Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 62.16 | 62.53 | 62.06 | 62.53 | 10,568 | +1.12(+1.83%) |
May 16, 2024 | 61.25 | 61.49 | 61.25 | 61.41 | 4,464 | -0.10(-0.15%) |
May 15, 2024 | 61.17 | 61.60 | 60.89 | 61.51 | 6,691 | +0.39(+0.64%) |
May 14, 2024 | 60.95 | 61.27 | 60.93 | 61.12 | 7,432 | +0.39(+0.64%) |
May 13, 2024 | 61.22 | 61.42 | 60.57 | 60.73 | 8,025 | -0.56(-0.91%) |
May 10, 2024 | 61.60 | 61.60 | 61.27 | 61.28 | 5,273 | -0.21(-0.34%) |
May 09, 2024 | 61.24 | 61.56 | 61.24 | 61.50 | 3,535 | +0.35(+0.57%) |
May 08, 2024 | 61.03 | 61.27 | 60.94 | 61.15 | 37,830 | -0.33(-0.53%) |
May 07, 2024 | 61.31 | 61.73 | 61.31 | 61.48 | 3,836 | +0.38(+0.62%) |
May 06, 2024 | 60.99 | 61.17 | 60.98 | 61.09 | 44,124 | +0.29(+0.48%) |
May 03, 2024 | 60.77 | 60.89 | 60.42 | 60.80 | 23,047 | +0.47(+0.78%) |
May 02, 2024 | 60.34 | 60.46 | 60.02 | 60.34 | 20,511 | -0.23(-0.38%) |
May 01, 2024 | 60.99 | 61.12 | 60.35 | 60.57 | 10,487 | -1.06(-1.72%) |
Apr 30, 2024 | 62.11 | 62.11 | 61.55 | 61.63 | 10,636 | -1.26(-2.01%) |
Apr 29, 2024 | 63.25 | 63.25 | 62.75 | 62.89 | 7,399 | -0.26(-0.41%) |
Apr 26, 2024 | 63.50 | 63.50 | 63.04 | 63.15 | 30,068 | -0.07(-0.11%) |
Apr 25, 2024 | 63.11 | 63.31 | 62.90 | 63.22 | 6,681 | +0.15(+0.24%) |
Apr 24, 2024 | 62.83 | 63.18 | 62.83 | 63.07 | 15,727 | +0.17(+0.27%) |
Apr 23, 2024 | 62.28 | 62.90 | 62.06 | 62.90 | 71,037 | -0.50(-0.79%) |
Apr 22, 2024 | 63.36 | 63.56 | 63.20 | 63.40 | 8,926 | -0.71(-1.11%) |
Apr 19, 2024 | 63.77 | 64.18 | 63.75 | 64.11 | 8,249 | +0.80(+1.26%) |
Apr 18, 2024 | 63.18 | 63.53 | 63.00 | 63.32 | 13,789 | +0.37(+0.59%) |
Apr 17, 2024 | 63.43 | 63.51 | 62.80 | 62.94 | 11,064 | -0.14(-0.22%) |
Apr 16, 2024 | 63.43 | 63.43 | 62.87 | 63.08 | 80,980 | -0.74(-1.16%) |
Apr 15, 2024 | 63.77 | 63.83 | 63.27 | 63.82 | 17,213 | +0.69(+1.09%) |
Apr 12, 2024 | 64.00 | 64.38 | 63.10 | 63.13 | 17,530 | +0.03(+0.05%) |
Apr 11, 2024 | 63.25 | 63.25 | 62.71 | 63.10 | 6,789 | -0.20(-0.31%) |
Apr 10, 2024 | 63.05 | 63.33 | 62.84 | 63.30 | 25,896 | +0.54(+0.86%) |
Apr 09, 2024 | 63.21 | 63.29 | 62.74 | 62.76 | 28,130 | +0.05(+0.08%) |
Apr 08, 2024 | 63.07 | 63.07 | 62.35 | 62.71 | 16,835 | -0.02(-0.03%) |
