Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 53.07 | 53.07 | 52.89 | 52.92 | 89,231 | -0.07(-0.13%) |
May 24, 2024 | 52.93 | 52.99 | 52.92 | 52.99 | 26,471 | +0.03(+0.06%) |
May 23, 2024 | 53.20 | 53.20 | 52.96 | 52.96 | 32,389 | -0.21(-0.39%) |
May 22, 2024 | 53.25 | 53.25 | 53.02 | 53.17 | 92,582 | -0.11(-0.21%) |
May 21, 2024 | 53.30 | 53.36 | 53.26 | 53.28 | 49,197 | -0.03(-0.06%) |
May 20, 2024 | 53.45 | 53.45 | 53.30 | 53.31 | 65,450 | -0.11(-0.21%) |
May 17, 2024 | 53.58 | 53.58 | 53.41 | 53.42 | 29,803 | -0.13(-0.24%) |
May 16, 2024 | 53.66 | 53.67 | 53.53 | 53.55 | 50,130 | -0.06(-0.11%) |
May 15, 2024 | 53.64 | 53.69 | 53.59 | 53.61 | 63,633 | +0.07(+0.13%) |
May 14, 2024 | 53.54 | 53.56 | 53.53 | 53.54 | 25,683 | +0.01(+0.02%) |
May 13, 2024 | 53.50 | 53.56 | 53.50 | 53.53 | 64,599 | +0.04(+0.07%) |
May 10, 2024 | 53.57 | 53.57 | 53.49 | 53.49 | 20,337 | -0.08(-0.15%) |
May 09, 2024 | 53.55 | 53.59 | 53.51 | 53.57 | 63,735 | +0.03(+0.06%) |
May 08, 2024 | 53.49 | 53.56 | 53.49 | 53.54 | 41,072 | +0.03(+0.06%) |
May 07, 2024 | 53.50 | 53.55 | 53.45 | 53.51 | 79,600 | +0.14(+0.26%) |
May 06, 2024 | 53.28 | 53.37 | 53.27 | 53.37 | 45,208 | +0.14(+0.26%) |
May 03, 2024 | 53.33 | 53.33 | 53.22 | 53.23 | 97,481 | +0.09(+0.17%) |
May 02, 2024 | 53.08 | 53.14 | 53.08 | 53.14 | 30,933 | +0.08(+0.15%) |
May 01, 2024 | 53.07 | 53.07 | 52.98 | 53.06 | 93,823 | +0.11(+0.21%) |
Apr 30, 2024 | 52.92 | 52.99 | 52.92 | 52.95 | 27,919 | -0.04(-0.08%) |
Apr 29, 2024 | 53.00 | 53.04 | 52.97 | 52.99 | 61,768 | +0.05(+0.09%) |
Apr 26, 2024 | 52.95 | 52.97 | 52.91 | 52.94 | 33,649 | -0.01(-0.02%) |
Apr 25, 2024 | 52.99 | 52.99 | 52.88 | 52.95 | 31,807 | -0.13(-0.24%) |
Apr 24, 2024 | 53.08 | 53.09 | 53.02 | 53.08 | 19,825 | -0.04(-0.08%) |
Apr 23, 2024 | 53.07 | 53.15 | 53.07 | 53.12 | 26,909 | +0.00(+0.00%) |
Apr 22, 2024 | 53.07 | 53.12 | 53.06 | 53.12 | 55,541 | +0.01(+0.02%) |
Apr 19, 2024 | 53.13 | 53.18 | 53.07 | 53.11 | 497,226 | +0.07(+0.13%) |
Apr 18, 2024 | 53.11 | 53.11 | 52.96 | 53.04 | 51,166 | -0.03(-0.06%) |
Apr 17, 2024 | 52.99 | 53.11 | 52.94 | 53.07 | 53,904 | +0.09(+0.17%) |
