Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 60.12 | 61.55 | 60.12 | 61.37 | 743,828 | +1.42(+2.37%) |
May 30, 2024 | 59.47 | 60.22 | 59.29 | 59.95 | 1,013,890 | +0.75(+1.27%) |
May 29, 2024 | 59.18 | 59.28 | 58.56 | 59.20 | 354,999 | -0.48(-0.80%) |
May 28, 2024 | 60.61 | 60.63 | 59.58 | 59.68 | 385,735 | -0.93(-1.53%) |
May 24, 2024 | 61.03 | 61.24 | 60.23 | 60.61 | 473,617 | -0.03(-0.05%) |
May 23, 2024 | 61.37 | 61.37 | 60.63 | 60.64 | 411,488 | -0.61(-1.00%) |
May 22, 2024 | 61.19 | 61.50 | 60.85 | 61.25 | 477,562 | -0.20(-0.33%) |
May 21, 2024 | 61.29 | 61.63 | 60.75 | 61.45 | 762,981 | +0.16(+0.26%) |
May 20, 2024 | 60.23 | 61.29 | 60.13 | 61.29 | 922,403 | +1.01(+1.68%) |
May 17, 2024 | 60.16 | 60.40 | 59.52 | 60.28 | 1,339,203 | +0.26(+0.43%) |
May 16, 2024 | 60.19 | 60.22 | 59.63 | 60.02 | 422,389 | -0.22(-0.37%) |
May 15, 2024 | 60.88 | 60.95 | 59.98 | 60.24 | 432,448 | -0.36(-0.59%) |
May 14, 2024 | 60.00 | 60.70 | 59.77 | 60.60 | 517,705 | +0.90(+1.51%) |
May 13, 2024 | 59.06 | 59.88 | 59.06 | 59.70 | 463,193 | +0.73(+1.24%) |
May 10, 2024 | 58.93 | 59.03 | 58.58 | 58.97 | 413,621 | +0.12(+0.20%) |
May 09, 2024 | 58.35 | 59.01 | 57.85 | 58.85 | 431,880 | +0.64(+1.10%) |
May 08, 2024 | 57.42 | 58.30 | 57.04 | 58.21 | 402,727 | +0.59(+1.03%) |
May 07, 2024 | 56.78 | 58.22 | 56.78 | 57.62 | 780,931 | +1.01(+1.79%) |
May 06, 2024 | 56.73 | 56.93 | 56.25 | 56.60 | 469,973 | +0.31(+0.55%) |
May 03, 2024 | 55.57 | 56.31 | 55.38 | 56.30 | 518,325 | +1.18(+2.14%) |
May 02, 2024 | 56.21 | 56.33 | 54.80 | 55.12 | 633,181 | -1.09(-1.94%) |
May 01, 2024 | 56.68 | 57.05 | 55.95 | 56.21 | 650,984 | +0.65(+1.18%) |
Apr 30, 2024 | 56.25 | 56.59 | 55.28 | 55.55 | 520,508 | -1.20(-2.11%) |
Apr 29, 2024 | 56.46 | 57.26 | 56.46 | 56.75 | 379,103 | +0.74(+1.33%) |
Apr 26, 2024 | 55.85 | 56.34 | 55.85 | 56.01 | 345,746 | +0.33(+0.59%) |
Apr 25, 2024 | 55.82 | 56.06 | 55.41 | 55.68 | 319,495 | -0.43(-0.76%) |
Apr 24, 2024 | 55.53 | 56.13 | 55.41 | 56.11 | 408,062 | +0.48(+0.86%) |
Apr 23, 2024 | 55.61 | 56.19 | 55.54 | 55.63 | 335,154 | -0.26(-0.46%) |
Apr 22, 2024 | 56.55 | 56.55 | 55.61 | 55.89 | 427,270 | -0.71(-1.26%) |
Apr 19, 2024 | 55.68 | 56.64 | 55.68 | 56.60 | 427,520 | +0.70(+1.26%) |