Apr 05, 2024 | 62.53 | 62.99 | 62.48 | 62.72 | 9,203 | +0.22(+0.36%) |
Apr 04, 2024 | 62.25 | 62.65 | 62.02 | 62.50 | 50,780 | +0.29(+0.46%) |
Apr 03, 2024 | 62.06 | 62.28 | 62.06 | 62.21 | 14,528 | +0.36(+0.58%) |
Apr 02, 2024 | 61.77 | 61.94 | 61.71 | 61.85 | 12,583 | +0.35(+0.57%) |
Apr 01, 2024 | 61.27 | 61.66 | 61.26 | 61.50 | 11,890 | +0.55(+0.91%) |
Mar 28, 2024 | 60.89 | 61.12 | 60.77 | 60.95 | 15,967 | +0.23(+0.38%) |
Mar 27, 2024 | 60.28 | 60.77 | 60.28 | 60.72 | 10,762 | +0.10(+0.16%) |
Mar 26, 2024 | 61.01 | 61.02 | 60.61 | 60.62 | 16,018 | -0.27(-0.45%) |
Mar 25, 2024 | 60.37 | 60.91 | 60.37 | 60.89 | 7,283 | +0.85(+1.42%) |
Mar 22, 2024 | 60.18 | 60.21 | 59.93 | 60.03 | 10,728 | -0.11(-0.18%) |
Mar 21, 2024 | 60.42 | 60.42 | 59.74 | 60.14 | 9,805 | +0.12(+0.20%) |
Mar 20, 2024 | 59.31 | 60.04 | 59.15 | 60.02 | 22,994 | +0.07(+0.12%) |
Mar 19, 2024 | 60.20 | 60.20 | 59.83 | 59.95 | 9,205 | -0.56(-0.93%) |
Mar 18, 2024 | 60.50 | 60.60 | 60.03 | 60.51 | 12,092 | +0.23(+0.38%) |
Mar 15, 2024 | 59.85 | 60.29 | 59.82 | 60.28 | 10,216 | +0.66(+1.10%) |
Mar 14, 2024 | 59.46 | 59.82 | 59.43 | 59.62 | 10,496 | +0.24(+0.41%) |
Mar 13, 2024 | 59.01 | 59.39 | 59.00 | 59.38 | 15,817 | +0.59(+1.00%) |
Mar 12, 2024 | 58.47 | 58.90 | 58.27 | 58.80 | 38,653 | +0.20(+0.34%) |
Mar 11, 2024 | 58.11 | 58.68 | 58.06 | 58.60 | 9,791 | +0.70(+1.21%) |
Mar 08, 2024 | 57.96 | 58.03 | 57.63 | 57.90 | 6,979 | -0.50(-0.86%) |
Mar 07, 2024 | 58.27 | 58.57 | 58.26 | 58.40 | 9,911 | +0.60(+1.04%) |
Mar 06, 2024 | 57.88 | 57.99 | 57.78 | 57.80 | 7,396 | +0.55(+0.96%) |
Mar 05, 2024 | 57.45 | 57.47 | 57.13 | 57.25 | 9,493 | -0.50(-0.87%) |
Mar 04, 2024 | 57.89 | 58.05 | 57.69 | 57.75 | 11,719 | +0.23(+0.41%) |
Mar 01, 2024 | 57.65 | 57.79 | 57.36 | 57.52 | 15,041 | -0.04(-0.08%) |
Feb 29, 2024 | 57.29 | 57.84 | 57.27 | 57.56 | 10,338 | -0.05(-0.09%) |
Feb 28, 2024 | 57.88 | 57.88 | 57.56 | 57.61 | 16,254 | -0.45(-0.77%) |
Feb 27, 2024 | 58.08 | 58.32 | 58.00 | 58.06 | 23,007 | +0.16(+0.28%) |
Feb 26, 2024 | 57.76 | 57.97 | 57.71 | 57.90 | 5,998 | +0.54(+0.94%) |
Feb 23, 2024 | 57.13 | 57.40 | 57.12 | 57.36 | 5,992 | -0.33(-0.58%) |
