Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.69 | 63.32 | 62.61 | 63.15 | 438,545 | +0.42(+0.67%) |
May 30, 2024 | 62.60 | 62.73 | 62.17 | 62.73 | 527,872 | +0.48(+0.77%) |
May 29, 2024 | 62.25 | 62.47 | 62.10 | 62.25 | 505,329 | -0.17(-0.27%) |
May 28, 2024 | 62.82 | 62.90 | 62.42 | 62.42 | 457,469 | -0.50(-0.79%) |
May 24, 2024 | 62.82 | 62.95 | 62.70 | 62.92 | 224,802 | +0.35(+0.56%) |
May 23, 2024 | 62.82 | 62.82 | 62.33 | 62.57 | 674,179 | -0.40(-0.64%) |
May 22, 2024 | 63.48 | 63.51 | 62.81 | 62.97 | 566,613 | -0.54(-0.85%) |
May 21, 2024 | 63.60 | 63.85 | 63.47 | 63.51 | 188,919 | -0.14(-0.22%) |
May 20, 2024 | 62.80 | 63.71 | 62.80 | 63.65 | 348,971 | +0.85(+1.35%) |
May 17, 2024 | 63.11 | 63.14 | 62.70 | 62.80 | 678,309 | -0.19(-0.30%) |
May 16, 2024 | 63.05 | 63.30 | 62.88 | 62.99 | 760,397 | -0.16(-0.25%) |
May 15, 2024 | 63.33 | 63.44 | 62.93 | 63.15 | 450,801 | +0.22(+0.35%) |
May 14, 2024 | 63.31 | 63.41 | 62.81 | 62.93 | 350,920 | +0.13(+0.21%) |
May 13, 2024 | 62.55 | 63.09 | 62.55 | 62.80 | 402,280 | +0.30(+0.47%) |
May 10, 2024 | 62.50 | 62.72 | 62.23 | 62.50 | 669,264 | +0.27(+0.43%) |
May 09, 2024 | 62.06 | 62.60 | 61.83 | 62.23 | 1,294,066 | +0.17(+0.27%) |
May 08, 2024 | 62.50 | 62.58 | 61.84 | 62.06 | 1,402,735 | -0.34(-0.54%) |
May 07, 2024 | 62.69 | 62.82 | 62.24 | 62.40 | 1,521,591 | +0.09(+0.14%) |
May 06, 2024 | 63.78 | 64.22 | 62.25 | 62.31 | 3,478,759 | -1.25(-1.96%) |
May 03, 2024 | 61.31 | 65.13 | 61.16 | 63.56 | 1,488,914 | +3.39(+5.64%) |
May 02, 2024 | 59.82 | 60.24 | 59.67 | 60.16 | 178,563 | +0.49(+0.83%) |
May 01, 2024 | 58.70 | 60.35 | 58.49 | 59.67 | 249,984 | +1.11(+1.89%) |
Apr 30, 2024 | 58.46 | 58.91 | 58.34 | 58.56 | 242,752 | -0.18(-0.30%) |
Apr 29, 2024 | 58.67 | 59.22 | 58.67 | 58.74 | 221,906 | +0.38(+0.64%) |
Apr 26, 2024 | 58.91 | 59.11 | 58.34 | 58.36 | 161,462 | -0.54(-0.92%) |
Apr 25, 2024 | 59.09 | 59.14 | 58.70 | 58.91 | 195,311 | -0.39(-0.65%) |
Apr 24, 2024 | 58.51 | 59.30 | 58.51 | 59.29 | 277,238 | +0.16(+0.27%) |
Apr 23, 2024 | 59.07 | 59.65 | 58.67 | 59.14 | 223,232 | -0.16(-0.27%) |
