Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 61.10 | 61.48 | 60.92 | 61.48 | 9,626 | -0.04(-0.07%) |
May 30, 2024 | 61.22 | 61.63 | 61.22 | 61.52 | 3,651 | +0.92(+1.52%) |
May 29, 2024 | 60.74 | 60.88 | 60.57 | 60.60 | 4,732 | -0.68(-1.10%) |
May 28, 2024 | 61.56 | 61.56 | 61.24 | 61.28 | 6,652 | -0.90(-1.45%) |
May 24, 2024 | 61.75 | 62.18 | 61.75 | 62.18 | 3,521 | +0.95(+1.55%) |
May 23, 2024 | 61.60 | 61.60 | 61.10 | 61.23 | 4,142 | +0.10(+0.16%) |
May 22, 2024 | 61.30 | 61.30 | 61.08 | 61.13 | 1,643 | -0.05(-0.08%) |
May 21, 2024 | 61.47 | 61.47 | 61.13 | 61.18 | 14,956 | -0.66(-1.07%) |
May 20, 2024 | 61.95 | 61.95 | 61.84 | 61.84 | 1,984 | +0.02(+0.02%) |
May 17, 2024 | 61.78 | 61.89 | 61.71 | 61.83 | 1,834 | -0.85(-1.36%) |
May 16, 2024 | 62.38 | 62.68 | 62.29 | 62.68 | 1,864 | -0.10(-0.16%) |
May 15, 2024 | 62.35 | 62.79 | 62.35 | 62.78 | 2,944 | +1.59(+2.60%) |
May 14, 2024 | 61.02 | 61.23 | 61.02 | 61.19 | 1,534 | +0.90(+1.49%) |
May 13, 2024 | 60.65 | 60.83 | 60.29 | 60.29 | 2,977 | -0.49(-0.81%) |
May 10, 2024 | 60.58 | 60.95 | 60.58 | 60.78 | 3,047 | -0.08(-0.12%) |
May 09, 2024 | 60.71 | 60.94 | 60.71 | 60.86 | 2,383 | +0.34(+0.56%) |
May 08, 2024 | 60.31 | 60.53 | 60.28 | 60.52 | 4,971 | +1.20(+2.02%) |
May 07, 2024 | 59.83 | 59.98 | 59.11 | 59.32 | 12,849 | +2.57(+4.53%) |
May 06, 2024 | 56.82 | 57.00 | 56.67 | 56.75 | 5,757 | +0.87(+1.56%) |
May 03, 2024 | 55.71 | 56.04 | 55.71 | 55.88 | 4,744 | +1.74(+3.21%) |
May 02, 2024 | 53.52 | 54.14 | 53.48 | 54.14 | 5,679 | +0.65(+1.21%) |
May 01, 2024 | 53.21 | 53.92 | 53.21 | 53.49 | 2,029 | +0.13(+0.25%) |
Apr 30, 2024 | 54.20 | 54.20 | 53.36 | 53.36 | 7,334 | -1.37(-2.50%) |
Apr 29, 2024 | 54.46 | 54.74 | 54.38 | 54.73 | 9,858 | +0.60(+1.11%) |
Apr 26, 2024 | 54.13 | 54.31 | 53.99 | 54.13 | 9,123 | +1.13(+2.13%) |
Apr 25, 2024 | 52.38 | 53.27 | 52.36 | 53.00 | 6,787 | -0.70(-1.30%) |
Apr 24, 2024 | 53.59 | 53.99 | 53.46 | 53.70 | 8,966 | -0.12(-0.22%) |
Apr 23, 2024 | 54.05 | 54.05 | 53.73 | 53.82 | 11,386 | +0.43(+0.81%) |
Apr 22, 2024 | 53.41 | 53.54 | 53.14 | 53.39 | 6,945 | +0.38(+0.72%) |
Apr 19, 2024 | 53.31 | 53.48 | 52.97 | 53.01 | 14,866 | -1.51(-2.77%) |