Feb 22, 2024 | 57.13 | 57.72 | 57.13 | 57.70 | 16,113 | -0.15(-0.26%) |
Feb 21, 2024 | 57.91 | 57.91 | 57.61 | 57.84 | 7,523 | +0.57(+0.99%) |
Feb 20, 2024 | 57.24 | 57.39 | 57.07 | 57.28 | 10,028 | -0.01(-0.01%) |
Feb 16, 2024 | 57.16 | 57.33 | 57.12 | 57.28 | 12,143 | +0.06(+0.11%) |
Feb 15, 2024 | 57.10 | 57.42 | 56.82 | 57.22 | 23,444 | +0.22(+0.39%) |
Feb 14, 2024 | 57.65 | 57.65 | 56.97 | 57.00 | 7,671 | -0.71(-1.23%) |
Feb 13, 2024 | 57.64 | 57.93 | 57.56 | 57.71 | 8,069 | -0.39(-0.67%) |
Feb 12, 2024 | 58.12 | 58.27 | 57.97 | 58.10 | 13,693 | +0.01(+0.02%) |
Feb 09, 2024 | 57.96 | 58.20 | 57.78 | 58.09 | 3,625 | +0.13(+0.22%) |
Feb 08, 2024 | 57.56 | 58.07 | 57.56 | 57.96 | 9,632 | +0.43(+0.75%) |
Feb 07, 2024 | 57.34 | 57.53 | 57.34 | 57.53 | 5,930 | +0.28(+0.49%) |
Feb 06, 2024 | 57.31 | 57.31 | 57.13 | 57.24 | 4,619 | +0.14(+0.24%) |
Feb 05, 2024 | 56.85 | 57.20 | 56.70 | 57.11 | 19,120 | +0.08(+0.15%) |
Feb 02, 2024 | 57.04 | 57.15 | 56.96 | 57.03 | 7,142 | -0.42(-0.74%) |
Feb 01, 2024 | 58.01 | 58.17 | 57.42 | 57.45 | 7,104 | -0.75(-1.29%) |
Jan 31, 2024 | 58.32 | 58.36 | 57.50 | 58.20 | 5,052 | -0.16(-0.27%) |
Jan 30, 2024 | 57.82 | 58.44 | 57.74 | 58.36 | 12,042 | +0.55(+0.95%) |
Jan 29, 2024 | 57.76 | 57.87 | 57.71 | 57.81 | 5,863 | -0.60(-1.03%) |
Jan 26, 2024 | 57.96 | 58.45 | 57.66 | 58.41 | 3,409 | +0.43(+0.74%) |
Jan 25, 2024 | 58.16 | 58.16 | 57.75 | 57.98 | 6,966 | -0.01(-0.01%) |
Jan 24, 2024 | 57.89 | 58.14 | 57.82 | 57.99 | 8,180 | +0.34(+0.59%) |
Jan 23, 2024 | 57.25 | 57.67 | 57.25 | 57.65 | 10,640 | +0.47(+0.82%) |
Jan 22, 2024 | 56.64 | 57.25 | 56.64 | 57.18 | 11,650 | +0.23(+0.41%) |
Jan 19, 2024 | 57.41 | 57.41 | 56.88 | 56.95 | 6,017 | -0.16(-0.28%) |
Jan 18, 2024 | 56.54 | 57.10 | 56.51 | 57.10 | 5,108 | +0.48(+0.86%) |
Jan 17, 2024 | 56.52 | 56.76 | 56.36 | 56.62 | 8,087 | -0.20(-0.35%) |
Jan 16, 2024 | 57.13 | 57.23 | 56.81 | 56.82 | 30,617 | -0.18(-0.31%) |
Jan 12, 2024 | 57.52 | 57.62 | 56.65 | 57.00 | 23,846 | +0.20(+0.35%) |
Jan 11, 2024 | 56.87 | 57.13 | 56.73 | 56.80 | 37,125 | +0.54(+0.96%) |
Jan 10, 2024 | 56.76 | 56.76 | 56.21 | 56.26 | 16,212 | -0.57(-1.01%) |