Apr 22, 2024 | 58.91 | 59.54 | 58.59 | 59.29 | 176,999 | +0.25(+0.42%) |
Apr 19, 2024 | 57.95 | 59.12 | 57.45 | 59.05 | 246,525 | +1.21(+2.09%) |
Apr 18, 2024 | 57.46 | 58.21 | 57.21 | 57.84 | 268,458 | +0.61(+1.07%) |
Apr 17, 2024 | 57.28 | 57.54 | 56.67 | 57.23 | 229,494 | +0.46(+0.82%) |
Apr 16, 2024 | 56.83 | 57.13 | 56.03 | 56.76 | 182,889 | -0.38(-0.66%) |
Apr 15, 2024 | 57.82 | 58.05 | 56.86 | 57.14 | 240,095 | -0.54(-0.94%) |
Apr 12, 2024 | 58.19 | 58.62 | 57.66 | 57.68 | 250,504 | -0.55(-0.95%) |
Apr 11, 2024 | 58.78 | 58.78 | 57.93 | 58.24 | 248,932 | +0.04(+0.07%) |
Apr 10, 2024 | 58.95 | 58.95 | 57.82 | 58.20 | 283,595 | -1.86(-3.10%) |
Apr 09, 2024 | 60.09 | 60.33 | 59.81 | 60.06 | 252,409 | +0.27(+0.45%) |
Apr 08, 2024 | 58.88 | 59.80 | 58.82 | 59.79 | 229,023 | +1.14(+1.94%) |
Apr 05, 2024 | 58.37 | 58.89 | 57.98 | 58.65 | 425,026 | -0.09(-0.15%) |
Apr 04, 2024 | 59.58 | 59.58 | 58.51 | 58.74 | 273,381 | -0.36(-0.60%) |
Apr 03, 2024 | 59.05 | 59.36 | 58.82 | 59.10 | 274,501 | -0.30(-0.50%) |
Apr 02, 2024 | 58.85 | 59.53 | 58.85 | 59.39 | 338,031 | +0.43(+0.72%) |
Apr 01, 2024 | 59.14 | 59.18 | 57.97 | 58.97 | 224,478 | -0.01(-0.02%) |
Mar 28, 2024 | 58.41 | 59.10 | 58.09 | 58.98 | 280,767 | +0.81(+1.39%) |
Mar 27, 2024 | 57.40 | 58.25 | 57.40 | 58.17 | 427,184 | +1.23(+2.15%) |
Mar 26, 2024 | 57.85 | 57.85 | 56.91 | 56.94 | 194,203 | -0.93(-1.61%) |
Mar 25, 2024 | 57.85 | 58.35 | 57.74 | 57.87 | 183,323 | -0.01(-0.02%) |
Mar 22, 2024 | 58.17 | 58.25 | 57.80 | 57.88 | 221,281 | +0.08(+0.14%) |
Mar 21, 2024 | 57.39 | 58.58 | 57.22 | 57.80 | 375,092 | +0.46(+0.81%) |
Mar 20, 2024 | 57.00 | 57.45 | 56.82 | 57.34 | 250,746 | +0.13(+0.22%) |
Mar 19, 2024 | 57.34 | 57.84 | 56.92 | 57.21 | 194,913 | -0.02(-0.03%) |
Mar 18, 2024 | 57.47 | 57.56 | 56.83 | 57.23 | 344,383 | -0.45(-0.79%) |
Mar 15, 2024 | 56.89 | 57.71 | 56.78 | 57.68 | 848,652 | +0.90(+1.58%) |
Mar 14, 2024 | 56.79 | 56.95 | 56.12 | 56.78 | 373,812 | -0.33(-0.57%) |
Mar 13, 2024 | 57.02 | 57.46 | 56.82 | 57.11 | 291,768 | +0.19(+0.33%) |
Mar 12, 2024 | 57.38 | 57.38 | 56.48 | 56.92 | 227,767 | -0.78(-1.35%) |
Mar 11, 2024 | 56.95 | 57.86 | 56.95 | 57.70 | 208,564 | +0.58(+1.02%) |