Apr 18, 2024 | 54.37 | 54.88 | 54.35 | 54.52 | 8,027 | -0.09(-0.16%) |
Apr 17, 2024 | 55.09 | 55.09 | 54.50 | 54.61 | 11,107 | -0.20(-0.36%) |
Apr 16, 2024 | 55.16 | 55.16 | 54.55 | 54.81 | 18,990 | -0.20(-0.36%) |
Apr 15, 2024 | 55.51 | 55.56 | 55.01 | 55.01 | 8,415 | +0.26(+0.47%) |
Apr 12, 2024 | 55.13 | 55.15 | 54.75 | 54.75 | 3,864 | -1.56(-2.76%) |
Apr 11, 2024 | 55.81 | 56.52 | 55.59 | 56.31 | 12,740 | +0.73(+1.31%) |
Apr 10, 2024 | 55.77 | 55.82 | 55.36 | 55.58 | 7,578 | -2.07(-3.59%) |
Apr 09, 2024 | 57.68 | 57.68 | 57.40 | 57.65 | 13,066 | -0.14(-0.24%) |
Apr 08, 2024 | 57.73 | 57.79 | 57.54 | 57.79 | 10,450 | +0.29(+0.50%) |
Apr 05, 2024 | 57.38 | 57.76 | 57.32 | 57.50 | 3,852 | +0.13(+0.23%) |
Apr 04, 2024 | 57.56 | 57.84 | 56.94 | 57.37 | 5,949 | -1.17(-2.00%) |
Apr 03, 2024 | 58.38 | 58.54 | 58.37 | 58.54 | 4,424 | +0.93(+1.61%) |
Apr 02, 2024 | 57.81 | 57.81 | 57.38 | 57.61 | 11,193 | -1.35(-2.29%) |
Apr 01, 2024 | 60.15 | 60.15 | 58.50 | 58.96 | 4,288 | -0.20(-0.34%) |
Mar 28, 2024 | 59.10 | 59.16 | 59.04 | 59.16 | 5,094 | +0.23(+0.40%) |
Mar 27, 2024 | 58.17 | 58.93 | 58.17 | 58.93 | 2,957 | +0.21(+0.36%) |
Mar 26, 2024 | 58.82 | 59.01 | 58.72 | 58.72 | 9,664 | -0.14(-0.24%) |
Mar 25, 2024 | 59.01 | 59.15 | 58.82 | 58.86 | 7,151 | -0.73(-1.23%) |
Mar 22, 2024 | 59.64 | 59.66 | 59.57 | 59.59 | 4,124 | -0.94(-1.55%) |
Mar 21, 2024 | 60.58 | 60.78 | 60.40 | 60.53 | 2,329 | -0.93(-1.51%) |
Mar 20, 2024 | 60.71 | 61.46 | 60.55 | 61.46 | 4,625 | +1.66(+2.78%) |
Mar 19, 2024 | 59.36 | 59.80 | 59.36 | 59.80 | 4,289 | +0.60(+1.01%) |
Mar 18, 2024 | 59.48 | 59.48 | 59.20 | 59.20 | 2,812 | -0.79(-1.32%) |
Mar 15, 2024 | 59.87 | 59.99 | 59.60 | 59.99 | 3,049 | +0.47(+0.79%) |
Mar 14, 2024 | 59.67 | 59.67 | 59.00 | 59.52 | 2,376 | -0.45(-0.75%) |
Mar 13, 2024 | 59.96 | 59.97 | 59.62 | 59.97 | 4,577 | -1.55(-2.52%) |
Mar 12, 2024 | 60.32 | 61.52 | 60.27 | 61.52 | 4,112 | +1.41(+2.35%) |
Mar 11, 2024 | 59.73 | 60.11 | 59.37 | 60.11 | 7,091 | -0.04(-0.07%) |
Mar 08, 2024 | 60.20 | 60.20 | 59.99 | 60.15 | 3,920 | +0.38(+0.64%) |
Mar 07, 2024 | 59.49 | 59.77 | 59.49 | 59.77 | 9,242 | +0.52(+0.88%) |
