Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.60 | 57.95 | 57.58 | 57.95 | 3,035 | +0.47(+0.83%) |
May 30, 2024 | 57.28 | 57.57 | 57.28 | 57.48 | 4,666 | +0.66(+1.16%) |
May 29, 2024 | 57.10 | 57.10 | 56.81 | 56.81 | 1,308 | -0.94(-1.62%) |
May 28, 2024 | 57.91 | 57.91 | 57.64 | 57.75 | 5,911 | +0.01(+0.02%) |
May 24, 2024 | 57.55 | 57.83 | 57.55 | 57.74 | 3,038 | +0.55(+0.96%) |
May 23, 2024 | 57.97 | 57.97 | 57.18 | 57.19 | 3,234 | -0.27(-0.47%) |
May 22, 2024 | 57.64 | 57.70 | 57.42 | 57.46 | 6,535 | -0.58(-1.00%) |
May 21, 2024 | 58.00 | 58.04 | 57.97 | 58.04 | 2,603 | -0.08(-0.14%) |
May 20, 2024 | 58.26 | 58.26 | 58.07 | 58.12 | 1,368 | +0.03(+0.05%) |
May 17, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 123 | +0.20(+0.34%) |
May 16, 2024 | 58.06 | 58.06 | 57.90 | 57.90 | 6,777 | -0.26(-0.44%) |
May 15, 2024 | 58.07 | 58.15 | 58.04 | 58.15 | 1,342 | +0.56(+0.97%) |
May 14, 2024 | 57.41 | 57.59 | 57.36 | 57.59 | 6,186 | +0.45(+0.79%) |
May 13, 2024 | 57.33 | 57.39 | 57.14 | 57.14 | 2,444 | +0.01(+0.02%) |
May 10, 2024 | 57.24 | 57.24 | 57.06 | 57.13 | 1,079 | +0.03(+0.04%) |
May 09, 2024 | 56.93 | 57.10 | 56.93 | 57.10 | 5,446 | +0.42(+0.74%) |
May 08, 2024 | 56.65 | 56.70 | 56.61 | 56.68 | 2,956 | -0.03(-0.06%) |
May 07, 2024 | 56.63 | 56.72 | 56.63 | 56.72 | 304 | +0.14(+0.24%) |
May 06, 2024 | 56.52 | 56.58 | 56.39 | 56.58 | 901 | +0.41(+0.74%) |
May 03, 2024 | 56.20 | 56.20 | 56.05 | 56.17 | 6,528 | +0.52(+0.94%) |
May 02, 2024 | 55.27 | 55.73 | 55.27 | 55.64 | 4,443 | +0.70(+1.28%) |
May 01, 2024 | 54.89 | 55.56 | 54.83 | 54.94 | 2,361 | -0.07(-0.13%) |
Apr 30, 2024 | 55.29 | 55.29 | 55.01 | 55.01 | 897 | -0.75(-1.35%) |
Apr 29, 2024 | 55.64 | 55.83 | 55.64 | 55.77 | 21,515 | +0.30(+0.54%) |
Apr 26, 2024 | 55.54 | 55.54 | 55.38 | 55.47 | 6,109 | +0.41(+0.75%) |
Apr 25, 2024 | 54.88 | 55.08 | 54.86 | 55.05 | 2,050 | -0.23(-0.42%) |
Apr 24, 2024 | 55.10 | 55.28 | 55.10 | 55.28 | 3,146 | -0.17(-0.30%) |
Apr 23, 2024 | 55.40 | 55.52 | 55.40 | 55.45 | 1,939 | +0.56(+1.03%) |
Apr 22, 2024 | 54.71 | 54.95 | 54.71 | 54.89 | 668 | +0.58(+1.07%) |
Apr 19, 2024 | 54.38 | 54.57 | 54.12 | 54.31 | 4,083 | -0.03(-0.05%) |