Apr 16, 2024 | 53.02 | 53.05 | 52.94 | 52.98 | 36,789 | -0.12(-0.23%) |
Apr 15, 2024 | 53.03 | 53.14 | 52.93 | 53.10 | 115,138 | +0.00(+0.00%) |
Apr 12, 2024 | 53.00 | 53.15 | 53.00 | 53.10 | 33,153 | +0.09(+0.17%) |
Apr 11, 2024 | 52.88 | 53.01 | 52.85 | 53.01 | 63,357 | +0.06(+0.11%) |
Apr 10, 2024 | 52.86 | 52.98 | 52.85 | 52.95 | 106,309 | -0.25(-0.47%) |
Apr 09, 2024 | 53.16 | 53.29 | 53.16 | 53.20 | 20,488 | +0.09(+0.17%) |
Apr 08, 2024 | 53.10 | 53.11 | 53.02 | 53.11 | 34,862 | +0.04(+0.08%) |
Apr 05, 2024 | 53.20 | 53.20 | 53.06 | 53.07 | 68,919 | -0.06(-0.11%) |
Apr 04, 2024 | 53.16 | 53.18 | 53.11 | 53.13 | 51,102 | +0.04(+0.08%) |
Apr 03, 2024 | 53.13 | 53.13 | 53.03 | 53.09 | 120,403 | -0.14(-0.26%) |
Apr 02, 2024 | 53.26 | 53.31 | 53.18 | 53.23 | 95,757 | -0.14(-0.26%) |
Apr 01, 2024 | 53.48 | 53.48 | 53.30 | 53.37 | 89,918 | -0.20(-0.38%) |
Mar 28, 2024 | 53.51 | 53.57 | 53.46 | 53.57 | 67,508 | +0.03(+0.06%) |
Mar 27, 2024 | 53.54 | 53.54 | 53.49 | 53.54 | 62,552 | -0.02(-0.04%) |
Mar 26, 2024 | 53.61 | 53.62 | 53.50 | 53.56 | 63,475 | -0.05(-0.09%) |
Mar 25, 2024 | 53.63 | 53.63 | 53.56 | 53.61 | 71,768 | -0.04(-0.07%) |
Mar 22, 2024 | 53.68 | 53.75 | 53.62 | 53.65 | 45,187 | +0.15(+0.28%) |
Mar 21, 2024 | 53.72 | 53.72 | 53.50 | 53.50 | 71,130 | -0.17(-0.32%) |
Mar 20, 2024 | 53.51 | 53.67 | 53.51 | 53.67 | 35,360 | -0.01(-0.02%) |
Mar 19, 2024 | 53.88 | 53.88 | 53.50 | 53.68 | 55,504 | +0.07(+0.13%) |
Mar 18, 2024 | 53.82 | 53.82 | 53.58 | 53.61 | 43,921 | -0.02(-0.04%) |
Mar 15, 2024 | 53.72 | 53.72 | 53.59 | 53.63 | 40,817 | -0.08(-0.15%) |
Mar 14, 2024 | 53.75 | 53.75 | 53.61 | 53.71 | 92,132 | -0.07(-0.13%) |
Mar 13, 2024 | 53.82 | 53.82 | 53.74 | 53.78 | 28,224 | +0.02(+0.04%) |
Mar 12, 2024 | 53.80 | 53.80 | 53.72 | 53.76 | 119,614 | -0.05(-0.09%) |
Mar 11, 2024 | 53.85 | 53.85 | 53.76 | 53.81 | 83,560 | +0.07(+0.13%) |
Mar 08, 2024 | 53.79 | 53.80 | 53.73 | 53.74 | 40,629 | -0.05(-0.09%) |
Mar 07, 2024 | 53.76 | 53.79 | 53.69 | 53.79 | 92,445 | +0.13(+0.24%) |
Mar 06, 2024 | 53.66 | 53.66 | 53.62 | 53.66 | 50,208 | -0.03(-0.06%) |
Mar 05, 2024 | 53.64 | 53.72 | 53.63 | 53.69 | 38,075 | +0.11(+0.20%) |