Mar 06, 2024 | 58.77 | 59.43 | 58.74 | 59.25 | 11,183 | +1.12(+1.93%) |
Mar 05, 2024 | 58.25 | 58.32 | 57.94 | 58.13 | 5,628 | -0.34(-0.58%) |
Mar 04, 2024 | 58.17 | 58.52 | 58.09 | 58.47 | 6,043 | -0.28(-0.47%) |
Mar 01, 2024 | 58.32 | 58.81 | 58.11 | 58.75 | 3,411 | +0.66(+1.13%) |
Feb 29, 2024 | 58.41 | 58.41 | 57.98 | 58.09 | 12,047 | -0.05(-0.09%) |
Feb 28, 2024 | 57.94 | 58.21 | 57.93 | 58.14 | 4,061 | -0.83(-1.41%) |
Feb 27, 2024 | 59.01 | 59.06 | 58.89 | 58.98 | 5,480 | +0.16(+0.28%) |
Feb 26, 2024 | 58.98 | 58.98 | 58.72 | 58.81 | 2,786 | -0.57(-0.95%) |
Feb 23, 2024 | 59.51 | 59.51 | 59.34 | 59.38 | 2,621 | +0.64(+1.10%) |
Feb 22, 2024 | 58.40 | 58.82 | 58.40 | 58.73 | 2,410 | +0.11(+0.19%) |
Feb 21, 2024 | 58.07 | 58.66 | 58.05 | 58.62 | 4,967 | +0.49(+0.84%) |
Feb 20, 2024 | 57.75 | 58.14 | 57.75 | 58.13 | 3,826 | -0.31(-0.53%) |
Feb 16, 2024 | 57.97 | 58.44 | 57.97 | 58.44 | 1,891 | +0.84(+1.46%) |
Feb 15, 2024 | 57.34 | 57.60 | 57.31 | 57.60 | 4,309 | +0.51(+0.89%) |
Feb 14, 2024 | 56.92 | 57.28 | 56.92 | 57.09 | 4,592 | +0.99(+1.76%) |
Feb 13, 2024 | 55.73 | 56.28 | 55.73 | 56.10 | 7,709 | -1.85(-3.19%) |
Feb 12, 2024 | 57.85 | 58.22 | 57.85 | 57.95 | 5,383 | +1.46(+2.59%) |
Feb 09, 2024 | 56.05 | 56.50 | 56.05 | 56.49 | 3,728 | -0.22(-0.39%) |
Feb 08, 2024 | 56.75 | 56.77 | 56.66 | 56.71 | 5,213 | -0.02(-0.04%) |
Feb 07, 2024 | 56.85 | 56.85 | 56.65 | 56.73 | 2,879 | -0.21(-0.37%) |
Feb 06, 2024 | 56.83 | 57.01 | 56.83 | 56.94 | 5,463 | +0.30(+0.53%) |
Feb 05, 2024 | 56.41 | 56.67 | 56.33 | 56.64 | 4,930 | -0.59(-1.03%) |
Feb 02, 2024 | 57.24 | 57.30 | 57.21 | 57.23 | 3,282 | -1.30(-2.22%) |
Feb 01, 2024 | 58.10 | 58.56 | 58.10 | 58.53 | 5,857 | +0.78(+1.36%) |
Jan 31, 2024 | 58.38 | 58.38 | 57.75 | 57.75 | 1,800 | -1.06(-1.81%) |
Jan 30, 2024 | 58.79 | 58.81 | 58.52 | 58.81 | 5,184 | +0.24(+0.42%) |
Jan 29, 2024 | 58.32 | 58.57 | 58.21 | 58.57 | 2,514 | +0.07(+0.12%) |
Jan 26, 2024 | 58.93 | 58.93 | 58.49 | 58.50 | 3,440 | +0.66(+1.15%) |
Jan 25, 2024 | 58.10 | 58.10 | 57.52 | 57.83 | 3,381 | +0.53(+0.93%) |
Jan 24, 2024 | 57.87 | 57.99 | 57.30 | 57.30 | 2,650 | +0.45(+0.79%) |