Apr 18, 2024 | 54.61 | 54.71 | 54.34 | 54.34 | 3,736 | -0.11(-0.20%) |
Apr 17, 2024 | 54.54 | 54.65 | 54.33 | 54.45 | 1,169 | +0.10(+0.19%) |
Apr 16, 2024 | 54.31 | 54.46 | 54.31 | 54.34 | 1,120 | -0.58(-1.06%) |
Apr 15, 2024 | 55.45 | 55.45 | 54.75 | 54.92 | 2,608 | -0.18(-0.33%) |
Apr 12, 2024 | 55.42 | 55.42 | 55.08 | 55.11 | 2,901 | -0.95(-1.70%) |
Apr 11, 2024 | 55.78 | 56.14 | 55.78 | 56.06 | 1,072 | +0.10(+0.18%) |
Apr 10, 2024 | 55.89 | 55.96 | 55.79 | 55.96 | 2,023 | -0.75(-1.33%) |
Apr 09, 2024 | 56.90 | 56.90 | 56.54 | 56.71 | 1,307 | -0.05(-0.08%) |
Apr 08, 2024 | 56.71 | 56.87 | 56.70 | 56.76 | 2,517 | +0.33(+0.58%) |
Apr 05, 2024 | 56.24 | 56.51 | 56.19 | 56.44 | 2,781 | +0.23(+0.41%) |
Apr 04, 2024 | 57.05 | 57.05 | 56.21 | 56.21 | 746 | -0.42(-0.74%) |
Apr 03, 2024 | 56.56 | 56.63 | 56.56 | 56.63 | 584 | +0.41(+0.73%) |
Apr 02, 2024 | 56.22 | 56.22 | 56.15 | 56.21 | 740 | -0.43(-0.76%) |
Apr 01, 2024 | 56.78 | 56.78 | 56.61 | 56.65 | 1,653 | -0.28(-0.50%) |
Mar 28, 2024 | 56.91 | 56.97 | 56.91 | 56.93 | 1,417 | -0.10(-0.17%) |
Mar 27, 2024 | 56.85 | 57.07 | 56.85 | 57.02 | 3,154 | +0.43(+0.76%) |
Mar 26, 2024 | 56.78 | 56.78 | 56.59 | 56.60 | 4,359 | +0.14(+0.24%) |
Mar 25, 2024 | 56.56 | 56.60 | 56.46 | 56.46 | 4,957 | -0.12(-0.21%) |
Mar 22, 2024 | 56.64 | 56.68 | 56.54 | 56.57 | 9,951 | -0.19(-0.33%) |
Mar 21, 2024 | 56.87 | 56.87 | 56.72 | 56.76 | 2,076 | -0.03(-0.05%) |
Mar 20, 2024 | 56.64 | 56.79 | 56.64 | 56.79 | 1,717 | +0.63(+1.12%) |
Mar 19, 2024 | 56.22 | 56.25 | 56.13 | 56.17 | 2,883 | +0.13(+0.24%) |
Mar 18, 2024 | 56.05 | 56.12 | 56.03 | 56.03 | 1,173 | -0.00(-0.00%) |
Mar 15, 2024 | 56.14 | 56.15 | 56.02 | 56.03 | 9,499 | +0.08(+0.14%) |
Mar 14, 2024 | 56.53 | 56.53 | 55.81 | 55.96 | 49,727 | -0.47(-0.83%) |
Mar 13, 2024 | 56.48 | 56.55 | 56.41 | 56.43 | 11,883 | -0.01(-0.01%) |
Mar 12, 2024 | 55.96 | 56.44 | 55.96 | 56.43 | 2,796 | +0.44(+0.79%) |
Mar 11, 2024 | 55.97 | 56.07 | 55.79 | 55.99 | 6,094 | -0.30(-0.53%) |
Mar 08, 2024 | 56.27 | 56.29 | 56.27 | 56.29 | 588 | -0.19(-0.34%) |
Mar 07, 2024 | 56.35 | 56.53 | 56.35 | 56.48 | 2,968 | +0.66(+1.18%) |