Jan 09, 2024 | 56.78 | 57.05 | 56.45 | 56.83 | 14,055 | +0.41(+0.72%) |
Jan 08, 2024 | 55.88 | 56.45 | 55.63 | 56.43 | 27,104 | -0.27(-0.48%) |
Jan 05, 2024 | 56.65 | 56.90 | 56.49 | 56.70 | 65,851 | -0.14(-0.26%) |
Jan 04, 2024 | 56.92 | 56.98 | 56.50 | 56.84 | 10,215 | -0.08(-0.14%) |
Jan 03, 2024 | 56.67 | 56.99 | 56.65 | 56.92 | 14,008 | +0.52(+0.93%) |
Jan 02, 2024 | 56.75 | 56.75 | 56.34 | 56.40 | 21,866 | +0.12(+0.21%) |
Dec 29, 2023 | 56.82 | 56.82 | 56.25 | 56.28 | 6,810 | -0.70(-1.23%) |
Dec 28, 2023 | 57.19 | 57.51 | 56.95 | 56.98 | 9,317 | -0.39(-0.69%) |
Dec 27, 2023 | 57.49 | 57.75 | 57.37 | 57.37 | 13,032 | +0.13(+0.23%) |
Dec 26, 2023 | 56.43 | 57.55 | 56.39 | 57.24 | 14,973 | +0.22(+0.39%) |
Dec 22, 2023 | 57.36 | 57.52 | 57.02 | 57.02 | 215,617 | -0.24(-0.41%) |
Dec 21, 2023 | 57.17 | 57.40 | 57.06 | 57.26 | 5,982 | -0.12(-0.21%) |
Dec 20, 2023 | 57.97 | 58.07 | 57.37 | 57.38 | 7,326 | -0.61(-1.06%) |
Dec 19, 2023 | 57.40 | 57.99 | 57.40 | 57.99 | 13,607 | +0.61(+1.06%) |
Dec 18, 2023 | 57.41 | 57.69 | 57.15 | 57.38 | 10,235 | +0.45(+0.79%) |
Dec 15, 2023 | 56.84 | 56.95 | 56.75 | 56.93 | 5,326 | +0.16(+0.28%) |
Dec 14, 2023 | 56.64 | 56.80 | 56.56 | 56.77 | 12,560 | +0.85(+1.52%) |
Dec 13, 2023 | 55.39 | 55.92 | 55.32 | 55.92 | 17,246 | +0.51(+0.92%) |
Dec 12, 2023 | 55.61 | 55.61 | 55.22 | 55.41 | 19,967 | -0.67(-1.19%) |
Dec 11, 2023 | 55.78 | 56.17 | 55.72 | 56.08 | 18,659 | +0.24(+0.43%) |
Dec 08, 2023 | 55.21 | 56.17 | 55.21 | 55.84 | 15,399 | +0.25(+0.44%) |
Dec 07, 2023 | 55.76 | 55.84 | 55.40 | 55.59 | 6,381 | +0.22(+0.40%) |
Dec 06, 2023 | 56.02 | 56.06 | 55.30 | 55.37 | 24,650 | -1.30(-2.29%) |
Dec 05, 2023 | 57.06 | 57.25 | 56.63 | 56.67 | 45,703 | -0.60(-1.05%) |
Dec 04, 2023 | 57.38 | 57.65 | 57.19 | 57.27 | 13,123 | -0.51(-0.89%) |
Dec 01, 2023 | 58.05 | 58.63 | 57.71 | 57.78 | 4,874 | -0.61(-1.04%) |
Nov 30, 2023 | 58.98 | 59.10 | 58.15 | 58.39 | 19,921 | -0.49(-0.83%) |
Nov 29, 2023 | 58.68 | 58.88 | 58.33 | 58.88 | 6,924 | +0.16(+0.28%) |
Nov 28, 2023 | 57.94 | 58.98 | 57.94 | 58.72 | 14,177 | +0.84(+1.46%) |
Nov 27, 2023 | 57.79 | 58.15 | 57.75 | 57.87 | 7,677 | -0.28(-0.48%) |
Nov 24, 2023 | 58.28 | 58.56 | 58.15 | 58.15 | 5,189 | -0.62(-1.05%) |