Jan 23, 2024 | 56.95 | 57.00 | 56.72 | 56.85 | 5,154 | -0.19(-0.33%) |
Jan 22, 2024 | 57.33 | 57.37 | 56.98 | 57.04 | 4,605 | +0.53(+0.95%) |
Jan 19, 2024 | 56.01 | 56.55 | 55.98 | 56.51 | 2,667 | +0.27(+0.48%) |
Jan 18, 2024 | 55.82 | 56.28 | 55.49 | 56.23 | 5,439 | -0.45(-0.80%) |
Jan 17, 2024 | 56.50 | 56.69 | 56.48 | 56.69 | 4,057 | -2.95(-4.95%) |
Jan 16, 2024 | 59.66 | 59.88 | 59.64 | 59.64 | 4,172 | -1.50(-2.45%) |
Jan 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 1,297 | +1.01(+1.69%) |
Jan 11, 2024 | 59.60 | 60.12 | 59.60 | 60.12 | 4,367 | -0.41(-0.67%) |
Jan 10, 2024 | 60.47 | 60.71 | 60.39 | 60.53 | 5,734 | -0.81(-1.32%) |
Jan 09, 2024 | 61.52 | 61.55 | 61.31 | 61.34 | 3,012 | -0.45(-0.73%) |
Jan 08, 2024 | 61.42 | 61.93 | 61.42 | 61.79 | 2,232 | +0.53(+0.87%) |
Jan 05, 2024 | 60.40 | 61.26 | 60.40 | 61.26 | 1,805 | +0.46(+0.76%) |
Jan 04, 2024 | 60.68 | 61.02 | 60.68 | 60.80 | 3,086 | -0.04(-0.07%) |
Jan 03, 2024 | 60.42 | 60.95 | 60.42 | 60.84 | 6,525 | -2.06(-3.27%) |
Jan 02, 2024 | 62.43 | 63.33 | 62.43 | 62.90 | 2,830 | -1.33(-2.07%) |
Dec 29, 2023 | 63.83 | 64.23 | 63.83 | 64.23 | 3,882 | +0.76(+1.19%) |
Dec 28, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 962 | -0.39(-0.61%) |
Dec 27, 2023 | 63.32 | 63.95 | 63.32 | 63.86 | 9,394 | +0.31(+0.49%) |
Dec 26, 2023 | 63.23 | 63.91 | 63.11 | 63.55 | 2,731 | +0.35(+0.55%) |
Dec 22, 2023 | 63.22 | 63.29 | 62.94 | 63.20 | 41,916 | +0.23(+0.37%) |
Dec 21, 2023 | 62.83 | 63.00 | 62.43 | 62.97 | 35,784 | +0.92(+1.48%) |
Dec 20, 2023 | 62.58 | 62.86 | 62.05 | 62.05 | 45,696 | -0.45(-0.72%) |
Dec 19, 2023 | 62.24 | 62.65 | 62.15 | 62.50 | 16,710 | +0.53(+0.86%) |
Dec 18, 2023 | 61.75 | 61.97 | 61.75 | 61.97 | 2,812 | -0.72(-1.15%) |
Dec 15, 2023 | 62.91 | 63.09 | 62.29 | 62.69 | 7,185 | -0.42(-0.67%) |
Dec 14, 2023 | 63.12 | 63.35 | 62.73 | 63.11 | 8,182 | +3.57(+6.00%) |
Dec 13, 2023 | 58.87 | 59.55 | 58.81 | 59.54 | 121,119 | +0.87(+1.48%) |
Dec 12, 2023 | 58.41 | 58.74 | 58.41 | 58.67 | 2,072 | +0.66(+1.14%) |
Dec 11, 2023 | 57.70 | 58.01 | 57.70 | 58.01 | 2,532 | +0.36(+0.62%) |
Dec 08, 2023 | 57.41 | 57.65 | 57.41 | 57.65 | 1,601 | -0.01(-0.02%) |