Mar 06, 2024 | 55.78 | 55.85 | 55.78 | 55.82 | 873 | +0.68(+1.23%) |
Mar 05, 2024 | 55.39 | 55.39 | 55.05 | 55.14 | 3,137 | -0.09(-0.16%) |
Mar 04, 2024 | 55.30 | 55.30 | 55.23 | 55.23 | 8,292 | -0.15(-0.27%) |
Mar 01, 2024 | 55.35 | 55.51 | 55.33 | 55.39 | 10,805 | +0.53(+0.97%) |
Feb 29, 2024 | 54.92 | 54.92 | 54.66 | 54.86 | 6,311 | +0.19(+0.34%) |
Feb 28, 2024 | 54.66 | 54.81 | 54.64 | 54.67 | 4,085 | -0.28(-0.50%) |
Feb 27, 2024 | 54.87 | 54.99 | 54.79 | 54.95 | 1,456 | +0.15(+0.28%) |
Feb 26, 2024 | 54.85 | 54.86 | 54.75 | 54.79 | 4,451 | -0.14(-0.25%) |
Feb 23, 2024 | 54.91 | 54.94 | 54.91 | 54.93 | 585 | +0.10(+0.19%) |
Feb 22, 2024 | 54.64 | 54.84 | 54.64 | 54.82 | 2,204 | +0.56(+1.03%) |
Feb 21, 2024 | 54.16 | 54.27 | 54.07 | 54.27 | 1,646 | +0.02(+0.05%) |
Feb 20, 2024 | 54.33 | 54.36 | 54.12 | 54.24 | 14,625 | +0.15(+0.28%) |
Feb 16, 2024 | 54.15 | 54.19 | 54.09 | 54.09 | 1,565 | +0.07(+0.12%) |
Feb 15, 2024 | 53.71 | 54.02 | 53.71 | 54.02 | 2,009 | +0.68(+1.27%) |
Feb 14, 2024 | 53.08 | 53.38 | 53.08 | 53.35 | 1,418 | +0.66(+1.26%) |
Feb 13, 2024 | 52.96 | 52.96 | 52.49 | 52.69 | 1,055 | -0.93(-1.73%) |
Feb 12, 2024 | 53.62 | 53.62 | 53.61 | 53.62 | 393 | +0.21(+0.40%) |
Feb 09, 2024 | 53.14 | 53.40 | 53.14 | 53.40 | 2,409 | +0.18(+0.34%) |
Feb 08, 2024 | 53.21 | 53.30 | 53.11 | 53.22 | 4,093 | -0.08(-0.14%) |
Feb 07, 2024 | 53.39 | 53.40 | 53.26 | 53.30 | 7,328 | -0.00(-0.01%) |
Feb 06, 2024 | 53.11 | 53.30 | 53.11 | 53.30 | 752 | +0.22(+0.41%) |
Feb 05, 2024 | 52.94 | 53.10 | 52.94 | 53.08 | 1,616 | -0.39(-0.72%) |
Feb 02, 2024 | 53.34 | 53.47 | 53.34 | 53.47 | 486 | -0.35(-0.65%) |
Feb 01, 2024 | 53.49 | 53.82 | 53.37 | 53.82 | 5,276 | +0.47(+0.88%) |
Jan 31, 2024 | 53.88 | 53.90 | 53.35 | 53.35 | 2,386 | -0.27(-0.51%) |
Jan 30, 2024 | 53.67 | 53.67 | 53.55 | 53.63 | 562 | -0.05(-0.09%) |
Jan 29, 2024 | 53.45 | 53.74 | 53.34 | 53.67 | 27,317 | +0.18(+0.35%) |
Jan 26, 2024 | 53.46 | 53.50 | 53.46 | 53.49 | 958 | +0.23(+0.44%) |
Jan 25, 2024 | 53.13 | 53.25 | 53.06 | 53.25 | 3,852 | +0.16(+0.29%) |
Jan 24, 2024 | 53.41 | 53.41 | 53.10 | 53.10 | 1,638 | +0.25(+0.48%) |