Nov 22, 2023 | 58.32 | 58.80 | 58.32 | 58.77 | 9,950 | -0.58(-0.98%) |
Nov 21, 2023 | 58.85 | 59.40 | 58.85 | 59.35 | 5,449 | +0.37(+0.63%) |
Nov 20, 2023 | 58.32 | 59.15 | 58.32 | 58.98 | 6,429 | +1.02(+1.76%) |
Nov 17, 2023 | 57.63 | 58.04 | 57.63 | 57.96 | 10,053 | +0.43(+0.75%) |
Nov 16, 2023 | 57.85 | 57.85 | 57.42 | 57.53 | 7,087 | -1.34(-2.28%) |
Nov 15, 2023 | 58.58 | 58.94 | 58.58 | 58.87 | 3,875 | +0.15(+0.26%) |
Nov 14, 2023 | 58.49 | 59.06 | 58.49 | 58.72 | 4,002 | +0.07(+0.12%) |
Nov 13, 2023 | 57.52 | 58.67 | 57.52 | 58.65 | 7,060 | +1.13(+1.97%) |
Nov 10, 2023 | 57.47 | 57.62 | 57.45 | 57.52 | 5,031 | +0.03(+0.05%) |
Nov 09, 2023 | 57.84 | 57.94 | 57.45 | 57.49 | 8,600 | -0.37(-0.64%) |
Nov 08, 2023 | 57.61 | 58.23 | 57.61 | 57.86 | 9,799 | -0.52(-0.89%) |
Nov 07, 2023 | 58.82 | 58.92 | 58.32 | 58.38 | 19,194 | -1.20(-2.01%) |
Nov 06, 2023 | 59.44 | 59.84 | 59.44 | 59.58 | 4,966 | +0.21(+0.35%) |
Nov 03, 2023 | 59.47 | 59.89 | 59.16 | 59.37 | 5,534 | -0.27(-0.45%) |
Nov 02, 2023 | 59.25 | 59.64 | 59.06 | 59.64 | 10,923 | +0.70(+1.19%) |
Nov 01, 2023 | 59.28 | 59.57 | 58.84 | 58.94 | 11,060 | -0.18(-0.30%) |
Oct 31, 2023 | 58.21 | 59.48 | 58.21 | 59.11 | 7,200 | +0.13(+0.21%) |
Oct 30, 2023 | 59.14 | 59.54 | 58.87 | 58.99 | 5,813 | -0.54(-0.91%) |
Oct 27, 2023 | 59.00 | 59.59 | 59.00 | 59.53 | 21,766 | +0.62(+1.04%) |
Oct 26, 2023 | 58.97 | 59.15 | 58.84 | 58.92 | 6,422 | -0.15(-0.25%) |
Oct 25, 2023 | 58.92 | 59.24 | 58.40 | 59.06 | 5,920 | -0.04(-0.07%) |
Oct 24, 2023 | 59.09 | 59.15 | 58.79 | 59.11 | 11,665 | -0.33(-0.56%) |
Oct 23, 2023 | 59.81 | 59.81 | 59.30 | 59.44 | 9,105 | -0.19(-0.32%) |
Oct 20, 2023 | 59.82 | 60.12 | 59.63 | 59.63 | 6,639 | -0.23(-0.38%) |
Oct 19, 2023 | 59.32 | 59.86 | 59.30 | 59.86 | 6,318 | +0.48(+0.81%) |
Oct 18, 2023 | 59.42 | 59.42 | 59.15 | 59.38 | 5,173 | +0.41(+0.70%) |
Oct 17, 2023 | 58.56 | 59.05 | 58.56 | 58.97 | 6,227 | +0.32(+0.55%) |
Oct 16, 2023 | 58.61 | 58.76 | 58.56 | 58.65 | 4,886 | -0.00(-0.00%) |
Oct 13, 2023 | 58.20 | 58.66 | 58.16 | 58.65 | 8,770 | +1.38(+2.41%) |
Oct 12, 2023 | 57.36 | 57.36 | 56.97 | 57.27 | 6,248 | +0.18(+0.32%) |