Dec 07, 2023 | 57.57 | 57.79 | 57.57 | 57.66 | 1,456 | +0.39(+0.69%) |
Dec 06, 2023 | 57.41 | 57.41 | 57.20 | 57.27 | 1,995 | +0.92(+1.63%) |
Dec 05, 2023 | 56.03 | 56.35 | 56.03 | 56.35 | 1,591 | +0.74(+1.33%) |
Dec 04, 2023 | 55.68 | 55.68 | 55.25 | 55.61 | 4,933 | -0.46(-0.82%) |
Dec 01, 2023 | 55.33 | 56.07 | 55.33 | 56.07 | 3,347 | +0.35(+0.63%) |
Nov 30, 2023 | 56.18 | 56.18 | 55.67 | 55.72 | 2,658 | +0.00(+0.00%) |
Nov 29, 2023 | 55.58 | 55.89 | 55.53 | 55.72 | 2,705 | +1.17(+2.15%) |
Nov 28, 2023 | 54.37 | 54.58 | 54.37 | 54.55 | 1,599 | +0.27(+0.51%) |
Nov 27, 2023 | 54.53 | 54.53 | 54.27 | 54.27 | 1,565 | -0.88(-1.60%) |
Nov 24, 2023 | 54.77 | 55.15 | 54.73 | 55.15 | 960 | +0.59(+1.08%) |
Nov 22, 2023 | 54.56 | 55.03 | 54.56 | 54.56 | 2,822 | +0.18(+0.33%) |
Nov 21, 2023 | 54.53 | 54.53 | 54.13 | 54.38 | 5,257 | +0.01(+0.02%) |
Nov 20, 2023 | 54.16 | 54.37 | 54.06 | 54.37 | 2,323 | +0.58(+1.08%) |
Nov 17, 2023 | 53.89 | 53.89 | 53.66 | 53.79 | 1,810 | +0.55(+1.03%) |
Nov 16, 2023 | 53.23 | 53.24 | 52.99 | 53.24 | 2,279 | -0.26(-0.49%) |
Nov 15, 2023 | 53.30 | 53.61 | 53.30 | 53.50 | 7,391 | +0.56(+1.06%) |
Nov 14, 2023 | 51.89 | 53.01 | 51.89 | 52.94 | 6,035 | +2.70(+5.37%) |
Nov 13, 2023 | 50.08 | 50.24 | 50.05 | 50.24 | 5,569 | -0.96(-1.88%) |
Nov 10, 2023 | 50.68 | 51.27 | 50.68 | 51.20 | 6,316 | +0.22(+0.43%) |
Nov 09, 2023 | 51.46 | 51.59 | 50.98 | 50.98 | 4,153 | +0.34(+0.67%) |
Nov 08, 2023 | 50.75 | 50.75 | 50.47 | 50.64 | 7,157 | -0.25(-0.49%) |
Nov 07, 2023 | 51.07 | 51.09 | 50.78 | 50.89 | 5,902 | -0.22(-0.43%) |
Nov 06, 2023 | 51.28 | 51.28 | 50.99 | 51.11 | 4,879 | -1.49(-2.83%) |
Nov 03, 2023 | 53.03 | 53.03 | 52.55 | 52.60 | 12,751 | +1.39(+2.71%) |
Nov 02, 2023 | 51.60 | 51.60 | 50.63 | 51.21 | 14,067 | +4.54(+9.73%) |
Nov 01, 2023 | 46.44 | 46.72 | 46.35 | 46.67 | 8,246 | +0.22(+0.47%) |
Oct 31, 2023 | 46.31 | 46.60 | 46.20 | 46.45 | 55,787 | -0.13(-0.28%) |
Oct 30, 2023 | 46.38 | 46.67 | 46.22 | 46.58 | 22,266 | +0.31(+0.67%) |
Oct 27, 2023 | 46.44 | 46.85 | 46.27 | 46.27 | 21,274 | -0.07(-0.16%) |
Oct 26, 2023 | 46.19 | 46.58 | 46.16 | 46.34 | 13,727 | +0.27(+0.58%) |
Oct 25, 2023 | 46.35 | 46.48 | 46.08 | 46.08 | 14,425 | -0.70(-1.50%) |