Apr 18, 2024 | 55.51 | 56.03 | 55.30 | 55.90 | 500,713 | +0.60(+1.09%) |
Apr 17, 2024 | 56.05 | 56.13 | 55.27 | 55.30 | 418,645 | -0.37(-0.66%) |
Apr 16, 2024 | 55.81 | 55.90 | 55.12 | 55.66 | 352,875 | -0.38(-0.67%) |
Apr 15, 2024 | 56.35 | 56.50 | 55.66 | 56.04 | 292,527 | +0.21(+0.37%) |
Apr 12, 2024 | 56.21 | 56.41 | 55.58 | 55.83 | 297,146 | -0.87(-1.54%) |
Apr 11, 2024 | 57.40 | 57.50 | 56.58 | 56.70 | 396,143 | -0.55(-0.95%) |
Apr 10, 2024 | 56.88 | 57.54 | 56.79 | 57.25 | 371,046 | -0.56(-0.98%) |
Apr 09, 2024 | 57.20 | 57.86 | 57.03 | 57.81 | 302,822 | +0.71(+1.25%) |
Apr 08, 2024 | 56.97 | 57.46 | 56.60 | 57.10 | 462,993 | +0.44(+0.77%) |
Apr 05, 2024 | 57.29 | 57.44 | 56.59 | 56.66 | 420,928 | -0.64(-1.12%) |
Apr 04, 2024 | 56.93 | 57.68 | 56.67 | 57.31 | 563,466 | +0.86(+1.53%) |
Apr 03, 2024 | 56.84 | 57.13 | 56.29 | 56.45 | 427,941 | -0.55(-0.96%) |
Apr 02, 2024 | 56.92 | 57.16 | 56.69 | 56.99 | 430,094 | -0.10(-0.17%) |
Apr 01, 2024 | 57.29 | 57.29 | 56.79 | 57.09 | 386,509 | -0.24(-0.41%) |
Mar 28, 2024 | 57.13 | 57.58 | 57.58 | 57.33 | 317,041 | +0.20(+0.35%) |
Mar 27, 2024 | 56.43 | 57.17 | 56.38 | 57.13 | 567,767 | +0.99(+1.77%) |
Mar 26, 2024 | 56.36 | 56.70 | 55.83 | 56.14 | 511,826 | -0.14(-0.25%) |
Mar 25, 2024 | 56.00 | 56.64 | 55.91 | 56.28 | 420,232 | +0.35(+0.62%) |
Mar 22, 2024 | 56.87 | 57.03 | 55.80 | 55.93 | 451,721 | -0.83(-1.47%) |
Mar 21, 2024 | 56.37 | 56.82 | 56.12 | 56.76 | 470,914 | +0.68(+1.22%) |
Mar 20, 2024 | 56.33 | 56.38 | 55.69 | 56.08 | 296,254 | -0.32(-0.56%) |
Mar 19, 2024 | 55.48 | 56.54 | 55.48 | 56.40 | 624,348 | +1.00(+1.81%) |
Mar 18, 2024 | 56.42 | 56.42 | 55.37 | 55.40 | 883,713 | -1.09(-1.93%) |
Mar 15, 2024 | 56.09 | 56.98 | 56.09 | 56.49 | 912,523 | +0.13(+0.23%) |
Mar 14, 2024 | 57.10 | 57.11 | 55.99 | 56.36 | 448,078 | -0.90(-1.58%) |
Mar 13, 2024 | 57.23 | 57.78 | 57.12 | 57.26 | 534,740 | +0.14(+0.24%) |
Mar 12, 2024 | 57.03 | 57.23 | 56.72 | 57.12 | 269,564 | +0.10(+0.17%) |
Mar 11, 2024 | 56.71 | 57.39 | 56.60 | 57.02 | 377,321 | -0.02(-0.03%) |
Mar 08, 2024 | 57.17 | 57.57 | 56.94 | 57.04 | 303,059 | +0.05(+0.09%) |
Mar 07, 2024 | 56.56 | 57.03 | 56.33 | 56.99 | 266,406 | +0.93(+1.66%) |