Mar 04, 2024 | 53.61 | 53.61 | 53.53 | 53.58 | 51,258 | -0.08(-0.14%) |
Mar 01, 2024 | 53.60 | 53.67 | 53.53 | 53.66 | 46,826 | +0.02(+0.04%) |
Feb 29, 2024 | 53.59 | 53.64 | 53.55 | 53.64 | 72,208 | +0.06(+0.11%) |
Feb 28, 2024 | 53.56 | 53.59 | 53.43 | 53.58 | 41,097 | +0.01(+0.02%) |
Feb 27, 2024 | 53.52 | 53.59 | 53.49 | 53.57 | 62,841 | +0.05(+0.09%) |
Feb 26, 2024 | 53.61 | 53.61 | 53.45 | 53.52 | 30,834 | -0.03(-0.06%) |
Feb 23, 2024 | 53.53 | 53.59 | 53.52 | 53.55 | 33,956 | +0.02(+0.04%) |
Feb 22, 2024 | 53.50 | 53.53 | 53.45 | 53.53 | 41,451 | +0.01(+0.03%) |
Feb 21, 2024 | 53.42 | 53.57 | 53.42 | 53.51 | 39,767 | +0.04(+0.07%) |
Feb 20, 2024 | 53.56 | 53.56 | 53.40 | 53.48 | 69,808 | -0.02(-0.04%) |
Feb 16, 2024 | 53.48 | 53.52 | 53.39 | 53.50 | 32,254 | -0.02(-0.04%) |
Feb 15, 2024 | 53.53 | 53.57 | 53.44 | 53.52 | 65,619 | +0.13(+0.24%) |
Feb 14, 2024 | 53.29 | 53.46 | 53.27 | 53.39 | 25,877 | +0.04(+0.07%) |
Feb 13, 2024 | 53.45 | 53.45 | 53.29 | 53.35 | 33,568 | -0.23(-0.43%) |
Feb 12, 2024 | 53.64 | 53.64 | 53.52 | 53.58 | 31,002 | +0.11(+0.20%) |
Feb 09, 2024 | 53.47 | 53.47 | 53.37 | 53.47 | 30,685 | +0.02(+0.04%) |
Feb 08, 2024 | 53.35 | 53.46 | 53.34 | 53.45 | 58,359 | -0.01(-0.02%) |
Feb 07, 2024 | 53.48 | 53.52 | 53.41 | 53.46 | 34,423 | -0.01(-0.02%) |
Feb 06, 2024 | 53.42 | 53.51 | 53.37 | 53.47 | 40,872 | +0.04(+0.07%) |
Feb 05, 2024 | 53.60 | 53.60 | 53.40 | 53.43 | 25,170 | -0.24(-0.44%) |
Feb 02, 2024 | 53.78 | 53.78 | 53.58 | 53.67 | 35,496 | -0.25(-0.46%) |
Feb 01, 2024 | 53.89 | 53.95 | 53.79 | 53.92 | 26,222 | +0.18(+0.34%) |
Jan 31, 2024 | 53.67 | 53.73 | 53.58 | 53.73 | 26,878 | +0.24(+0.44%) |
Jan 30, 2024 | 53.52 | 53.52 | 53.38 | 53.50 | 33,030 | +0.05(+0.09%) |
Jan 29, 2024 | 53.30 | 53.48 | 53.30 | 53.45 | 34,718 | +0.15(+0.28%) |
Jan 26, 2024 | 53.34 | 53.34 | 53.23 | 53.30 | 304,438 | +0.00(+0.00%) |
Jan 25, 2024 | 53.28 | 53.31 | 53.24 | 53.30 | 80,208 | +0.12(+0.22%) |
Jan 24, 2024 | 53.22 | 53.29 | 53.11 | 53.18 | 320,575 | +0.02(+0.04%) |
Jan 23, 2024 | 53.25 | 53.25 | 53.12 | 53.16 | 45,613 | -0.11(-0.20%) |
Jan 22, 2024 | 53.27 | 53.28 | 53.18 | 53.27 | 79,836 | +0.08(+0.15%) |