Oct 24, 2023 | 46.51 | 46.83 | 46.49 | 46.78 | 44,608 | -0.06(-0.13%) |
Oct 23, 2023 | 46.62 | 47.02 | 46.62 | 46.84 | 10,979 | +0.14(+0.30%) |
Oct 20, 2023 | 46.61 | 46.91 | 46.55 | 46.70 | 16,878 | -1.12(-2.34%) |
Oct 19, 2023 | 47.91 | 48.16 | 47.48 | 47.82 | 14,360 | +0.47(+0.99%) |
Oct 18, 2023 | 47.84 | 47.84 | 47.35 | 47.35 | 7,088 | -1.90(-3.86%) |
Oct 17, 2023 | 48.57 | 49.40 | 48.55 | 49.25 | 16,626 | -1.08(-2.15%) |
Oct 16, 2023 | 50.48 | 50.50 | 49.94 | 50.33 | 14,782 | +0.41(+0.81%) |
Oct 13, 2023 | 49.67 | 50.06 | 49.67 | 49.92 | 3,366 | -0.29(-0.58%) |
Oct 12, 2023 | 50.80 | 50.80 | 50.22 | 50.22 | 1,899 | -1.03(-2.01%) |
Oct 11, 2023 | 51.07 | 51.29 | 50.92 | 51.24 | 5,874 | +0.22(+0.44%) |
Oct 10, 2023 | 50.47 | 51.09 | 50.47 | 51.02 | 14,234 | +0.89(+1.78%) |
Oct 09, 2023 | 49.66 | 50.13 | 49.64 | 50.13 | 7,203 | -0.22(-0.44%) |
Oct 06, 2023 | 50.29 | 50.35 | 50.21 | 50.35 | 7,117 | +0.79(+1.60%) |
Oct 05, 2023 | 49.54 | 49.58 | 49.21 | 49.56 | 15,816 | +0.18(+0.36%) |
Oct 04, 2023 | 49.31 | 49.50 | 48.73 | 49.38 | 23,224 | -0.47(-0.94%) |
Oct 03, 2023 | 49.91 | 49.98 | 49.73 | 49.85 | 16,000 | +0.53(+1.07%) |
Oct 02, 2023 | 49.05 | 49.37 | 49.00 | 49.32 | 12,023 | -0.67(-1.33%) |
Sep 29, 2023 | 50.83 | 50.83 | 49.84 | 49.99 | 5,909 | +0.55(+1.11%) |
Sep 28, 2023 | 49.27 | 49.44 | 49.24 | 49.44 | 17,279 | +0.33(+0.67%) |
Sep 27, 2023 | 48.98 | 49.13 | 48.73 | 49.11 | 21,229 | +0.08(+0.17%) |
Sep 26, 2023 | 49.17 | 49.19 | 48.92 | 49.03 | 21,430 | -0.41(-0.83%) |
Sep 25, 2023 | 49.27 | 49.44 | 49.38 | 49.44 | 12,936 | -0.20(-0.40%) |
Sep 22, 2023 | 49.52 | 49.70 | 49.45 | 49.64 | 9,643 | -0.27(-0.54%) |
Sep 21, 2023 | 50.24 | 50.30 | 49.91 | 49.91 | 4,718 | -0.79(-1.56%) |
Sep 20, 2023 | 50.95 | 51.06 | 50.55 | 50.70 | 13,046 | +0.64(+1.28%) |
Sep 19, 2023 | 49.81 | 50.06 | 49.56 | 50.06 | 18,080 | -0.25(-0.50%) |
Sep 18, 2023 | 50.33 | 50.52 | 50.30 | 50.31 | 19,037 | -0.49(-0.96%) |
Sep 15, 2023 | 51.10 | 51.15 | 50.78 | 50.80 | 10,727 | +0.17(+0.34%) |
Sep 14, 2023 | 50.22 | 50.63 | 50.22 | 50.63 | 5,915 | +0.70(+1.40%) |
Sep 13, 2023 | 49.83 | 50.01 | 49.75 | 49.93 | 4,260 | -0.21(-0.41%) |