Mar 08, 2024 | 57.04 | 57.58 | 56.74 | 57.12 | 166,164 | +0.41(+0.71%) |
Mar 07, 2024 | 57.53 | 57.81 | 56.69 | 56.71 | 228,280 | -0.34(-0.59%) |
Mar 06, 2024 | 56.96 | 57.28 | 56.82 | 57.05 | 158,115 | +0.36(+0.63%) |
Mar 05, 2024 | 57.54 | 58.10 | 56.56 | 56.69 | 249,354 | -0.49(-0.86%) |
Mar 04, 2024 | 55.82 | 57.38 | 55.82 | 57.19 | 348,387 | +1.23(+2.19%) |
Mar 01, 2024 | 55.93 | 56.24 | 55.24 | 55.96 | 223,089 | -0.05(-0.09%) |
Feb 29, 2024 | 55.94 | 56.34 | 55.50 | 56.01 | 264,460 | +0.54(+0.98%) |
Feb 28, 2024 | 55.97 | 56.15 | 55.29 | 55.47 | 219,598 | -0.56(-1.01%) |
Feb 27, 2024 | 55.97 | 56.10 | 55.40 | 56.03 | 271,276 | +0.44(+0.78%) |
Feb 26, 2024 | 56.00 | 56.07 | 55.38 | 55.60 | 193,341 | -0.89(-1.58%) |
Feb 23, 2024 | 56.49 | 56.67 | 56.15 | 56.49 | 224,112 | +0.17(+0.30%) |
Feb 22, 2024 | 56.12 | 56.35 | 55.37 | 56.32 | 398,105 | -0.20(-0.35%) |
Feb 21, 2024 | 57.32 | 57.78 | 56.35 | 56.52 | 328,382 | -0.52(-0.92%) |
Feb 20, 2024 | 56.12 | 58.37 | 56.07 | 57.04 | 502,461 | -0.91(-1.57%) |
Feb 16, 2024 | 58.06 | 58.51 | 57.56 | 57.95 | 369,266 | -0.11(-0.19%) |
Feb 15, 2024 | 57.09 | 58.22 | 57.09 | 58.06 | 336,934 | +1.29(+2.26%) |
Feb 14, 2024 | 56.00 | 56.85 | 55.66 | 56.77 | 370,234 | +0.99(+1.78%) |
Feb 13, 2024 | 56.87 | 57.25 | 55.50 | 55.78 | 395,685 | -1.97(-3.42%) |
Feb 12, 2024 | 56.94 | 58.04 | 56.77 | 57.75 | 263,428 | +0.82(+1.44%) |
Feb 09, 2024 | 56.20 | 57.17 | 56.20 | 56.93 | 241,949 | +0.53(+0.94%) |
Feb 08, 2024 | 56.66 | 56.70 | 56.12 | 56.40 | 661,290 | -0.44(-0.77%) |
Feb 07, 2024 | 56.94 | 57.02 | 56.65 | 56.84 | 220,443 | -0.01(-0.02%) |
Feb 06, 2024 | 56.43 | 57.02 | 56.40 | 56.85 | 181,953 | +0.26(+0.47%) |
Feb 05, 2024 | 57.13 | 57.22 | 56.42 | 56.59 | 265,591 | -1.11(-1.93%) |
Feb 02, 2024 | 58.42 | 58.62 | 57.15 | 57.70 | 252,560 | -1.33(-2.25%) |
Feb 01, 2024 | 57.55 | 59.08 | 57.22 | 59.03 | 335,619 | +1.30(+2.25%) |
Jan 31, 2024 | 58.60 | 58.88 | 57.66 | 57.73 | 521,148 | -0.48(-0.82%) |
Jan 30, 2024 | 58.14 | 58.47 | 57.45 | 58.21 | 275,867 | -0.08(-0.13%) |
Jan 29, 2024 | 57.60 | 58.63 | 57.39 | 58.29 | 258,379 | +0.65(+1.14%) |