Jan 23, 2024 | 52.83 | 52.89 | 52.61 | 52.85 | 2,073 | -0.06(-0.11%) |
Jan 22, 2024 | 52.96 | 52.99 | 52.85 | 52.90 | 6,417 | +0.22(+0.42%) |
Jan 19, 2024 | 52.31 | 52.69 | 52.31 | 52.68 | 2,956 | +0.18(+0.35%) |
Jan 18, 2024 | 52.27 | 52.50 | 52.27 | 52.50 | 765 | +0.49(+0.93%) |
Jan 17, 2024 | 51.92 | 52.01 | 51.86 | 52.01 | 2,521 | -0.48(-0.91%) |
Jan 16, 2024 | 52.63 | 52.74 | 52.43 | 52.49 | 2,302 | -0.94(-1.76%) |
Jan 12, 2024 | 53.39 | 53.43 | 53.39 | 53.43 | 787 | +0.17(+0.32%) |
Jan 11, 2024 | 52.86 | 53.26 | 52.86 | 53.26 | 3,527 | -0.13(-0.24%) |
Jan 10, 2024 | 53.39 | 53.40 | 53.39 | 53.39 | 796 | +0.29(+0.54%) |
Jan 09, 2024 | 53.04 | 53.18 | 53.04 | 53.10 | 1,784 | -0.48(-0.90%) |
Jan 08, 2024 | 53.47 | 53.58 | 53.47 | 53.58 | 709 | +0.63(+1.18%) |
Jan 05, 2024 | 53.01 | 53.05 | 52.96 | 52.96 | 819 | +0.00(+0.01%) |
Jan 04, 2024 | 52.84 | 53.12 | 52.84 | 52.95 | 2,034 | +0.18(+0.34%) |
Jan 03, 2024 | 52.76 | 52.87 | 52.56 | 52.77 | 4,835 | -0.47(-0.87%) |
Jan 02, 2024 | 53.44 | 53.55 | 53.24 | 53.24 | 3,772 | -0.65(-1.20%) |
Dec 29, 2023 | 53.87 | 54.00 | 53.85 | 53.88 | 29,013 | +0.01(+0.02%) |
Dec 28, 2023 | 53.96 | 53.98 | 53.85 | 53.87 | 4,327 | -0.13(-0.24%) |
Dec 27, 2023 | 53.87 | 54.03 | 53.86 | 54.00 | 18,440 | +0.24(+0.44%) |
Dec 26, 2023 | 53.73 | 53.76 | 53.73 | 53.76 | 389 | +0.27(+0.51%) |
Dec 22, 2023 | 53.57 | 53.60 | 53.43 | 53.49 | 8,558 | +0.16(+0.31%) |
Dec 21, 2023 | 53.15 | 53.33 | 53.10 | 53.33 | 2,869 | +0.81(+1.54%) |
Dec 20, 2023 | 53.07 | 53.22 | 52.52 | 52.52 | 16,766 | -0.49(-0.93%) |
Dec 19, 2023 | 52.98 | 53.05 | 52.98 | 53.01 | 13,100 | +0.55(+1.06%) |
Dec 18, 2023 | 52.46 | 52.48 | 52.41 | 52.45 | 3,346 | +0.09(+0.16%) |
Dec 15, 2023 | 52.65 | 52.68 | 52.35 | 52.37 | 4,894 | -0.51(-0.97%) |
Dec 14, 2023 | 52.87 | 52.96 | 52.69 | 52.88 | 3,410 | +0.58(+1.11%) |
Dec 13, 2023 | 51.46 | 52.34 | 51.46 | 52.30 | 1,284 | +0.81(+1.57%) |
Dec 12, 2023 | 51.38 | 51.50 | 51.38 | 51.49 | 1,288 | -0.02(-0.03%) |
Dec 11, 2023 | 51.36 | 51.52 | 51.36 | 51.51 | 714 | +0.11(+0.22%) |
Dec 08, 2023 | 51.40 | 51.42 | 51.19 | 51.40 | 7,633 | +0.04(+0.09%) |
Dec 07, 2023 | 51.02 | 51.41 | 51.02 | 51.35 | 4,371 | +0.32(+0.63%) |
