Nov 22, 2023 | 51.96 | 52.19 | 51.96 | 52.08 | 4,895 | +0.26(+0.50%) |
Nov 21, 2023 | 51.86 | 51.87 | 51.81 | 51.82 | 5,799 | -0.20(-0.38%) |
Nov 20, 2023 | 51.68 | 52.08 | 51.68 | 52.01 | 16,958 | +0.36(+0.70%) |
Nov 17, 2023 | 51.57 | 51.65 | 51.53 | 51.65 | 6,795 | +0.21(+0.41%) |
Nov 16, 2023 | 51.64 | 51.64 | 51.33 | 51.44 | 11,815 | -0.16(-0.30%) |
Nov 15, 2023 | 51.65 | 51.87 | 51.54 | 51.60 | 23,142 | +0.20(+0.39%) |
Nov 14, 2023 | 50.75 | 51.53 | 50.75 | 51.40 | 17,480 | +1.27(+2.53%) |
Nov 13, 2023 | 50.07 | 50.18 | 50.07 | 50.13 | 4,925 | -0.09(-0.18%) |
Nov 10, 2023 | 49.72 | 50.24 | 49.57 | 50.22 | 3,945 | +0.76(+1.54%) |
Nov 09, 2023 | 50.02 | 50.02 | 49.46 | 49.46 | 8,492 | -0.45(-0.90%) |
Nov 08, 2023 | 49.93 | 49.94 | 49.71 | 49.91 | 7,762 | -0.05(-0.10%) |
Nov 07, 2023 | 49.81 | 50.89 | 49.80 | 49.96 | 20,930 | +0.13(+0.26%) |
Nov 06, 2023 | 49.98 | 49.98 | 49.64 | 49.83 | 7,370 | -0.04(-0.08%) |
Nov 03, 2023 | 49.80 | 50.05 | 49.78 | 49.87 | 4,739 | +0.76(+1.54%) |
Nov 02, 2023 | 48.59 | 49.11 | 48.59 | 49.11 | 8,041 | +0.89(+1.84%) |
Nov 01, 2023 | 47.76 | 48.28 | 47.76 | 48.22 | 10,931 | +0.46(+0.96%) |
Oct 31, 2023 | 47.44 | 47.80 | 47.44 | 47.76 | 2,599 | +0.38(+0.79%) |
Oct 30, 2023 | 47.15 | 47.41 | 47.05 | 47.38 | 8,853 | +0.49(+1.04%) |
Oct 27, 2023 | 47.19 | 47.21 | 46.83 | 46.90 | 7,287 | -0.32(-0.68%) |
Oct 26, 2023 | 47.72 | 47.72 | 47.12 | 47.22 | 8,422 | -0.36(-0.77%) |
Oct 25, 2023 | 47.71 | 47.96 | 47.54 | 47.58 | 30,679 | -0.71(-1.46%) |
Oct 24, 2023 | 48.40 | 48.40 | 47.97 | 48.29 | 15,844 | +0.34(+0.71%) |
Oct 23, 2023 | 48.26 | 48.27 | 47.95 | 47.95 | 16,026 | -0.21(-0.43%) |
Oct 20, 2023 | 48.71 | 48.71 | 48.15 | 48.15 | 1,680 | -0.58(-1.18%) |
Oct 19, 2023 | 49.40 | 49.40 | 48.73 | 48.73 | 29,402 | -0.56(-1.14%) |
Oct 18, 2023 | 49.69 | 49.83 | 49.27 | 49.29 | 7,885 | -0.80(-1.61%) |
Oct 17, 2023 | 49.95 | 50.40 | 49.95 | 50.10 | 4,598 | +0.19(+0.37%) |
Oct 16, 2023 | 49.46 | 50.01 | 49.46 | 49.91 | 10,776 | +0.64(+1.30%) |
Oct 13, 2023 | 49.74 | 49.91 | 49.19 | 49.27 | 16,437 | -0.37(-0.75%) |
Oct 12, 2023 | 50.09 | 50.09 | 49.64 | 49.64 | 10,175 | -0.48(-0.96%) |
Oct 11, 2023 | 50.02 | 50.13 | 49.76 | 50.13 | 10,716 | +0.23(+0.47%) |
Oct 10, 2023 | 49.83 | 50.20 | 49.83 | 49.89 | 4,518 | +0.32(+0.65%) |
Oct 09, 2023 | 49.15 | 49.62 | 49.13 | 49.57 | 22,856 | +0.22(+0.44%) |
Oct 06, 2023 | 48.74 | 49.51 | 48.57 | 49.35 | 12,542 | +0.52(+1.06%) |
Oct 05, 2023 | 48.98 | 48.98 | 48.83 | 48.83 | 2,779 | -0.08(-0.16%) |
Oct 04, 2023 | 48.65 | 48.93 | 48.60 | 48.91 | 4,237 | +0.43(+0.88%) |
Oct 03, 2023 | 49.05 | 49.05 | 48.28 | 48.49 | 30,563 | -0.71(-1.43%) |