Jan 26, 2024 | 58.35 | 58.48 | 57.61 | 57.63 | 254,540 | -0.42(-0.72%) |
Jan 25, 2024 | 57.28 | 58.10 | 57.22 | 58.05 | 369,496 | +1.47(+2.59%) |
Jan 24, 2024 | 58.31 | 58.50 | 56.33 | 56.59 | 315,617 | -1.31(-2.26%) |
Jan 23, 2024 | 58.27 | 58.28 | 57.59 | 57.90 | 278,119 | -0.06(-0.10%) |
Jan 22, 2024 | 57.91 | 58.33 | 57.56 | 57.96 | 238,845 | +0.61(+1.06%) |
Jan 19, 2024 | 57.44 | 57.52 | 56.82 | 57.35 | 208,264 | +0.00(+0.00%) |
Jan 18, 2024 | 57.82 | 57.82 | 57.04 | 57.35 | 241,858 | -0.65(-1.13%) |
Jan 17, 2024 | 58.00 | 58.69 | 57.38 | 58.01 | 251,780 | -0.37(-0.64%) |
Jan 16, 2024 | 59.38 | 59.35 | 58.19 | 58.38 | 251,740 | -1.13(-1.90%) |
Jan 12, 2024 | 59.99 | 60.12 | 59.35 | 59.51 | 190,840 | +0.06(+0.10%) |
Jan 11, 2024 | 59.84 | 60.02 | 58.78 | 59.45 | 364,008 | -0.70(-1.17%) |
Jan 10, 2024 | 60.15 | 60.42 | 59.72 | 60.15 | 322,001 | -0.61(-1.00%) |
Jan 09, 2024 | 60.55 | 61.06 | 60.26 | 60.76 | 293,173 | -0.27(-0.45%) |
Jan 08, 2024 | 60.91 | 61.15 | 60.45 | 61.03 | 233,919 | +0.17(+0.27%) |
Jan 05, 2024 | 61.04 | 61.71 | 60.80 | 60.87 | 303,382 | -0.26(-0.43%) |
Jan 04, 2024 | 61.66 | 61.80 | 60.98 | 61.13 | 365,271 | -0.23(-0.38%) |
Jan 03, 2024 | 60.78 | 62.21 | 60.28 | 61.37 | 421,842 | +0.53(+0.87%) |
Jan 02, 2024 | 59.29 | 60.99 | 59.29 | 60.84 | 279,869 | +1.10(+1.85%) |
Dec 29, 2023 | 59.74 | 59.94 | 59.57 | 59.73 | 345,291 | -0.22(-0.37%) |
Dec 28, 2023 | 59.67 | 60.08 | 59.60 | 59.96 | 303,915 | +0.05(+0.08%) |
Dec 27, 2023 | 60.24 | 60.28 | 59.72 | 59.91 | 213,546 | -0.34(-0.57%) |
Dec 26, 2023 | 60.29 | 60.53 | 60.19 | 60.25 | 199,817 | +0.06(+0.10%) |
Dec 22, 2023 | 60.26 | 60.71 | 60.05 | 60.19 | 228,995 | +0.43(+0.72%) |
Dec 21, 2023 | 59.22 | 59.79 | 58.87 | 59.76 | 288,773 | +0.61(+1.02%) |
Dec 20, 2023 | 59.72 | 60.31 | 59.14 | 59.16 | 572,108 | -0.33(-0.56%) |
Dec 19, 2023 | 58.69 | 59.54 | 58.60 | 59.49 | 584,015 | +0.95(+1.62%) |
Dec 18, 2023 | 58.89 | 59.14 | 58.42 | 58.54 | 304,568 | -0.35(-0.60%) |
Dec 15, 2023 | 58.80 | 59.78 | 58.29 | 58.89 | 1,147,725 | -0.39(-0.66%) |
Dec 14, 2023 | 60.17 | 60.65 | 59.18 | 59.29 | 638,150 | -0.59(-0.98%) |