Sep 12, 2023 | 49.98 | 50.14 | 49.84 | 50.14 | 21,424 | -0.26(-0.51%) |
Sep 11, 2023 | 50.45 | 50.49 | 50.33 | 50.40 | 11,033 | +0.17(+0.33%) |
Sep 08, 2023 | 50.43 | 50.43 | 49.94 | 50.23 | 3,996 | -0.22(-0.44%) |
Sep 07, 2023 | 50.31 | 50.46 | 50.15 | 50.45 | 11,979 | -0.01(-0.02%) |
Sep 06, 2023 | 50.66 | 50.66 | 50.26 | 50.46 | 15,282 | -0.27(-0.53%) |
Sep 05, 2023 | 50.54 | 50.73 | 50.51 | 50.73 | 7,847 | -0.71(-1.37%) |
Sep 01, 2023 | 51.55 | 51.55 | 51.36 | 51.44 | 2,711 | -0.31(-0.61%) |
Aug 31, 2023 | 51.81 | 52.02 | 51.70 | 51.75 | 5,668 | +0.03(+0.06%) |
Aug 30, 2023 | 51.61 | 51.81 | 51.61 | 51.72 | 1,821 | +0.20(+0.39%) |
Aug 29, 2023 | 50.40 | 51.57 | 50.40 | 51.52 | 7,586 | +0.59(+1.16%) |
Aug 28, 2023 | 50.70 | 50.93 | 50.68 | 50.93 | 15,353 | +0.67(+1.33%) |
Aug 25, 2023 | 50.15 | 50.40 | 50.01 | 50.26 | 4,906 | +0.21(+0.42%) |
Aug 24, 2023 | 50.22 | 50.25 | 49.97 | 50.05 | 5,467 | -0.66(-1.30%) |
Aug 23, 2023 | 50.63 | 50.71 | 50.53 | 50.71 | 4,347 | +0.56(+1.12%) |
Aug 22, 2023 | 50.36 | 50.43 | 50.07 | 50.15 | 15,875 | -0.17(-0.34%) |
Aug 21, 2023 | 50.02 | 50.47 | 50.00 | 50.32 | 12,082 | +0.05(+0.09%) |
Aug 18, 2023 | 49.85 | 50.30 | 49.85 | 50.27 | 19,952 | +0.02(+0.03%) |
Aug 17, 2023 | 50.32 | 50.89 | 50.00 | 50.26 | 13,865 | -2.89(-5.44%) |
Aug 16, 2023 | 53.07 | 53.46 | 52.73 | 53.15 | 4,148 | -0.15(-0.28%) |
Aug 15, 2023 | 53.68 | 53.80 | 53.30 | 53.30 | 9,970 | -0.87(-1.61%) |
Aug 14, 2023 | 54.02 | 54.30 | 54.02 | 54.17 | 6,199 | -0.02(-0.04%) |
Aug 11, 2023 | 54.21 | 54.21 | 54.15 | 54.19 | 4,056 | -0.88(-1.60%) |
Aug 10, 2023 | 55.24 | 55.24 | 55.07 | 55.07 | 2,380 | -0.12(-0.22%) |
Aug 09, 2023 | 55.01 | 55.19 | 55.01 | 55.19 | 3,012 | -0.13(-0.23%) |
Aug 08, 2023 | 55.28 | 55.40 | 54.87 | 55.32 | 6,690 | -0.87(-1.55%) |
Aug 07, 2023 | 56.09 | 56.19 | 56.09 | 56.19 | 1,531 | +0.03(+0.05%) |
Aug 04, 2023 | 55.93 | 56.16 | 55.93 | 56.16 | 2,193 | +0.82(+1.48%) |
Aug 03, 2023 | 55.27 | 55.34 | 55.18 | 55.34 | 2,391 | +0.00(+0.00%) |
Aug 02, 2023 | 55.30 | 55.34 | 55.16 | 55.34 | 2,026 | -0.11(-0.20%) |
Aug 01, 2023 | 55.84 | 56.04 | 55.45 | 55.45 | 2,507 | -1.09(-1.94%) |