Oct 11, 2023 | 57.46 | 57.46 | 56.90 | 57.09 | 9,769 | -0.47(-0.81%) |
Oct 10, 2023 | 57.50 | 57.56 | 57.34 | 57.56 | 4,879 | +0.01(+0.02%) |
Oct 09, 2023 | 57.42 | 57.64 | 57.37 | 57.55 | 5,717 | +0.58(+1.01%) |
Oct 06, 2023 | 56.88 | 57.05 | 56.69 | 56.97 | 8,921 | +0.43(+0.76%) |
Oct 05, 2023 | 56.21 | 56.62 | 56.21 | 56.54 | 26,029 | -0.32(-0.56%) |
Oct 04, 2023 | 57.52 | 57.66 | 56.69 | 56.86 | 36,709 | -1.36(-2.34%) |
Oct 03, 2023 | 58.27 | 58.34 | 57.96 | 58.22 | 14,286 | -0.39(-0.66%) |
Oct 02, 2023 | 59.03 | 59.03 | 58.50 | 58.61 | 9,348 | -0.55(-0.94%) |
Sep 29, 2023 | 60.04 | 60.04 | 59.05 | 59.16 | 9,304 | -0.75(-1.26%) |
Sep 28, 2023 | 59.65 | 60.09 | 59.64 | 59.92 | 4,716 | +0.23(+0.39%) |
Sep 27, 2023 | 59.51 | 59.77 | 59.51 | 59.68 | 12,253 | +0.21(+0.36%) |
Sep 26, 2023 | 59.25 | 59.47 | 59.12 | 59.47 | 8,650 | -0.05(-0.09%) |
Sep 25, 2023 | 59.63 | 59.58 | 59.46 | 59.53 | 9,825 | -0.30(-0.50%) |
Sep 22, 2023 | 60.29 | 60.29 | 59.72 | 59.82 | 6,905 | +0.11(+0.19%) |
Sep 21, 2023 | 60.12 | 60.18 | 59.71 | 59.71 | 16,290 | -0.38(-0.63%) |
Sep 20, 2023 | 60.34 | 60.49 | 60.09 | 60.09 | 10,183 | -0.53(-0.88%) |
Sep 19, 2023 | 60.60 | 60.70 | 60.37 | 60.62 | 23,804 | +0.14(+0.23%) |
Sep 18, 2023 | 60.76 | 60.76 | 60.33 | 60.48 | 7,377 | -0.25(-0.41%) |
Sep 15, 2023 | 60.73 | 60.80 | 60.62 | 60.73 | 26,586 | -0.25(-0.41%) |
Sep 14, 2023 | 60.71 | 61.07 | 60.56 | 60.98 | 14,320 | +0.60(+0.99%) |
Sep 13, 2023 | 60.60 | 60.60 | 60.01 | 60.38 | 16,347 | +0.16(+0.26%) |
Sep 12, 2023 | 60.16 | 60.26 | 60.13 | 60.22 | 17,625 | +0.09(+0.15%) |
Sep 11, 2023 | 60.13 | 60.25 | 59.95 | 60.13 | 26,785 | +0.72(+1.21%) |
Sep 08, 2023 | 59.41 | 59.51 | 59.10 | 59.41 | 108,825 | +0.10(+0.17%) |
Sep 07, 2023 | 59.20 | 59.31 | 59.15 | 59.31 | 19,583 | -0.14(-0.24%) |
Sep 06, 2023 | 59.32 | 59.58 | 59.15 | 59.45 | 4,958 | -0.12(-0.21%) |
Sep 05, 2023 | 59.63 | 59.80 | 59.56 | 59.58 | 7,554 | -0.03(-0.05%) |
Sep 01, 2023 | 59.36 | 59.68 | 59.36 | 59.60 | 24,333 | +0.65(+1.10%) |
Aug 31, 2023 | 58.90 | 59.12 | 58.70 | 58.96 | 9,592 | +0.12(+0.21%) |
Aug 30, 2023 | 58.87 | 58.91 | 58.66 | 58.83 | 3,687 | +0.06(+0.11%) |