Dec 06, 2023 | 51.40 | 51.40 | 51.03 | 51.03 | 12,714 | +0.21(+0.41%) |
Dec 05, 2023 | 50.93 | 50.93 | 50.81 | 50.82 | 5,128 | -0.16(-0.31%) |
Dec 04, 2023 | 51.04 | 51.04 | 50.87 | 50.98 | 3,521 | -0.41(-0.79%) |
Dec 01, 2023 | 51.19 | 51.39 | 51.14 | 51.39 | 3,155 | +0.62(+1.21%) |
Nov 30, 2023 | 50.64 | 50.77 | 50.64 | 50.77 | 1,239 | -0.02(-0.03%) |
Nov 29, 2023 | 50.73 | 50.79 | 50.73 | 50.79 | 426 | +0.20(+0.39%) |
Nov 28, 2023 | 50.64 | 50.64 | 50.50 | 50.59 | 4,125 | +0.08(+0.15%) |
Nov 27, 2023 | 50.40 | 50.56 | 50.40 | 50.51 | 19,152 | -0.13(-0.25%) |
Nov 24, 2023 | 50.56 | 50.70 | 50.56 | 50.64 | 3,584 | +0.42(+0.83%) |
Nov 22, 2023 | 50.16 | 50.23 | 50.16 | 50.22 | 1,223 | +0.12(+0.25%) |
Nov 21, 2023 | 50.19 | 50.19 | 50.08 | 50.10 | 8,013 | -0.25(-0.50%) |
Nov 20, 2023 | 50.09 | 50.35 | 50.09 | 50.35 | 594 | +0.16(+0.31%) |
Nov 17, 2023 | 50.11 | 50.20 | 50.11 | 50.19 | 2,104 | +0.67(+1.35%) |
Nov 16, 2023 | 49.60 | 49.64 | 49.49 | 49.52 | 4,850 | -0.17(-0.35%) |
Nov 15, 2023 | 49.85 | 49.85 | 49.69 | 49.69 | 4,513 | -0.03(-0.07%) |
Nov 14, 2023 | 49.26 | 49.82 | 49.26 | 49.73 | 7,232 | +1.37(+2.83%) |
Nov 13, 2023 | 48.38 | 48.39 | 48.32 | 48.36 | 7,357 | +0.12(+0.25%) |
Nov 10, 2023 | 47.98 | 48.24 | 47.97 | 48.24 | 1,587 | +0.24(+0.50%) |
Nov 09, 2023 | 48.53 | 48.53 | 47.98 | 48.00 | 10,791 | -0.10(-0.20%) |
Nov 08, 2023 | 48.04 | 48.09 | 47.97 | 48.09 | 3,363 | +0.01(+0.03%) |
Nov 07, 2023 | 48.11 | 48.12 | 47.97 | 48.08 | 7,117 | -0.27(-0.56%) |
Nov 06, 2023 | 48.58 | 48.58 | 48.33 | 48.35 | 11,935 | -0.30(-0.63%) |
Nov 03, 2023 | 48.63 | 48.80 | 48.62 | 48.66 | 22,993 | +0.68(+1.41%) |
Nov 02, 2023 | 47.88 | 47.98 | 47.83 | 47.98 | 3,420 | +1.02(+2.17%) |
Nov 01, 2023 | 46.70 | 46.96 | 46.60 | 46.96 | 30,207 | +0.38(+0.82%) |
Oct 31, 2023 | 46.49 | 46.63 | 46.39 | 46.58 | 17,861 | +0.23(+0.50%) |
Oct 30, 2023 | 46.20 | 46.37 | 46.09 | 46.35 | 2,214 | +0.58(+1.27%) |
Oct 27, 2023 | 45.98 | 45.98 | 45.69 | 45.77 | 1,337 | -0.19(-0.41%) |
Oct 26, 2023 | 46.22 | 46.24 | 45.90 | 45.96 | 25,477 | -0.35(-0.75%) |
Oct 25, 2023 | 46.43 | 46.50 | 46.18 | 46.30 | 29,956 | -0.37(-0.79%) |