Mar 06, 2024 | 56.53 | 56.61 | 55.71 | 56.06 | 446,148 | -0.22(-0.39%) |
Mar 05, 2024 | 56.07 | 56.65 | 55.92 | 56.28 | 358,553 | +0.08(+0.14%) |
Mar 04, 2024 | 56.43 | 56.84 | 56.18 | 56.20 | 368,403 | -0.01(-0.02%) |
Mar 01, 2024 | 56.05 | 56.29 | 55.75 | 56.21 | 476,946 | +0.03(+0.05%) |
Feb 29, 2024 | 56.31 | 56.60 | 55.99 | 56.18 | 613,513 | +0.13(+0.23%) |
Feb 28, 2024 | 55.56 | 56.28 | 55.27 | 56.05 | 521,663 | +0.20(+0.35%) |
Feb 27, 2024 | 56.14 | 56.39 | 55.70 | 55.85 | 426,192 | -0.07(-0.12%) |
Feb 26, 2024 | 56.31 | 56.57 | 55.66 | 55.92 | 441,472 | -0.51(-0.90%) |
Feb 23, 2024 | 56.80 | 56.80 | 56.19 | 56.43 | 446,903 | -0.16(-0.28%) |
Feb 22, 2024 | 55.73 | 56.62 | 55.55 | 56.59 | 481,724 | +1.00(+1.80%) |
Feb 21, 2024 | 55.36 | 55.88 | 55.07 | 55.59 | 581,370 | +0.28(+0.50%) |
Feb 20, 2024 | 54.02 | 55.38 | 53.66 | 55.31 | 734,998 | +0.65(+1.19%) |
Feb 16, 2024 | 55.96 | 56.00 | 54.25 | 54.66 | 837,612 | -1.53(-2.73%) |
Feb 15, 2024 | 54.74 | 57.60 | 54.14 | 56.20 | 756,720 | +1.16(+2.11%) |
Feb 14, 2024 | 54.67 | 55.42 | 54.45 | 55.04 | 617,018 | +0.38(+0.70%) |
Feb 13, 2024 | 55.24 | 55.40 | 54.34 | 54.65 | 438,959 | -1.43(-2.56%) |
Feb 12, 2024 | 56.03 | 56.54 | 56.00 | 56.09 | 355,624 | +0.15(+0.26%) |
Feb 09, 2024 | 55.68 | 55.98 | 55.47 | 55.94 | 312,392 | +0.06(+0.11%) |
Feb 08, 2024 | 55.54 | 56.04 | 55.16 | 55.88 | 331,331 | +0.35(+0.64%) |
Feb 07, 2024 | 55.77 | 55.77 | 55.14 | 55.53 | 307,339 | +0.08(+0.14%) |
Feb 06, 2024 | 55.44 | 55.70 | 55.21 | 55.45 | 312,987 | -0.18(-0.32%) |
Feb 05, 2024 | 55.54 | 56.03 | 55.23 | 55.63 | 280,362 | -0.31(-0.56%) |
Feb 02, 2024 | 55.91 | 56.24 | 55.24 | 55.94 | 288,414 | -0.44(-0.78%) |
Feb 01, 2024 | 56.22 | 56.47 | 55.79 | 56.38 | 305,737 | +0.49(+0.88%) |
Jan 31, 2024 | 57.42 | 57.57 | 55.86 | 55.89 | 818,559 | -1.52(-2.65%) |
Jan 30, 2024 | 56.90 | 57.74 | 56.48 | 57.41 | 401,626 | +0.32(+0.57%) |
Jan 29, 2024 | 57.05 | 57.19 | 56.71 | 57.09 | 323,600 | -0.19(-0.33%) |
Jan 26, 2024 | 57.16 | 57.28 | 56.76 | 57.28 | 257,770 | +0.41(+0.73%) |
Jan 25, 2024 | 57.18 | 57.35 | 56.42 | 56.86 | 304,048 | +0.35(+0.63%) |
Jan 24, 2024 | 57.16 | 57.47 | 56.43 | 56.51 | 290,147 | -0.43(-0.76%) |