Oct 02, 2023 | 49.30 | 49.35 | 48.98 | 49.19 | 12,583 | -0.06(-0.12%) |
Sep 29, 2023 | 49.78 | 49.78 | 49.21 | 49.25 | 15,097 | -0.14(-0.28%) |
Sep 28, 2023 | 48.97 | 49.51 | 48.93 | 49.39 | 4,046 | +0.48(+0.98%) |
Sep 27, 2023 | 49.07 | 49.07 | 48.74 | 48.91 | 15,539 | +0.03(+0.06%) |
Sep 26, 2023 | 49.10 | 49.10 | 48.84 | 48.88 | 4,414 | -0.73(-1.46%) |
Sep 25, 2023 | 49.17 | 49.61 | 49.39 | 49.61 | 10,783 | +0.22(+0.44%) |
Sep 22, 2023 | 49.70 | 49.71 | 49.35 | 49.39 | 12,595 | -0.10(-0.20%) |
Sep 21, 2023 | 49.80 | 49.81 | 49.49 | 49.49 | 55,555 | -0.75(-1.50%) |
Sep 20, 2023 | 50.89 | 50.89 | 50.23 | 50.24 | 17,050 | -0.39(-0.76%) |
Sep 19, 2023 | 50.42 | 50.67 | 50.42 | 50.63 | 5,082 | -0.07(-0.14%) |
Sep 18, 2023 | 50.76 | 50.82 | 50.68 | 50.70 | 7,570 | +0.00(+0.01%) |
Sep 15, 2023 | 51.05 | 51.05 | 50.68 | 50.69 | 8,086 | -0.60(-1.17%) |
Sep 14, 2023 | 51.03 | 51.34 | 51.03 | 51.29 | 12,068 | +0.51(+0.99%) |
Sep 13, 2023 | 50.65 | 51.00 | 50.65 | 50.79 | 26,535 | -0.04(-0.08%) |
Sep 12, 2023 | 51.40 | 51.40 | 50.78 | 50.83 | 225,246 | -0.23(-0.44%) |
Sep 11, 2023 | 50.99 | 51.07 | 50.99 | 51.05 | 2,383 | +0.29(+0.56%) |
Sep 08, 2023 | 50.88 | 50.97 | 50.76 | 50.77 | 28,080 | +0.03(+0.06%) |
Sep 07, 2023 | 50.59 | 50.77 | 50.59 | 50.74 | 14,435 | -0.27(-0.53%) |
Sep 06, 2023 | 51.29 | 51.29 | 50.83 | 51.01 | 8,863 | -0.37(-0.71%) |
Sep 05, 2023 | 51.90 | 51.90 | 51.38 | 51.38 | 9,560 | -0.50(-0.97%) |
Sep 01, 2023 | 51.97 | 52.00 | 51.73 | 51.88 | 4,040 | +0.23(+0.45%) |
Aug 31, 2023 | 51.77 | 51.83 | 51.65 | 51.65 | 6,148 | -0.02(-0.05%) |
Aug 30, 2023 | 51.31 | 51.79 | 51.31 | 51.67 | 3,042 | +0.21(+0.41%) |
Aug 29, 2023 | 50.73 | 51.48 | 50.73 | 51.46 | 6,047 | +0.72(+1.42%) |
Aug 28, 2023 | 50.53 | 50.75 | 50.53 | 50.74 | 4,720 | +0.34(+0.68%) |
Aug 25, 2023 | 50.41 | 50.41 | 50.00 | 50.40 | 3,608 | +0.23(+0.45%) |
Aug 24, 2023 | 50.68 | 50.68 | 50.17 | 50.17 | 4,490 | -0.58(-1.15%) |
Aug 23, 2023 | 50.50 | 50.82 | 50.50 | 50.75 | 6,994 | +0.55(+1.09%) |
Aug 22, 2023 | 50.33 | 50.33 | 50.18 | 50.21 | 11,301 | -0.26(-0.51%) |
Aug 21, 2023 | 50.48 | 50.48 | 50.35 | 50.47 | 1,581 | +0.28(+0.57%) |
Aug 18, 2023 | 50.06 | 50.24 | 50.06 | 50.18 | 5,557 | -0.05(-0.09%) |
Aug 17, 2023 | 50.92 | 50.92 | 50.12 | 50.23 | 4,411 | -0.42(-0.83%) |
Aug 16, 2023 | 51.19 | 51.19 | 50.65 | 50.65 | 21,437 | -0.43(-0.85%) |
Aug 15, 2023 | 51.35 | 51.35 | 51.08 | 51.08 | 7,886 | -0.56(-1.08%) |
Aug 14, 2023 | 51.45 | 51.64 | 51.45 | 51.64 | 549 | +0.20(+0.38%) |
Aug 11, 2023 | 51.43 | 51.55 | 51.40 | 51.44 | 7,080 | -0.11(-0.21%) |
Aug 10, 2023 | 52.26 | 52.26 | 51.55 | 51.55 | 4,730 | -0.02(-0.05%) |