Jan 19, 2024 | 53.14 | 53.19 | 53.09 | 53.19 | 26,598 | -0.16(-0.30%) |
Jan 18, 2024 | 53.46 | 53.46 | 53.25 | 53.35 | 54,666 | -0.11(-0.20%) |
Jan 17, 2024 | 53.53 | 53.53 | 53.36 | 53.46 | 22,290 | -0.12(-0.22%) |
Jan 16, 2024 | 53.53 | 53.65 | 53.49 | 53.58 | 53,488 | -0.05(-0.09%) |
Jan 12, 2024 | 53.66 | 53.77 | 53.58 | 53.62 | 62,665 | -0.06(-0.11%) |
Jan 11, 2024 | 53.60 | 53.72 | 53.56 | 53.68 | 50,199 | +0.07(+0.13%) |
Jan 10, 2024 | 53.62 | 53.67 | 53.57 | 53.61 | 26,463 | -0.01(-0.02%) |
Jan 09, 2024 | 53.58 | 53.71 | 53.58 | 53.62 | 17,759 | -0.06(-0.11%) |
Jan 08, 2024 | 53.67 | 53.77 | 53.62 | 53.68 | 48,140 | +0.16(+0.30%) |
Jan 05, 2024 | 53.54 | 53.66 | 53.53 | 53.53 | 60,067 | -0.13(-0.24%) |
Jan 04, 2024 | 53.65 | 53.69 | 53.58 | 53.65 | 31,737 | -0.04(-0.07%) |
Jan 03, 2024 | 53.64 | 53.73 | 53.59 | 53.69 | 20,735 | +0.08(+0.15%) |
Jan 02, 2024 | 53.57 | 53.67 | 53.57 | 53.61 | 38,012 | +0.00(+0.00%) |
Dec 29, 2023 | 53.68 | 53.69 | 53.61 | 53.61 | 68,584 | -0.07(-0.13%) |
Dec 28, 2023 | 53.72 | 53.73 | 53.61 | 53.68 | 92,532 | -0.09(-0.17%) |
Dec 27, 2023 | 53.72 | 53.77 | 53.70 | 53.77 | 28,090 | +0.15(+0.28%) |
Dec 26, 2023 | 53.62 | 53.64 | 53.59 | 53.62 | 68,232 | +0.03(+0.06%) |
Dec 22, 2023 | 53.62 | 53.67 | 53.59 | 53.59 | 120,600 | +0.02(+0.04%) |
Dec 21, 2023 | 53.76 | 53.76 | 53.56 | 53.58 | 77,206 | +0.01(+0.02%) |
Dec 20, 2023 | 53.63 | 53.63 | 53.50 | 53.57 | 146,525 | +0.06(+0.11%) |
Dec 19, 2023 | 53.50 | 53.53 | 53.45 | 53.51 | 161,434 | +0.04(+0.07%) |
Dec 18, 2023 | 53.43 | 53.53 | 53.34 | 53.47 | 206,139 | +0.01(+0.02%) |
Dec 15, 2023 | 53.42 | 53.58 | 53.42 | 53.46 | 62,686 | +0.00(+0.00%) |
Dec 14, 2023 | 53.34 | 53.49 | 53.27 | 53.46 | 60,606 | +0.34(+0.63%) |
Dec 13, 2023 | 52.77 | 53.16 | 52.77 | 53.12 | 47,547 | +0.20(+0.37%) |
Dec 12, 2023 | 52.78 | 52.93 | 52.78 | 52.92 | 100,321 | +0.11(+0.21%) |
Dec 11, 2023 | 52.73 | 52.89 | 52.73 | 52.81 | 67,195 | -0.03(-0.06%) |
Dec 08, 2023 | 52.81 | 52.87 | 52.73 | 52.84 | 51,450 | -0.06(-0.11%) |
Dec 07, 2023 | 53.01 | 53.01 | 52.88 | 52.90 | 992,074 | -0.03(-0.06%) |
Dec 06, 2023 | 52.80 | 52.97 | 52.80 | 52.93 | 65,365 | +0.07(+0.13%) |