Jul 31, 2023 | 56.69 | 56.70 | 56.52 | 56.55 | 2,195 | -0.13(-0.24%) |
Jul 28, 2023 | 56.98 | 56.98 | 56.68 | 56.68 | 2,741 | +0.01(+0.02%) |
Jul 27, 2023 | 57.15 | 57.15 | 56.67 | 56.67 | 2,076 | +0.52(+0.93%) |
Jul 26, 2023 | 55.74 | 56.15 | 55.70 | 56.15 | 1,647 | +0.30(+0.55%) |
Jul 25, 2023 | 56.00 | 56.00 | 55.84 | 55.84 | 2,297 | +1.30(+2.37%) |
Jul 24, 2023 | 54.74 | 54.74 | 54.47 | 54.55 | 1,716 | -0.50(-0.91%) |
Jul 21, 2023 | 54.97 | 55.05 | 54.97 | 55.05 | 1,371 | +0.42(+0.77%) |
Jul 20, 2023 | 55.04 | 55.04 | 54.63 | 54.63 | 1,020 | -0.50(-0.91%) |
Jul 19, 2023 | 55.21 | 55.21 | 55.00 | 55.13 | 3,558 | +0.67(+1.23%) |
Jul 18, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 1,581 | +0.45(+0.84%) |
Jul 17, 2023 | 54.03 | 54.13 | 53.95 | 54.01 | 3,209 | -0.55(-1.00%) |
Jul 14, 2023 | 54.35 | 54.56 | 54.35 | 54.56 | 4,578 | +0.46(+0.85%) |
Jul 13, 2023 | 54.17 | 54.17 | 54.06 | 54.10 | 1,759 | +0.17(+0.31%) |
Jul 12, 2023 | 54.04 | 54.04 | 53.91 | 53.93 | 5,092 | +2.33(+4.52%) |
Jul 11, 2023 | 51.28 | 51.60 | 51.18 | 51.60 | 16,642 | +1.36(+2.71%) |
Jul 10, 2023 | 50.14 | 50.30 | 49.93 | 50.24 | 6,156 | +0.22(+0.44%) |
Jul 07, 2023 | 49.81 | 50.12 | 49.75 | 50.02 | 6,301 | +0.77(+1.57%) |
Jul 06, 2023 | 49.16 | 49.34 | 48.99 | 49.25 | 8,144 | -1.40(-2.76%) |
Jul 05, 2023 | 50.83 | 50.83 | 50.56 | 50.64 | 5,980 | -1.18(-2.27%) |
Jul 03, 2023 | 51.77 | 51.82 | 51.68 | 51.82 | 4,755 | -0.41(-0.78%) |
Jun 30, 2023 | 52.04 | 52.30 | 52.04 | 52.23 | 1,918 | +1.14(+2.23%) |
Jun 29, 2023 | 51.30 | 51.30 | 51.09 | 51.09 | 2,642 | -0.71(-1.37%) |
Jun 28, 2023 | 51.77 | 51.91 | 51.75 | 51.80 | 4,447 | +0.49(+0.95%) |
Jun 27, 2023 | 51.02 | 51.66 | 50.96 | 51.31 | 15,444 | +0.51(+1.00%) |
Jun 26, 2023 | 50.83 | 50.95 | 50.80 | 50.80 | 6,017 | +0.27(+0.53%) |
Jun 23, 2023 | 50.32 | 50.61 | 50.32 | 50.53 | 4,806 | +0.00(+0.00%) |
Jun 22, 2023 | 50.32 | 50.53 | 50.20 | 50.53 | 7,458 | +0.02(+0.04%) |
Jun 21, 2023 | 50.29 | 50.58 | 50.26 | 50.51 | 10,358 | -0.62(-1.21%) |
Jun 20, 2023 | 51.56 | 51.56 | 51.13 | 51.13 | 2,701 | -3.40(-6.23%) |
Jun 16, 2023 | 54.62 | 54.91 | 54.45 | 54.53 | 2,458 | -0.18(-0.33%) |