Dec 13, 2023 | 59.32 | 59.96 | 58.67 | 59.87 | 889,468 | +0.51(+0.86%) |
Dec 12, 2023 | 59.48 | 59.74 | 58.97 | 59.36 | 434,810 | -0.41(-0.69%) |
Dec 11, 2023 | 59.58 | 60.21 | 59.12 | 59.77 | 369,430 | -0.15(-0.24%) |
Dec 08, 2023 | 60.29 | 60.53 | 59.62 | 59.92 | 381,908 | -0.37(-0.62%) |
Dec 07, 2023 | 60.18 | 60.36 | 59.56 | 60.29 | 623,847 | +0.11(+0.18%) |
Dec 06, 2023 | 59.70 | 60.60 | 59.29 | 60.18 | 700,723 | +0.84(+1.42%) |
Dec 05, 2023 | 54.93 | 59.81 | 54.52 | 59.34 | 2,413,096 | +4.40(+8.02%) |
Dec 04, 2023 | 54.45 | 55.23 | 54.30 | 54.94 | 341,771 | +0.20(+0.36%) |
Dec 01, 2023 | 54.15 | 54.80 | 53.76 | 54.74 | 355,380 | +0.56(+1.03%) |
Nov 30, 2023 | 53.95 | 54.21 | 53.63 | 54.19 | 401,350 | +0.36(+0.67%) |
Nov 29, 2023 | 54.51 | 54.87 | 53.62 | 53.83 | 522,602 | -0.56(-1.02%) |
Nov 28, 2023 | 54.05 | 54.55 | 53.73 | 54.38 | 289,331 | +0.24(+0.45%) |
Nov 27, 2023 | 53.89 | 54.16 | 53.43 | 54.14 | 245,281 | +0.12(+0.22%) |
Nov 24, 2023 | 53.97 | 54.17 | 53.56 | 54.02 | 89,770 | +0.21(+0.38%) |
Nov 22, 2023 | 54.11 | 54.21 | 53.53 | 53.82 | 179,968 | +0.14(+0.25%) |
Nov 21, 2023 | 54.25 | 54.66 | 53.52 | 53.68 | 187,314 | -0.73(-1.35%) |
Nov 20, 2023 | 54.21 | 54.52 | 53.46 | 54.41 | 428,138 | -0.03(-0.05%) |
Nov 17, 2023 | 54.89 | 55.00 | 54.18 | 54.44 | 232,028 | -0.08(-0.14%) |
Nov 16, 2023 | 54.70 | 54.81 | 54.15 | 54.52 | 355,797 | +0.21(+0.40%) |
Nov 15, 2023 | 54.03 | 54.91 | 53.89 | 54.30 | 352,001 | +0.00(+0.00%) |
Nov 14, 2023 | 52.76 | 54.31 | 52.70 | 54.30 | 369,795 | +2.74(+5.32%) |
Nov 13, 2023 | 51.92 | 51.92 | 51.24 | 51.56 | 282,966 | -0.40(-0.76%) |
Nov 10, 2023 | 52.23 | 52.28 | 51.55 | 51.96 | 271,741 | -0.13(-0.24%) |
Nov 09, 2023 | 52.57 | 52.77 | 51.92 | 52.08 | 354,203 | -0.41(-0.79%) |
Nov 08, 2023 | 53.45 | 53.45 | 52.25 | 52.50 | 585,729 | -1.01(-1.89%) |
Nov 07, 2023 | 54.52 | 54.52 | 53.11 | 53.51 | 459,392 | -0.90(-1.65%) |
Nov 06, 2023 | 53.91 | 54.62 | 53.50 | 54.41 | 328,432 | +0.42(+0.79%) |
Nov 03, 2023 | 55.24 | 55.35 | 53.78 | 53.98 | 336,895 | -0.44(-0.82%) |
Nov 02, 2023 | 52.97 | 54.44 | 52.95 | 54.43 | 501,433 | +2.44(+4.69%) |