Dec 05, 2023 | 52.82 | 52.92 | 52.79 | 52.86 | 131,118 | +0.21(+0.39%) |
Dec 04, 2023 | 52.71 | 52.74 | 52.48 | 52.65 | 209,257 | -0.06(-0.11%) |
Dec 01, 2023 | 52.66 | 52.80 | 52.50 | 52.71 | 55,622 | +0.23(+0.45%) |
Nov 30, 2023 | 52.44 | 52.49 | 52.39 | 52.48 | 58,395 | +0.10(+0.19%) |
Nov 29, 2023 | 52.30 | 52.55 | 52.25 | 52.38 | 41,010 | +0.32(+0.61%) |
Nov 28, 2023 | 52.14 | 52.15 | 52.04 | 52.06 | 62,369 | +0.11(+0.21%) |
Nov 27, 2023 | 51.86 | 52.00 | 51.86 | 51.96 | 451,086 | +0.13(+0.25%) |
Nov 24, 2023 | 51.81 | 51.87 | 51.67 | 51.83 | 15,423 | -0.09(-0.17%) |
Nov 22, 2023 | 51.84 | 51.93 | 51.78 | 51.92 | 53,139 | +0.11(+0.21%) |
Nov 21, 2023 | 51.72 | 51.81 | 51.72 | 51.81 | 39,214 | +0.05(+0.10%) |
Nov 20, 2023 | 51.61 | 51.76 | 51.59 | 51.76 | 53,066 | +0.20(+0.38%) |
Nov 17, 2023 | 51.46 | 51.58 | 51.43 | 51.56 | 123,905 | +0.14(+0.27%) |
Nov 16, 2023 | 51.42 | 51.54 | 51.42 | 51.42 | 256,888 | +0.18(+0.35%) |
Nov 15, 2023 | 51.30 | 51.47 | 51.18 | 51.25 | 62,961 | -0.13(-0.25%) |
Nov 14, 2023 | 51.30 | 51.41 | 51.19 | 51.37 | 76,196 | +0.43(+0.85%) |
Nov 13, 2023 | 50.80 | 50.97 | 50.80 | 50.94 | 116,763 | +0.05(+0.10%) |
Nov 10, 2023 | 50.79 | 50.92 | 50.79 | 50.89 | 152,918 | +0.19(+0.37%) |
Nov 09, 2023 | 50.87 | 50.96 | 50.66 | 50.70 | 130,939 | -0.16(-0.31%) |
Nov 08, 2023 | 50.67 | 50.86 | 50.67 | 50.86 | 112,428 | +0.19(+0.37%) |
Nov 07, 2023 | 50.59 | 50.69 | 50.54 | 50.67 | 234,898 | +0.30(+0.59%) |
Nov 06, 2023 | 50.33 | 50.55 | 50.29 | 50.38 | 667,702 | -0.11(-0.21%) |
Nov 03, 2023 | 50.32 | 50.54 | 50.32 | 50.49 | 559,946 | +0.40(+0.81%) |
Nov 02, 2023 | 50.05 | 50.12 | 49.98 | 50.08 | 128,176 | +0.36(+0.71%) |
Nov 01, 2023 | 49.54 | 49.78 | 49.54 | 49.73 | 57,043 | +0.24(+0.49%) |
Oct 31, 2023 | 49.46 | 49.55 | 49.42 | 49.48 | 154,406 | +0.03(+0.06%) |
Oct 30, 2023 | 49.54 | 49.55 | 49.41 | 49.45 | 193,767 | -0.09(-0.18%) |
Oct 27, 2023 | 49.59 | 49.64 | 49.54 | 49.54 | 186,097 | -0.14(-0.28%) |
Oct 26, 2023 | 49.53 | 49.71 | 49.52 | 49.68 | 394,260 | +0.20(+0.40%) |
Oct 25, 2023 | 49.46 | 49.59 | 49.40 | 49.48 | 289,673 | -0.19(-0.38%) |
Oct 24, 2023 | 49.60 | 49.67 | 49.52 | 49.67 | 229,107 | +0.13(+0.26%) |