Oct 24, 2023 | 46.54 | 46.72 | 46.54 | 46.67 | 22,598 | +0.15(+0.33%) |
Oct 23, 2023 | 46.23 | 46.78 | 46.23 | 46.52 | 11,639 | +0.02(+0.05%) |
Oct 20, 2023 | 46.79 | 46.80 | 46.50 | 46.50 | 1,830 | -0.45(-0.96%) |
Oct 19, 2023 | 47.19 | 47.19 | 46.90 | 46.95 | 23,806 | -0.37(-0.79%) |
Oct 18, 2023 | 47.64 | 47.66 | 47.32 | 47.32 | 2,429 | -0.81(-1.68%) |
Oct 17, 2023 | 47.85 | 48.26 | 47.85 | 48.13 | 11,125 | -0.04(-0.08%) |
Oct 16, 2023 | 47.85 | 48.17 | 47.83 | 48.17 | 10,114 | +0.34(+0.72%) |
Oct 13, 2023 | 48.06 | 48.06 | 47.70 | 47.83 | 4,193 | -0.50(-1.02%) |
Oct 12, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 320 | -0.51(-1.04%) |
Oct 11, 2023 | 48.90 | 48.93 | 48.58 | 48.83 | 9,176 | +0.16(+0.34%) |
Oct 10, 2023 | 48.74 | 48.88 | 48.61 | 48.67 | 3,819 | +0.64(+1.34%) |
Oct 09, 2023 | 47.81 | 48.04 | 47.76 | 48.02 | 7,110 | -0.17(-0.35%) |
Oct 06, 2023 | 48.18 | 48.19 | 48.18 | 48.19 | 499 | +0.58(+1.22%) |
Oct 05, 2023 | 47.40 | 47.62 | 47.40 | 47.61 | 2,213 | +0.48(+1.01%) |
Oct 04, 2023 | 47.10 | 47.13 | 47.08 | 47.13 | 6,144 | +0.06(+0.12%) |
Oct 03, 2023 | 47.33 | 47.33 | 46.90 | 47.08 | 16,571 | -0.72(-1.51%) |
Oct 02, 2023 | 48.20 | 48.20 | 47.70 | 47.80 | 6,021 | -0.71(-1.47%) |
Sep 29, 2023 | 49.00 | 49.04 | 48.51 | 48.51 | 8,118 | -0.08(-0.17%) |
Sep 28, 2023 | 48.28 | 48.78 | 48.28 | 48.60 | 1,491 | +0.42(+0.87%) |
Sep 27, 2023 | 48.29 | 48.29 | 48.09 | 48.18 | 7,814 | -0.18(-0.37%) |
Sep 26, 2023 | 48.53 | 48.53 | 48.31 | 48.35 | 3,118 | -0.65(-1.32%) |
Sep 25, 2023 | 49.03 | 49.00 | 48.93 | 49.00 | 2,137 | -0.17(-0.34%) |
Sep 22, 2023 | 49.35 | 49.42 | 49.16 | 49.17 | 1,657 | +0.00(+0.00%) |
Sep 21, 2023 | 49.39 | 49.41 | 49.17 | 49.17 | 33,961 | -0.73(-1.46%) |
Sep 20, 2023 | 50.41 | 50.49 | 49.89 | 49.89 | 10,494 | -0.12(-0.23%) |
Sep 19, 2023 | 49.96 | 50.08 | 49.96 | 50.01 | 804 | +0.08(+0.16%) |
Sep 18, 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 238 | -0.27(-0.54%) |
Sep 15, 2023 | 50.30 | 50.30 | 50.20 | 50.20 | 661 | -0.10(-0.21%) |
Sep 14, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 143 | +0.62(+1.25%) |
Sep 13, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 152 | -0.14(-0.29%) |