Jan 23, 2024 | 57.68 | 57.88 | 56.83 | 56.94 | 474,692 | -0.31(-0.55%) |
Jan 22, 2024 | 56.33 | 57.30 | 56.10 | 57.26 | 506,442 | +0.91(+1.62%) |
Jan 19, 2024 | 56.06 | 56.59 | 55.50 | 56.34 | 395,312 | +0.42(+0.76%) |
Jan 18, 2024 | 55.09 | 55.93 | 54.78 | 55.92 | 466,824 | +0.93(+1.70%) |
Jan 17, 2024 | 54.99 | 55.35 | 54.58 | 54.99 | 235,059 | -0.50(-0.90%) |
Jan 16, 2024 | 55.70 | 55.76 | 55.01 | 55.49 | 331,740 | -0.49(-0.88%) |
Jan 12, 2024 | 56.84 | 56.98 | 55.79 | 55.98 | 273,869 | -0.49(-0.87%) |
Jan 11, 2024 | 56.34 | 56.59 | 55.90 | 56.47 | 273,513 | +0.13(+0.23%) |
Jan 10, 2024 | 56.77 | 56.90 | 56.16 | 56.34 | 355,717 | -0.43(-0.76%) |
Jan 09, 2024 | 56.55 | 56.84 | 56.27 | 56.77 | 289,527 | -0.24(-0.41%) |
Jan 08, 2024 | 56.75 | 57.33 | 56.57 | 57.01 | 359,586 | +0.04(+0.07%) |
Jan 05, 2024 | 55.70 | 57.12 | 55.65 | 56.97 | 1,072,081 | +1.03(+1.84%) |
Jan 04, 2024 | 55.64 | 56.26 | 55.45 | 55.94 | 468,157 | +0.30(+0.55%) |
Jan 03, 2024 | 55.70 | 56.21 | 55.27 | 55.64 | 382,373 | -0.34(-0.61%) |
Jan 02, 2024 | 54.88 | 56.71 | 54.88 | 55.98 | 494,130 | +1.10(+2.00%) |
Dec 29, 2023 | 55.23 | 55.51 | 54.86 | 54.88 | 392,659 | -0.47(-0.85%) |
Dec 28, 2023 | 55.11 | 55.70 | 55.11 | 55.35 | 350,889 | +0.10(+0.18%) |
Dec 27, 2023 | 55.49 | 55.66 | 55.01 | 55.25 | 347,623 | +0.07(+0.12%) |
Dec 26, 2023 | 55.15 | 55.40 | 54.91 | 55.18 | 229,980 | +0.03(+0.05%) |
Dec 22, 2023 | 55.49 | 55.71 | 54.93 | 55.15 | 271,743 | +0.10(+0.18%) |
Dec 21, 2023 | 54.93 | 55.17 | 54.42 | 55.06 | 354,611 | +0.60(+1.10%) |
Dec 20, 2023 | 54.74 | 55.08 | 54.39 | 54.46 | 403,532 | -0.72(-1.30%) |
Dec 19, 2023 | 55.22 | 55.55 | 54.96 | 55.17 | 323,172 | +0.19(+0.34%) |
Dec 18, 2023 | 55.08 | 55.44 | 54.71 | 54.99 | 447,282 | +0.70(+1.28%) |
Dec 15, 2023 | 55.22 | 55.55 | 54.03 | 54.29 | 1,226,583 | -1.00(-1.81%) |
Dec 14, 2023 | 56.15 | 56.77 | 55.14 | 55.29 | 571,258 | -0.28(-0.51%) |
Dec 13, 2023 | 52.74 | 55.65 | 52.61 | 55.58 | 839,617 | +2.76(+5.23%) |
Dec 12, 2023 | 53.52 | 53.52 | 52.72 | 52.82 | 326,575 | -0.72(-1.34%) |
Dec 11, 2023 | 53.52 | 53.80 | 53.34 | 53.53 | 326,217 | +0.01(+0.02%) |
Dec 08, 2023 | 54.00 | 54.35 | 53.36 | 53.52 | 391,342 | -0.53(-0.98%) |