Oct 23, 2023 | 49.47 | 49.60 | 49.44 | 49.54 | 154,797 | +0.01(+0.02%) |
Oct 20, 2023 | 49.50 | 49.55 | 49.48 | 49.53 | 83,725 | +0.08(+0.16%) |
Oct 19, 2023 | 49.60 | 49.62 | 49.38 | 49.45 | 302,194 | -0.23(-0.46%) |
Oct 18, 2023 | 49.65 | 49.77 | 49.62 | 49.68 | 787,780 | -0.07(-0.14%) |
Oct 17, 2023 | 50.03 | 50.03 | 49.74 | 49.75 | 829,157 | -0.27(-0.53%) |
Oct 16, 2023 | 50.29 | 50.29 | 50.02 | 50.02 | 501,080 | -0.34(-0.68%) |
Oct 13, 2023 | 50.51 | 50.51 | 50.28 | 50.36 | 70,844 | +0.12(+0.24%) |
Oct 12, 2023 | 50.39 | 50.39 | 50.19 | 50.24 | 30,256 | -0.04(-0.08%) |
Oct 11, 2023 | 50.36 | 50.42 | 50.26 | 50.28 | 108,570 | +0.23(+0.45%) |
Oct 10, 2023 | 49.88 | 50.05 | 49.84 | 50.05 | 82,046 | +0.04(+0.08%) |
Oct 09, 2023 | 49.77 | 50.02 | 49.71 | 50.02 | 231,095 | +0.42(+0.85%) |
Oct 06, 2023 | 49.66 | 49.73 | 49.56 | 49.59 | 78,827 | -0.36(-0.73%) |
Oct 05, 2023 | 49.97 | 50.01 | 49.86 | 49.96 | 78,320 | +0.03(+0.06%) |
Oct 04, 2023 | 49.83 | 49.93 | 49.78 | 49.93 | 74,660 | +0.20(+0.40%) |
Oct 03, 2023 | 49.97 | 49.97 | 49.70 | 49.73 | 102,858 | -0.19(-0.37%) |
Oct 02, 2023 | 50.14 | 50.14 | 49.89 | 49.92 | 110,555 | -0.22(-0.44%) |
Sep 29, 2023 | 50.15 | 50.25 | 50.06 | 50.14 | 92,511 | +0.06(+0.12%) |
Sep 28, 2023 | 50.34 | 50.34 | 50.06 | 50.08 | 101,555 | -0.23(-0.45%) |
Sep 27, 2023 | 50.36 | 50.42 | 50.31 | 50.31 | 98,618 | -0.10(-0.19%) |
Sep 26, 2023 | 50.39 | 50.45 | 50.36 | 50.40 | 100,273 | -0.09(-0.18%) |
Sep 25, 2023 | 50.66 | 50.53 | 50.40 | 50.49 | 83,023 | -0.31(-0.62%) |
Sep 22, 2023 | 50.90 | 50.91 | 50.80 | 50.81 | 75,658 | +0.00(+0.00%) |
Sep 21, 2023 | 50.94 | 50.98 | 50.81 | 50.81 | 79,321 | -0.42(-0.82%) |
Sep 20, 2023 | 51.22 | 51.29 | 51.15 | 51.23 | 49,925 | +0.13(+0.25%) |
Sep 19, 2023 | 51.17 | 51.23 | 51.10 | 51.10 | 51,495 | -0.07(-0.13%) |
Sep 18, 2023 | 51.28 | 51.28 | 51.17 | 51.17 | 69,936 | -0.02(-0.04%) |
Sep 15, 2023 | 51.22 | 51.26 | 51.17 | 51.19 | 493,076 | -0.01(-0.02%) |
Sep 14, 2023 | 51.22 | 51.31 | 51.19 | 51.20 | 486,211 | -0.19(-0.36%) |
Sep 13, 2023 | 51.35 | 51.39 | 51.29 | 51.39 | 442,682 | +0.07(+0.13%) |