Sep 12, 2023 | 49.85 | 50.00 | 49.83 | 49.83 | 3,269 | -0.10(-0.21%) |
Sep 11, 2023 | 49.88 | 49.98 | 49.88 | 49.93 | 2,335 | +0.56(+1.14%) |
Sep 08, 2023 | 49.39 | 49.55 | 49.34 | 49.37 | 7,636 | -0.13(-0.25%) |
Sep 07, 2023 | 49.54 | 49.54 | 49.42 | 49.50 | 13,562 | -0.18(-0.36%) |
Sep 06, 2023 | 49.62 | 49.70 | 49.56 | 49.67 | 6,955 | -0.22(-0.43%) |
Sep 05, 2023 | 49.85 | 50.06 | 49.85 | 49.89 | 3,782 | -0.43(-0.86%) |
Sep 01, 2023 | 50.49 | 50.49 | 50.27 | 50.32 | 3,372 | -0.07(-0.15%) |
Aug 31, 2023 | 50.49 | 50.49 | 50.35 | 50.39 | 2,793 | -0.10(-0.20%) |
Aug 30, 2023 | 50.60 | 50.61 | 50.49 | 50.50 | 3,660 | +0.01(+0.02%) |
Aug 29, 2023 | 50.33 | 50.53 | 50.33 | 50.49 | 1,676 | +0.70(+1.40%) |
Aug 28, 2023 | 49.52 | 49.79 | 49.52 | 49.79 | 2,374 | +0.47(+0.96%) |
Aug 25, 2023 | 49.42 | 49.42 | 49.03 | 49.32 | 2,284 | +0.26(+0.53%) |
Aug 24, 2023 | 49.56 | 49.56 | 49.05 | 49.05 | 3,072 | -0.67(-1.34%) |
Aug 23, 2023 | 49.49 | 49.76 | 49.49 | 49.72 | 2,274 | +0.54(+1.10%) |
Aug 22, 2023 | 49.49 | 49.49 | 49.13 | 49.18 | 9,767 | -0.10(-0.20%) |
Aug 21, 2023 | 49.05 | 49.28 | 49.05 | 49.28 | 3,055 | +0.12(+0.24%) |
Aug 18, 2023 | 49.18 | 49.18 | 49.07 | 49.16 | 2,501 | -0.11(-0.23%) |
Aug 17, 2023 | 49.52 | 49.52 | 49.27 | 49.27 | 1,520 | -0.36(-0.72%) |
Aug 16, 2023 | 49.94 | 49.94 | 49.63 | 49.63 | 10,102 | -0.33(-0.67%) |
Aug 15, 2023 | 50.30 | 50.30 | 49.93 | 49.97 | 6,783 | -0.62(-1.23%) |
Aug 14, 2023 | 50.51 | 50.67 | 50.51 | 50.59 | 3,483 | -0.20(-0.39%) |
Aug 11, 2023 | 50.90 | 50.93 | 50.75 | 50.79 | 2,071 | -0.26(-0.52%) |
Aug 10, 2023 | 51.60 | 51.60 | 51.05 | 51.05 | 3,035 | +0.17(+0.33%) |
Aug 09, 2023 | 51.03 | 51.05 | 50.85 | 50.88 | 3,601 | -0.06(-0.12%) |
Aug 08, 2023 | 50.73 | 50.97 | 50.73 | 50.94 | 8,743 | -0.38(-0.74%) |
Aug 07, 2023 | 51.17 | 51.32 | 50.96 | 51.32 | 10,066 | +0.45(+0.89%) |
Aug 04, 2023 | 50.99 | 51.34 | 50.87 | 50.87 | 2,101 | +0.16(+0.31%) |
Aug 03, 2023 | 50.54 | 50.77 | 50.54 | 50.71 | 1,667 | -0.17(-0.34%) |
Aug 02, 2023 | 51.11 | 51.11 | 50.89 | 50.89 | 4,421 | -0.96(-1.86%) |
Aug 01, 2023 | 51.96 | 51.99 | 51.80 | 51.85 | 1,837 | -0.57(-1.09%) |