Dec 07, 2023 | 52.68 | 54.06 | 52.40 | 54.05 | 592,225 | +0.63(+1.18%) |
Dec 06, 2023 | 53.90 | 54.34 | 53.37 | 53.43 | 492,074 | -0.22(-0.40%) |
Dec 05, 2023 | 54.78 | 55.16 | 53.46 | 53.64 | 551,648 | -1.49(-2.71%) |
Dec 04, 2023 | 54.71 | 55.37 | 54.71 | 55.13 | 317,665 | +0.21(+0.38%) |
Dec 01, 2023 | 54.05 | 54.97 | 53.78 | 54.93 | 508,682 | +0.75(+1.38%) |
Nov 30, 2023 | 54.25 | 54.62 | 53.94 | 54.18 | 607,902 | -0.01(-0.02%) |
Nov 29, 2023 | 53.85 | 54.52 | 53.70 | 54.19 | 464,788 | +0.56(+1.04%) |
Nov 28, 2023 | 54.23 | 54.34 | 53.35 | 53.63 | 426,052 | -0.77(-1.41%) |
Nov 27, 2023 | 54.22 | 54.50 | 53.81 | 54.40 | 514,750 | -0.09(-0.16%) |
Nov 24, 2023 | 54.56 | 54.75 | 54.36 | 54.49 | 94,676 | +0.13(+0.23%) |
Nov 22, 2023 | 54.33 | 54.79 | 54.17 | 54.36 | 288,996 | +0.28(+0.53%) |
Nov 21, 2023 | 54.14 | 54.42 | 53.74 | 54.07 | 420,802 | -0.08(-0.15%) |
Nov 20, 2023 | 53.99 | 54.17 | 53.15 | 54.15 | 337,591 | -0.01(-0.02%) |
Nov 17, 2023 | 54.26 | 54.37 | 53.98 | 54.16 | 289,154 | +0.18(+0.33%) |
Nov 16, 2023 | 54.31 | 54.46 | 53.61 | 53.99 | 260,260 | -0.47(-0.87%) |
Nov 15, 2023 | 53.94 | 54.67 | 53.88 | 54.46 | 471,036 | +0.53(+0.98%) |
Nov 14, 2023 | 53.04 | 54.03 | 52.65 | 53.93 | 478,967 | +1.59(+3.04%) |
Nov 13, 2023 | 52.86 | 52.90 | 51.92 | 52.34 | 368,915 | -0.69(-1.30%) |
Nov 10, 2023 | 52.91 | 53.12 | 52.60 | 53.02 | 268,689 | +0.22(+0.41%) |
Nov 09, 2023 | 53.51 | 53.78 | 52.65 | 52.81 | 279,804 | -0.30(-0.57%) |
Nov 08, 2023 | 53.18 | 53.28 | 52.89 | 53.11 | 309,332 | -0.05(-0.09%) |
Nov 07, 2023 | 53.59 | 53.61 | 52.99 | 53.16 | 259,512 | -0.59(-1.10%) |
Nov 06, 2023 | 53.74 | 53.86 | 53.34 | 53.75 | 491,838 | +0.13(+0.24%) |
Nov 03, 2023 | 53.68 | 53.99 | 53.28 | 53.63 | 316,533 | +0.64(+1.21%) |
Nov 02, 2023 | 53.03 | 53.47 | 52.66 | 52.98 | 535,773 | +0.27(+0.52%) |
Nov 01, 2023 | 52.57 | 53.95 | 51.75 | 52.71 | 1,107,462 | +2.30(+4.56%) |
Oct 31, 2023 | 50.09 | 50.76 | 50.09 | 50.42 | 634,321 | +0.52(+1.03%) |
Oct 30, 2023 | 49.59 | 50.14 | 49.55 | 49.90 | 429,490 | +0.63(+1.28%) |
Oct 27, 2023 | 49.55 | 49.89 | 49.04 | 49.27 | 336,280 | -0.21(-0.43%) |
Oct 26, 2023 | 49.15 | 50.08 | 48.80 | 49.48 | 560,512 | +0.37(+0.75%) |
Oct 25, 2023 | 48.90 | 49.38 | 48.68 | 49.11 | 555,593 | -0.10(-0.20%) |