Sep 12, 2023 | 51.28 | 51.38 | 51.24 | 51.32 | 874,204 | +0.02(+0.04%) |
Sep 11, 2023 | 51.28 | 51.33 | 51.25 | 51.30 | 28,344 | -0.04(-0.08%) |
Sep 08, 2023 | 51.36 | 51.36 | 51.23 | 51.34 | 48,889 | +0.05(+0.10%) |
Sep 07, 2023 | 51.33 | 51.35 | 51.21 | 51.29 | 33,635 | -0.07(-0.13%) |
Sep 06, 2023 | 51.39 | 51.39 | 51.30 | 51.36 | 28,770 | +0.03(+0.06%) |
Sep 05, 2023 | 51.37 | 51.37 | 51.28 | 51.33 | 73,043 | -0.05(-0.10%) |
Sep 01, 2023 | 51.46 | 51.46 | 51.31 | 51.38 | 19,826 | -0.05(-0.10%) |
Aug 31, 2023 | 51.39 | 51.48 | 51.37 | 51.43 | 24,985 | +0.09(+0.17%) |
Aug 30, 2023 | 51.46 | 51.46 | 51.34 | 51.34 | 17,289 | -0.14(-0.27%) |
Aug 29, 2023 | 51.41 | 51.49 | 51.39 | 51.48 | 36,758 | +0.14(+0.27%) |
Aug 28, 2023 | 51.31 | 51.37 | 51.23 | 51.34 | 27,259 | +0.05(+0.11%) |
Aug 25, 2023 | 51.31 | 51.32 | 51.16 | 51.28 | 12,126 | +0.00(+0.00%) |
Aug 24, 2023 | 51.32 | 51.33 | 51.23 | 51.28 | 34,729 | -0.08(-0.15%) |
Aug 23, 2023 | 51.33 | 51.39 | 51.29 | 51.36 | 57,569 | +0.05(+0.10%) |
Aug 22, 2023 | 51.26 | 51.32 | 51.23 | 51.31 | 43,471 | +0.05(+0.10%) |
Aug 21, 2023 | 51.25 | 51.31 | 51.22 | 51.26 | 37,483 | -0.25(-0.49%) |
Aug 18, 2023 | 51.51 | 51.58 | 51.48 | 51.52 | 30,846 | -0.05(-0.10%) |
Aug 17, 2023 | 51.64 | 51.67 | 51.52 | 51.57 | 43,879 | -0.13(-0.25%) |
Aug 16, 2023 | 51.81 | 51.81 | 51.63 | 51.70 | 43,631 | -0.08(-0.15%) |
Aug 15, 2023 | 51.76 | 51.80 | 51.67 | 51.77 | 23,714 | +0.04(+0.08%) |
Aug 14, 2023 | 51.72 | 51.78 | 51.65 | 51.73 | 21,240 | +0.02(+0.04%) |
Aug 11, 2023 | 51.66 | 51.76 | 51.65 | 51.72 | 58,353 | +0.01(+0.02%) |
Aug 10, 2023 | 51.84 | 51.88 | 51.68 | 51.71 | 47,483 | -0.13(-0.25%) |
Aug 09, 2023 | 51.75 | 51.83 | 51.71 | 51.83 | 38,506 | +0.09(+0.17%) |
Aug 08, 2023 | 51.60 | 51.74 | 51.60 | 51.74 | 20,538 | +0.17(+0.32%) |
Aug 07, 2023 | 51.62 | 51.66 | 51.58 | 51.58 | 29,987 | -0.15(-0.28%) |
Aug 04, 2023 | 51.51 | 51.73 | 51.51 | 51.73 | 65,819 | +0.19(+0.36%) |
Aug 03, 2023 | 51.61 | 51.62 | 51.45 | 51.54 | 53,422 | -0.37(-0.72%) |
Aug 02, 2023 | 52.06 | 52.06 | 51.77 | 51.91 | 82,364 | -0.12(-0.23%) |
Aug 01, 2023 | 52.01 | 52.03 | 51.91 | 52.03 | 38,243 | -0.09(-0.17%) |