Nov 01, 2023 | 51.68 | 52.43 | 51.20 | 51.99 | 349,484 | +0.36(+0.69%) |
Oct 31, 2023 | 51.39 | 51.72 | 51.00 | 51.63 | 247,975 | +0.45(+0.89%) |
Oct 30, 2023 | 51.20 | 51.51 | 50.52 | 51.18 | 289,006 | +0.46(+0.91%) |
Oct 27, 2023 | 51.69 | 51.92 | 50.43 | 50.71 | 234,783 | -1.15(-2.21%) |
Oct 26, 2023 | 51.96 | 52.52 | 51.71 | 51.86 | 306,316 | +0.31(+0.60%) |
Oct 25, 2023 | 50.90 | 51.72 | 50.88 | 51.55 | 267,412 | +0.20(+0.39%) |
Oct 24, 2023 | 51.09 | 51.38 | 50.95 | 51.35 | 218,635 | +0.82(+1.62%) |
Oct 23, 2023 | 50.49 | 51.12 | 50.28 | 50.53 | 232,834 | -0.41(-0.80%) |
Oct 20, 2023 | 51.62 | 51.89 | 50.92 | 50.94 | 339,085 | -0.49(-0.96%) |
Oct 19, 2023 | 51.82 | 52.01 | 51.22 | 51.43 | 429,510 | -0.57(-1.09%) |
Oct 18, 2023 | 52.02 | 52.27 | 51.62 | 52.00 | 235,588 | -0.31(-0.59%) |
Oct 17, 2023 | 51.85 | 52.81 | 51.85 | 52.30 | 289,429 | +0.07(+0.13%) |
Oct 16, 2023 | 52.30 | 52.34 | 51.78 | 52.24 | 273,503 | +0.35(+0.67%) |
Oct 13, 2023 | 51.88 | 52.25 | 51.57 | 51.89 | 207,651 | +0.26(+0.50%) |
Oct 12, 2023 | 52.15 | 52.29 | 51.09 | 51.63 | 254,418 | -0.70(-1.35%) |
Oct 11, 2023 | 51.46 | 52.39 | 51.29 | 52.33 | 216,556 | +1.16(+2.26%) |
Oct 10, 2023 | 51.50 | 51.76 | 51.05 | 51.18 | 369,280 | -0.07(-0.13%) |
Oct 09, 2023 | 51.00 | 51.66 | 50.91 | 51.24 | 404,226 | -0.14(-0.26%) |
Oct 06, 2023 | 49.97 | 51.48 | 49.48 | 51.38 | 448,217 | +0.94(+1.85%) |
Oct 05, 2023 | 49.82 | 50.92 | 49.57 | 50.44 | 565,357 | +0.50(+1.00%) |
Oct 04, 2023 | 48.77 | 49.98 | 48.50 | 49.94 | 594,302 | +1.26(+2.60%) |
Oct 03, 2023 | 48.24 | 48.73 | 47.53 | 48.68 | 1,064,220 | +0.08(+0.16%) |
Oct 02, 2023 | 50.72 | 50.72 | 48.41 | 48.60 | 583,660 | -2.31(-4.55%) |
Sep 29, 2023 | 51.21 | 51.64 | 50.43 | 50.92 | 325,996 | +0.22(+0.44%) |
Sep 28, 2023 | 52.06 | 52.42 | 50.63 | 50.69 | 721,311 | -1.18(-2.27%) |
Sep 27, 2023 | 51.99 | 52.12 | 51.07 | 51.87 | 375,964 | -0.08(-0.15%) |
Sep 26, 2023 | 53.43 | 53.45 | 51.84 | 51.95 | 374,325 | -1.73(-3.22%) |
Sep 25, 2023 | 53.23 | 53.69 | 53.45 | 53.67 | 249,285 | +0.09(+0.16%) |
Sep 22, 2023 | 53.20 | 53.92 | 53.04 | 53.59 | 369,290 | +0.16(+0.31%) |