Oct 24, 2023 | 49.17 | 49.26 | 48.63 | 49.21 | 554,036 | +0.44(+0.90%) |
Oct 23, 2023 | 49.30 | 49.45 | 48.76 | 48.77 | 574,515 | -0.81(-1.63%) |
Oct 20, 2023 | 50.85 | 50.85 | 49.56 | 49.58 | 388,678 | -1.20(-2.36%) |
Oct 19, 2023 | 51.07 | 51.73 | 50.59 | 50.78 | 437,526 | -0.89(-1.71%) |
Oct 18, 2023 | 52.17 | 52.36 | 51.64 | 51.66 | 292,723 | -0.86(-1.63%) |
Oct 17, 2023 | 51.76 | 52.54 | 51.62 | 52.52 | 535,695 | +0.40(+0.77%) |
Oct 16, 2023 | 51.94 | 52.17 | 51.57 | 52.12 | 640,540 | +0.68(+1.32%) |
Oct 13, 2023 | 51.12 | 51.59 | 51.07 | 51.44 | 377,081 | +0.45(+0.88%) |
Oct 12, 2023 | 52.56 | 52.56 | 50.63 | 50.99 | 517,001 | -1.52(-2.89%) |
Oct 11, 2023 | 52.61 | 52.97 | 52.23 | 52.51 | 400,009 | +0.02(+0.04%) |
Oct 10, 2023 | 52.91 | 53.24 | 52.45 | 52.49 | 507,353 | -0.13(-0.24%) |
Oct 09, 2023 | 51.89 | 52.71 | 51.42 | 52.61 | 425,972 | +0.73(+1.41%) |
Oct 06, 2023 | 52.12 | 52.27 | 51.45 | 51.89 | 582,949 | -0.25(-0.49%) |
Oct 05, 2023 | 52.39 | 52.68 | 51.89 | 52.14 | 497,346 | -0.31(-0.59%) |
Oct 04, 2023 | 52.27 | 52.60 | 51.72 | 52.45 | 491,243 | +0.40(+0.77%) |
Oct 03, 2023 | 51.91 | 52.33 | 51.67 | 52.05 | 421,974 | -0.30(-0.58%) |
Oct 02, 2023 | 52.82 | 52.93 | 52.23 | 52.35 | 429,210 | -0.54(-1.01%) |
Sep 29, 2023 | 53.12 | 53.23 | 52.56 | 52.89 | 511,254 | +0.18(+0.35%) |
Sep 28, 2023 | 52.16 | 53.10 | 51.99 | 52.70 | 610,802 | +0.68(+1.31%) |
Sep 27, 2023 | 52.49 | 52.58 | 51.61 | 52.02 | 470,622 | -0.17(-0.32%) |
Sep 26, 2023 | 52.67 | 52.78 | 52.08 | 52.19 | 363,407 | -0.70(-1.32%) |
Sep 25, 2023 | 52.61 | 53.03 | 52.81 | 52.89 | 253,133 | +0.32(+0.61%) |
Sep 22, 2023 | 52.87 | 53.43 | 52.48 | 52.57 | 290,706 | -0.28(-0.53%) |
Sep 21, 2023 | 53.15 | 53.39 | 52.80 | 52.85 | 275,101 | -0.49(-0.91%) |
Sep 20, 2023 | 53.95 | 54.17 | 53.32 | 53.34 | 235,817 | -0.37(-0.69%) |
Sep 19, 2023 | 54.38 | 54.48 | 53.57 | 53.70 | 413,669 | -0.63(-1.16%) |
Sep 18, 2023 | 54.18 | 54.78 | 53.89 | 54.34 | 440,771 | +0.25(+0.47%) |
Sep 15, 2023 | 54.44 | 54.51 | 53.77 | 54.08 | 870,236 | -0.41(-0.75%) |
Sep 14, 2023 | 53.32 | 54.58 | 53.32 | 54.49 | 469,659 | +1.62(+3.05%) |
Sep 13, 2023 | 53.11 | 53.51 | 52.72 | 52.88 | 387,699 | -0.01(-0.02%) |