Aug 29, 2023 | 58.67 | 58.97 | 58.58 | 58.77 | 5,244 | +0.08(+0.14%) |
Aug 28, 2023 | 58.49 | 58.70 | 58.49 | 58.69 | 3,565 | -0.07(-0.11%) |
Aug 25, 2023 | 58.46 | 58.80 | 58.21 | 58.75 | 6,423 | +0.72(+1.25%) |
Aug 24, 2023 | 57.70 | 58.03 | 57.64 | 58.03 | 3,628 | +0.29(+0.49%) |
Aug 23, 2023 | 57.21 | 57.83 | 57.19 | 57.74 | 4,645 | +0.14(+0.24%) |
Aug 22, 2023 | 57.85 | 57.85 | 57.55 | 57.60 | 6,453 | -0.02(-0.04%) |
Aug 21, 2023 | 58.07 | 58.07 | 57.50 | 57.63 | 10,942 | -0.13(-0.23%) |
Aug 18, 2023 | 57.25 | 57.77 | 57.25 | 57.76 | 213,414 | +0.71(+1.25%) |
Aug 17, 2023 | 57.32 | 57.45 | 57.04 | 57.05 | 8,774 | +0.31(+0.54%) |
Aug 16, 2023 | 57.00 | 57.20 | 56.74 | 56.74 | 18,935 | -0.14(-0.24%) |
Aug 15, 2023 | 57.33 | 57.33 | 56.83 | 56.88 | 4,037 | -0.63(-1.10%) |
Aug 14, 2023 | 57.66 | 57.66 | 57.40 | 57.51 | 4,657 | -0.45(-0.78%) |
Aug 11, 2023 | 57.99 | 58.32 | 57.72 | 57.97 | 5,149 | -0.13(-0.22%) |
Aug 10, 2023 | 58.21 | 58.24 | 58.06 | 58.09 | 3,287 | -0.31(-0.53%) |
Aug 09, 2023 | 58.25 | 58.48 | 58.06 | 58.40 | 5,416 | +0.41(+0.71%) |
Aug 08, 2023 | 57.41 | 58.09 | 57.10 | 57.99 | 4,477 | -0.32(-0.55%) |
Aug 07, 2023 | 58.34 | 58.34 | 58.01 | 58.31 | 22,369 | -0.00(-0.00%) |
Aug 04, 2023 | 58.13 | 58.46 | 58.13 | 58.32 | 5,572 | +0.11(+0.18%) |
Aug 03, 2023 | 57.79 | 58.22 | 57.70 | 58.21 | 4,382 | +0.22(+0.37%) |
Aug 02, 2023 | 58.57 | 58.57 | 57.68 | 57.99 | 13,962 | -0.79(-1.34%) |
Aug 01, 2023 | 58.52 | 58.80 | 58.20 | 58.78 | 20,376 | -0.02(-0.03%) |
Jul 31, 2023 | 58.80 | 58.86 | 58.37 | 58.80 | 16,714 | +0.22(+0.38%) |
Jul 28, 2023 | 58.45 | 58.83 | 58.30 | 58.58 | 8,800 | +0.15(+0.26%) |
Jul 27, 2023 | 58.46 | 58.67 | 58.35 | 58.43 | 12,118 | -0.29(-0.49%) |
Jul 26, 2023 | 58.53 | 58.80 | 58.53 | 58.72 | 37,832 | +0.09(+0.15%) |
Jul 25, 2023 | 58.05 | 58.68 | 58.05 | 58.63 | 10,069 | +0.22(+0.38%) |
Jul 24, 2023 | 58.38 | 58.73 | 58.30 | 58.41 | 18,188 | +0.77(+1.34%) |
Jul 21, 2023 | 56.91 | 57.70 | 56.91 | 57.64 | 13,202 | +0.45(+0.79%) |
Jul 20, 2023 | 57.00 | 57.19 | 56.95 | 57.19 | 12,933 | +0.56(+0.99%) |
Jul 19, 2023 | 56.68 | 56.80 | 56.42 | 56.63 | 10,588 | +0.41(+0.74%) |
Jul 18, 2023 | 55.83 | 56.30 | 55.83 | 56.22 | 12,595 | +0.71(+1.28%) |