Aug 09, 2023 | 51.86 | 51.86 | 51.53 | 51.57 | 2,488 | -0.39(-0.75%) |
Aug 08, 2023 | 51.69 | 51.96 | 51.69 | 51.96 | 2,129 | -0.32(-0.61%) |
Aug 07, 2023 | 52.00 | 52.30 | 51.97 | 52.28 | 17,031 | +0.46(+0.88%) |
Aug 04, 2023 | 52.29 | 52.41 | 51.82 | 51.82 | 7,270 | -0.31(-0.59%) |
Aug 03, 2023 | 52.15 | 52.27 | 51.98 | 52.13 | 9,975 | -0.09(-0.17%) |
Aug 02, 2023 | 52.62 | 52.62 | 52.16 | 52.22 | 10,095 | -0.68(-1.28%) |
Aug 01, 2023 | 52.66 | 52.99 | 52.66 | 52.90 | 6,620 | -0.13(-0.24%) |
Jul 31, 2023 | 53.11 | 53.11 | 52.85 | 53.03 | 11,752 | +0.08(+0.15%) |
Jul 28, 2023 | 52.73 | 53.03 | 52.73 | 52.95 | 9,606 | +0.51(+0.96%) |
Jul 27, 2023 | 53.08 | 53.14 | 52.35 | 52.44 | 4,678 | -0.35(-0.66%) |
Jul 26, 2023 | 52.60 | 52.79 | 52.60 | 52.79 | 10,242 | +0.10(+0.20%) |
Jul 25, 2023 | 52.67 | 52.85 | 52.67 | 52.68 | 13,530 | +0.11(+0.21%) |
Jul 24, 2023 | 52.25 | 52.66 | 52.25 | 52.57 | 3,463 | +0.15(+0.29%) |
Jul 21, 2023 | 52.44 | 52.55 | 52.42 | 52.42 | 1,128 | -0.05(-0.10%) |
Jul 20, 2023 | 52.61 | 52.73 | 52.43 | 52.47 | 14,362 | -0.40(-0.76%) |
Jul 19, 2023 | 52.88 | 52.96 | 52.83 | 52.87 | 13,487 | +0.18(+0.35%) |
Jul 18, 2023 | 52.27 | 52.73 | 52.27 | 52.69 | 16,811 | +0.52(+0.99%) |
Jul 17, 2023 | 51.95 | 52.25 | 51.95 | 52.17 | 4,300 | +0.34(+0.65%) |
Jul 14, 2023 | 51.85 | 51.96 | 51.81 | 51.84 | 23,327 | -0.17(-0.33%) |
Jul 13, 2023 | 51.91 | 52.02 | 51.82 | 52.01 | 7,097 | +0.41(+0.80%) |
Jul 12, 2023 | 51.74 | 51.79 | 51.56 | 51.60 | 14,239 | +0.36(+0.71%) |
Jul 11, 2023 | 50.91 | 51.24 | 50.91 | 51.24 | 3,363 | +0.41(+0.80%) |
Jul 10, 2023 | 50.71 | 50.83 | 50.63 | 50.83 | 5,179 | +0.30(+0.59%) |
Jul 07, 2023 | 50.62 | 50.95 | 50.53 | 50.53 | 17,615 | -0.01(-0.02%) |
Jul 06, 2023 | 50.74 | 50.74 | 50.24 | 50.54 | 15,693 | -0.47(-0.91%) |
Jul 05, 2023 | 51.01 | 51.13 | 50.94 | 51.00 | 6,430 | -0.25(-0.50%) |
Jul 03, 2023 | 51.05 | 51.26 | 51.05 | 51.26 | 2,756 | +0.13(+0.25%) |
Jun 30, 2023 | 50.75 | 51.24 | 50.75 | 51.13 | 20,730 | +0.52(+1.02%) |
Jun 29, 2023 | 50.57 | 50.63 | 50.54 | 50.62 | 5,539 | +0.32(+0.63%) |
Jun 28, 2023 | 50.31 | 50.40 | 50.15 | 50.30 | 20,694 | -0.04(-0.08%) |
Jun 27, 2023 | 49.89 | 50.41 | 49.89 | 50.34 | 8,053 | +0.66(+1.32%) |
Jun 26, 2023 | 50.01 | 50.02 | 49.68 | 49.68 | 8,558 | -0.09(-0.18%) |
Jun 23, 2023 | 49.92 | 49.96 | 49.73 | 49.77 | 10,418 | -0.39(-0.77%) |
Jun 22, 2023 | 50.06 | 50.19 | 49.87 | 50.16 | 20,170 | +0.10(+0.20%) |
Jun 21, 2023 | 50.10 | 50.31 | 50.06 | 50.06 | 11,489 | -0.27(-0.53%) |
Jun 20, 2023 | 50.40 | 50.40 | 50.20 | 50.33 | 6,518 | -0.27(-0.53%) |
Jun 16, 2023 | 51.08 | 51.08 | 50.59 | 50.60 | 21,052 | -0.18(-0.36%) |