Sep 12, 2023 | 53.00 | 53.32 | 52.80 | 52.89 | 282,869 | -0.05(-0.09%) |
Sep 11, 2023 | 53.75 | 53.88 | 52.92 | 52.94 | 343,609 | -0.45(-0.84%) |
Sep 08, 2023 | 53.09 | 53.63 | 52.90 | 53.38 | 278,232 | +0.27(+0.51%) |
Sep 07, 2023 | 53.69 | 54.25 | 53.03 | 53.11 | 718,200 | -0.61(-1.14%) |
Sep 06, 2023 | 54.17 | 54.40 | 53.62 | 53.72 | 386,766 | -0.45(-0.83%) |
Sep 05, 2023 | 55.55 | 55.55 | 54.10 | 54.17 | 433,863 | -1.83(-3.27%) |
Sep 01, 2023 | 56.36 | 56.36 | 55.87 | 56.00 | 385,560 | +0.10(+0.17%) |
Aug 31, 2023 | 56.65 | 56.87 | 55.74 | 55.90 | 455,072 | -0.77(-1.36%) |
Aug 30, 2023 | 56.37 | 56.89 | 56.11 | 56.67 | 454,467 | +0.29(+0.52%) |
Aug 29, 2023 | 55.77 | 56.46 | 55.49 | 56.38 | 382,020 | +0.78(+1.40%) |
Aug 28, 2023 | 55.32 | 55.99 | 55.32 | 55.60 | 431,795 | +0.55(+1.01%) |
Aug 25, 2023 | 54.81 | 55.20 | 54.52 | 55.05 | 299,702 | +0.62(+1.14%) |
Aug 24, 2023 | 54.23 | 54.96 | 54.23 | 54.42 | 300,237 | +0.04(+0.07%) |
Aug 23, 2023 | 54.67 | 54.67 | 54.18 | 54.39 | 248,664 | -0.13(-0.23%) |
Aug 22, 2023 | 54.22 | 54.61 | 53.87 | 54.51 | 400,355 | +0.34(+0.63%) |
Aug 21, 2023 | 54.17 | 54.50 | 53.77 | 54.17 | 447,041 | -0.09(-0.16%) |
Aug 18, 2023 | 54.12 | 54.52 | 54.04 | 54.26 | 444,328 | +0.02(+0.04%) |
Aug 17, 2023 | 54.05 | 54.78 | 54.05 | 54.24 | 606,258 | +0.24(+0.45%) |
Aug 16, 2023 | 54.21 | 54.68 | 53.84 | 54.00 | 381,633 | -0.32(-0.59%) |
Aug 15, 2023 | 54.50 | 54.70 | 54.17 | 54.32 | 326,141 | -0.67(-1.22%) |
Aug 14, 2023 | 55.14 | 55.30 | 54.58 | 54.99 | 414,727 | -0.15(-0.26%) |
Aug 11, 2023 | 54.95 | 55.41 | 54.95 | 55.14 | 276,859 | -0.16(-0.28%) |
Aug 10, 2023 | 55.44 | 55.78 | 55.17 | 55.29 | 389,368 | +0.18(+0.34%) |
Aug 09, 2023 | 54.85 | 55.27 | 54.61 | 55.11 | 400,727 | +0.22(+0.41%) |
Aug 08, 2023 | 55.11 | 55.27 | 54.63 | 54.88 | 448,440 | -0.87(-1.56%) |
Aug 07, 2023 | 55.62 | 56.32 | 55.62 | 55.75 | 359,437 | +0.14(+0.26%) |
Aug 04, 2023 | 56.03 | 56.23 | 55.45 | 55.61 | 434,871 | -0.11(-0.19%) |
Aug 03, 2023 | 55.62 | 56.31 | 55.34 | 55.71 | 586,105 | -0.30(-0.53%) |
Aug 02, 2023 | 57.07 | 57.07 | 55.70 | 56.01 | 713,761 | -1.57(-2.73%) |
Aug 01, 2023 | 55.73 | 58.81 | 55.27 | 57.58 | 1,137,608 | +1.03(+1.82%) |