Jul 31, 2023 | 52.65 | 52.65 | 52.40 | 52.42 | 2,902 | -0.01(-0.02%) |
Jul 28, 2023 | 52.55 | 52.55 | 52.33 | 52.43 | 7,241 | +0.40(+0.76%) |
Jul 27, 2023 | 52.48 | 52.51 | 51.96 | 52.03 | 4,061 | -0.16(-0.31%) |
Jul 26, 2023 | 51.96 | 52.28 | 51.96 | 52.19 | 4,549 | +0.13(+0.24%) |
Jul 25, 2023 | 52.02 | 52.09 | 52.02 | 52.06 | 3,158 | +0.15(+0.29%) |
Jul 24, 2023 | 51.84 | 52.05 | 51.84 | 51.91 | 4,308 | -0.07(-0.13%) |
Jul 21, 2023 | 52.05 | 52.07 | 51.97 | 51.98 | 2,337 | -0.01(-0.01%) |
Jul 20, 2023 | 52.22 | 52.22 | 51.94 | 51.99 | 6,742 | -0.34(-0.65%) |
Jul 19, 2023 | 52.33 | 52.33 | 52.16 | 52.33 | 6,322 | +0.07(+0.14%) |
Jul 18, 2023 | 52.22 | 52.28 | 52.12 | 52.26 | 9,925 | +0.45(+0.86%) |
Jul 17, 2023 | 51.63 | 51.87 | 51.63 | 51.81 | 1,930 | -0.03(-0.06%) |
Jul 14, 2023 | 52.07 | 52.07 | 51.85 | 51.85 | 10,484 | -0.33(-0.63%) |
Jul 13, 2023 | 52.06 | 52.18 | 52.06 | 52.18 | 2,470 | +0.80(+1.57%) |
Jul 12, 2023 | 51.25 | 51.42 | 51.25 | 51.37 | 4,324 | +0.96(+1.90%) |
Jul 11, 2023 | 50.09 | 50.45 | 50.09 | 50.42 | 4,441 | +0.47(+0.95%) |
Jul 10, 2023 | 49.83 | 49.94 | 49.83 | 49.94 | 2,650 | +0.20(+0.41%) |
Jul 07, 2023 | 49.98 | 49.98 | 49.74 | 49.74 | 22,144 | +0.41(+0.82%) |
Jul 06, 2023 | 49.50 | 49.50 | 49.07 | 49.33 | 5,100 | -0.82(-1.63%) |
Jul 05, 2023 | 50.34 | 50.34 | 50.12 | 50.15 | 2,787 | -0.57(-1.12%) |
Jul 03, 2023 | 50.72 | 50.72 | 50.68 | 50.71 | 1,668 | +0.06(+0.12%) |
Jun 30, 2023 | 50.59 | 50.70 | 50.52 | 50.65 | 10,050 | +0.66(+1.31%) |
Jun 29, 2023 | 49.99 | 50.00 | 49.92 | 49.99 | 2,553 | -0.05(-0.10%) |
Jun 28, 2023 | 49.92 | 50.11 | 49.92 | 50.04 | 7,294 | +0.09(+0.18%) |
Jun 27, 2023 | 49.64 | 50.00 | 49.64 | 49.95 | 6,269 | +0.43(+0.87%) |
Jun 26, 2023 | 49.60 | 49.60 | 49.51 | 49.52 | 5,474 | +0.08(+0.17%) |
Jun 23, 2023 | 49.47 | 49.56 | 49.40 | 49.44 | 2,571 | -0.76(-1.52%) |
Jun 22, 2023 | 50.18 | 50.30 | 50.17 | 50.20 | 10,348 | -0.38(-0.74%) |
Jun 21, 2023 | 50.45 | 50.76 | 50.45 | 50.58 | 4,345 | +0.05(+0.11%) |
Jun 20, 2023 | 50.46 | 50.59 | 50.46 | 50.52 | 3,408 | -0.65(-1.27%) |
Jun 16, 2023 | 51.41 | 51.42 | 51.17 | 51.17 | 5,781 | -0.10(-0.19%) |