Jul 31, 2023 | 52.17 | 52.17 | 52.01 | 52.12 | 58,373 | -0.03(-0.06%) |
Jul 28, 2023 | 52.22 | 52.23 | 52.08 | 52.15 | 39,600 | -0.04(-0.08%) |
Jul 27, 2023 | 52.29 | 52.29 | 52.14 | 52.19 | 39,127 | -0.11(-0.21%) |
Jul 26, 2023 | 52.27 | 52.35 | 52.26 | 52.30 | 15,104 | +0.01(+0.02%) |
Jul 25, 2023 | 52.26 | 52.33 | 52.26 | 52.29 | 41,514 | -0.07(-0.13%) |
Jul 24, 2023 | 52.35 | 52.40 | 52.31 | 52.35 | 30,547 | +0.01(+0.03%) |
Jul 21, 2023 | 52.39 | 52.39 | 52.31 | 52.34 | 14,176 | +0.02(+0.04%) |
Jul 20, 2023 | 52.34 | 52.38 | 52.23 | 52.32 | 37,823 | -0.12(-0.22%) |
Jul 19, 2023 | 52.32 | 52.43 | 52.27 | 52.43 | 16,414 | +0.15(+0.28%) |
Jul 18, 2023 | 52.30 | 52.31 | 52.23 | 52.29 | 64,921 | +0.09(+0.17%) |
Jul 17, 2023 | 52.15 | 52.20 | 52.12 | 52.20 | 24,025 | +0.05(+0.09%) |
Jul 14, 2023 | 52.12 | 52.19 | 52.07 | 52.15 | 155,520 | +0.00(+0.00%) |
Jul 13, 2023 | 52.07 | 52.20 | 52.07 | 52.15 | 24,540 | +0.19(+0.36%) |
Jul 12, 2023 | 52.08 | 52.08 | 51.95 | 51.96 | 62,830 | +0.08(+0.15%) |
Jul 11, 2023 | 51.87 | 51.93 | 51.85 | 51.89 | 31,065 | +0.01(+0.02%) |
Jul 10, 2023 | 51.76 | 51.88 | 51.76 | 51.88 | 61,793 | +0.00(+0.00%) |
Jul 07, 2023 | 51.76 | 51.89 | 51.76 | 51.88 | 19,385 | +0.02(+0.05%) |
Jul 06, 2023 | 51.87 | 51.91 | 51.81 | 51.85 | 17,480 | -0.15(-0.29%) |
Jul 05, 2023 | 52.08 | 52.09 | 51.92 | 52.00 | 656,002 | -0.07(-0.13%) |
Jul 03, 2023 | 52.13 | 52.13 | 52.03 | 52.07 | 25,956 | +0.05(+0.10%) |
Jun 30, 2023 | 52.14 | 52.14 | 51.97 | 52.02 | 27,802 | +0.02(+0.04%) |
Jun 29, 2023 | 52.20 | 52.20 | 52.00 | 52.00 | 31,571 | -0.16(-0.30%) |
Jun 28, 2023 | 52.09 | 52.18 | 52.09 | 52.16 | 46,303 | +0.06(+0.11%) |
Jun 27, 2023 | 52.13 | 52.13 | 52.06 | 52.10 | 25,758 | -0.01(-0.02%) |
Jun 26, 2023 | 52.11 | 52.16 | 52.11 | 52.11 | 18,747 | -0.02(-0.04%) |
Jun 23, 2023 | 52.12 | 52.16 | 52.07 | 52.13 | 44,807 | +0.17(+0.32%) |
Jun 22, 2023 | 51.98 | 52.04 | 51.96 | 51.96 | 89,251 | -0.09(-0.17%) |
Jun 21, 2023 | 52.00 | 52.12 | 51.96 | 52.05 | 226,932 | +0.01(+0.02%) |
Jun 20, 2023 | 51.99 | 52.11 | 51.98 | 52.04 | 53,811 | +0.05(+0.09%) |
Jun 16, 2023 | 52.03 | 52.03 | 51.93 | 51.99 | 46,770 | +0.01(+0.03%) |