Jul 31, 2023 | 57.04 | 57.22 | 56.36 | 56.55 | 4,475,572 | -0.22(-0.39%) |
Jul 28, 2023 | 56.91 | 57.08 | 56.26 | 56.77 | 642,132 | +0.33(+0.58%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.30 | 56.44 | 469,737 | -0.13(-0.22%) |
Jul 26, 2023 | 56.76 | 56.97 | 56.30 | 56.57 | 576,854 | -0.42(-0.74%) |
Jul 25, 2023 | 56.14 | 57.23 | 55.96 | 56.99 | 494,754 | +0.84(+1.49%) |
Jul 24, 2023 | 56.23 | 56.59 | 55.80 | 56.16 | 537,449 | -0.08(-0.14%) |
Jul 21, 2023 | 56.32 | 56.57 | 55.98 | 56.23 | 402,302 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.85 | 55.97 | 56.32 | 434,894 | +0.02(+0.03%) |
Jul 19, 2023 | 56.54 | 56.89 | 56.09 | 56.30 | 690,914 | -0.21(-0.38%) |
Jul 18, 2023 | 55.55 | 56.64 | 55.55 | 56.51 | 647,038 | +0.80(+1.44%) |
Jul 17, 2023 | 55.41 | 55.89 | 55.15 | 55.71 | 663,808 | -0.06(-0.10%) |
Jul 14, 2023 | 55.95 | 56.16 | 55.00 | 55.77 | 704,678 | -0.11(-0.19%) |
Jul 13, 2023 | 55.64 | 55.89 | 55.24 | 55.88 | 391,572 | +0.21(+0.38%) |
Jul 12, 2023 | 55.44 | 55.73 | 55.24 | 55.66 | 571,694 | +0.91(+1.66%) |
Jul 11, 2023 | 54.69 | 54.98 | 54.39 | 54.76 | 587,626 | +0.25(+0.46%) |
Jul 10, 2023 | 54.67 | 55.31 | 54.09 | 54.51 | 625,804 | -0.53(-0.96%) |
Jul 07, 2023 | 54.41 | 55.46 | 54.41 | 55.04 | 1,217,069 | +0.22(+0.40%) |
Jul 06, 2023 | 54.36 | 54.90 | 54.00 | 54.81 | 713,555 | -0.19(-0.35%) |
Jul 05, 2023 | 56.96 | 57.17 | 54.94 | 55.01 | 490,171 | -2.59(-4.50%) |
Jul 03, 2023 | 56.90 | 57.75 | 56.78 | 57.60 | 275,300 | +0.68(+1.20%) |
Jun 30, 2023 | 56.96 | 57.38 | 56.67 | 56.92 | 382,258 | +0.14(+0.25%) |
Jun 29, 2023 | 56.03 | 56.80 | 55.66 | 56.77 | 301,816 | +0.81(+1.45%) |
Jun 28, 2023 | 56.28 | 56.32 | 55.20 | 55.96 | 506,322 | -0.41(-0.72%) |
Jun 27, 2023 | 55.96 | 56.57 | 55.33 | 56.37 | 414,325 | +0.69(+1.25%) |
Jun 26, 2023 | 55.19 | 56.01 | 55.19 | 55.67 | 349,456 | +0.38(+0.68%) |
Jun 23, 2023 | 55.45 | 55.83 | 54.78 | 55.30 | 658,103 | -0.63(-1.12%) |
Jun 22, 2023 | 56.63 | 56.63 | 55.43 | 55.92 | 571,265 | -0.57(-1.01%) |
Jun 21, 2023 | 56.68 | 57.13 | 56.08 | 56.49 | 598,041 | -0.50(-0.88%) |
Jun 20, 2023 | 57.89 | 58.08 | 56.98 | 56.99 | 754,678 | -1.49(-2.56%) |
Jun 16, 2023 | 58.19 | 58.49 | 57.59 | 58.49 | 1,363,408 | +0.27(+0.46%) |