Jul 17, 2023 | 55.91 | 55.91 | 55.50 | 55.51 | 7,860 | -0.54(-0.97%) |
Jul 14, 2023 | 56.16 | 56.16 | 55.90 | 56.05 | 10,217 | +0.06(+0.10%) |
Jul 13, 2023 | 55.15 | 56.07 | 55.15 | 55.99 | 8,089 | +0.73(+1.31%) |
Jul 12, 2023 | 55.64 | 55.77 | 55.23 | 55.27 | 6,832 | +0.26(+0.47%) |
Jul 11, 2023 | 54.67 | 55.02 | 54.67 | 55.01 | 6,245 | +0.37(+0.68%) |
Jul 10, 2023 | 54.18 | 54.78 | 54.18 | 54.63 | 11,412 | +0.24(+0.45%) |
Jul 07, 2023 | 54.30 | 54.54 | 54.30 | 54.39 | 4,473 | +0.09(+0.16%) |
Jul 06, 2023 | 54.07 | 54.33 | 54.07 | 54.30 | 4,200 | -0.02(-0.03%) |
Jul 05, 2023 | 54.24 | 54.55 | 54.19 | 54.32 | 15,718 | +0.31(+0.58%) |
Jul 03, 2023 | 54.07 | 54.20 | 54.00 | 54.00 | 2,568 | +0.39(+0.73%) |
Jun 30, 2023 | 53.12 | 53.83 | 53.12 | 53.61 | 9,539 | +0.86(+1.63%) |
Jun 29, 2023 | 52.55 | 52.78 | 52.47 | 52.75 | 5,960 | -0.07(-0.13%) |
Jun 28, 2023 | 52.67 | 52.98 | 52.56 | 52.82 | 16,334 | -0.46(-0.86%) |
Jun 27, 2023 | 53.52 | 53.65 | 53.21 | 53.28 | 5,447 | -0.64(-1.18%) |
Jun 26, 2023 | 53.85 | 54.11 | 53.76 | 53.91 | 7,170 | -0.06(-0.12%) |
Jun 23, 2023 | 53.93 | 54.04 | 53.89 | 53.98 | 6,786 | -1.01(-1.83%) |
Jun 22, 2023 | 55.40 | 55.40 | 54.83 | 54.98 | 6,675 | -1.22(-2.17%) |
Jun 21, 2023 | 55.45 | 56.22 | 55.45 | 56.20 | 11,712 | +0.89(+1.61%) |
Jun 20, 2023 | 55.34 | 55.34 | 55.03 | 55.31 | 11,913 | -0.56(-1.01%) |
Jun 16, 2023 | 55.32 | 55.93 | 55.32 | 55.88 | 8,553 | +0.90(+1.63%) |
Jun 15, 2023 | 54.36 | 55.08 | 54.36 | 54.98 | 19,559 | +1.23(+2.29%) |
Jun 14, 2023 | 53.92 | 54.03 | 53.65 | 53.75 | 16,644 | +0.11(+0.20%) |
Jun 13, 2023 | 53.76 | 53.89 | 53.64 | 53.64 | 8,356 | +0.44(+0.82%) |
Jun 12, 2023 | 53.33 | 53.47 | 53.14 | 53.21 | 5,588 | -0.47(-0.88%) |
Jun 09, 2023 | 53.81 | 54.05 | 53.67 | 53.68 | 22,853 | -0.15(-0.28%) |
Jun 08, 2023 | 53.74 | 54.03 | 53.33 | 53.83 | 9,650 | +0.21(+0.39%) |
Jun 07, 2023 | 53.67 | 53.85 | 53.61 | 53.62 | 10,865 | +0.05(+0.09%) |
Jun 06, 2023 | 53.29 | 53.64 | 53.29 | 53.58 | 17,137 | +0.18(+0.33%) |
Jun 05, 2023 | 53.62 | 53.74 | 53.40 | 53.40 | 13,480 | +0.11(+0.22%) |
Jun 02, 2023 | 53.27 | 53.36 | 53.09 | 53.29 | 18,535 | +0.43(+0.82%) |