Sep 21, 2023 | 53.37 | 53.84 | 53.06 | 53.42 | 232,293 | -0.19(-0.36%) |
Sep 20, 2023 | 53.67 | 54.00 | 53.37 | 53.62 | 242,021 | +0.14(+0.25%) |
Sep 19, 2023 | 54.14 | 54.40 | 53.47 | 53.48 | 217,975 | -0.69(-1.28%) |
Sep 18, 2023 | 54.77 | 54.81 | 54.00 | 54.18 | 250,567 | -0.37(-0.67%) |
Sep 15, 2023 | 54.57 | 54.99 | 54.06 | 54.54 | 1,035,540 | -0.14(-0.26%) |
Sep 14, 2023 | 53.94 | 54.95 | 53.93 | 54.69 | 362,061 | +0.98(+1.83%) |
Sep 13, 2023 | 53.48 | 53.95 | 53.23 | 53.70 | 360,741 | +0.25(+0.47%) |
Sep 12, 2023 | 53.68 | 53.68 | 53.16 | 53.45 | 247,118 | -0.13(-0.23%) |
Sep 11, 2023 | 53.10 | 53.84 | 53.04 | 53.58 | 301,806 | +0.72(+1.37%) |
Sep 08, 2023 | 52.90 | 53.10 | 52.61 | 52.85 | 294,900 | +0.12(+0.22%) |
Sep 07, 2023 | 52.87 | 53.11 | 52.46 | 52.74 | 305,284 | +0.11(+0.20%) |
Sep 06, 2023 | 52.18 | 52.69 | 52.00 | 52.63 | 440,236 | +0.77(+1.49%) |
Sep 05, 2023 | 52.83 | 52.88 | 51.39 | 51.86 | 294,876 | -1.36(-2.55%) |
Sep 01, 2023 | 53.22 | 53.54 | 52.75 | 53.22 | 257,451 | +0.28(+0.53%) |
Aug 31, 2023 | 53.64 | 53.84 | 52.92 | 52.94 | 339,990 | -0.55(-1.03%) |
Aug 30, 2023 | 53.71 | 54.24 | 53.34 | 53.49 | 279,663 | -0.30(-0.56%) |
Aug 29, 2023 | 54.03 | 54.03 | 53.50 | 53.79 | 185,867 | -0.08(-0.14%) |
Aug 28, 2023 | 53.96 | 54.62 | 53.77 | 53.87 | 169,264 | +0.09(+0.16%) |
Aug 25, 2023 | 53.58 | 54.22 | 53.47 | 53.78 | 215,702 | +0.40(+0.74%) |
Aug 24, 2023 | 53.77 | 54.54 | 53.38 | 53.38 | 182,080 | -0.67(-1.23%) |
Aug 23, 2023 | 54.28 | 54.52 | 53.54 | 54.05 | 197,399 | +0.03(+0.05%) |
Aug 22, 2023 | 53.50 | 54.16 | 53.31 | 54.02 | 238,969 | +0.41(+0.77%) |
Aug 21, 2023 | 53.91 | 54.18 | 53.09 | 53.61 | 271,078 | -0.60(-1.10%) |
Aug 18, 2023 | 53.79 | 54.43 | 53.43 | 54.20 | 434,666 | +0.44(+0.82%) |
Aug 17, 2023 | 53.16 | 53.98 | 53.09 | 53.76 | 353,186 | +0.44(+0.83%) |
Aug 16, 2023 | 53.15 | 53.63 | 52.98 | 53.32 | 367,055 | +0.33(+0.62%) |
Aug 15, 2023 | 53.52 | 53.81 | 52.91 | 52.99 | 294,536 | -0.74(-1.38%) |
Aug 14, 2023 | 54.65 | 54.68 | 53.52 | 53.73 | 252,033 | -1.16(-2.11%) |
Aug 11, 2023 | 54.76 | 55.19 | 54.52 | 54.89 | 314,584 | +0.46(+0.84%) |
Aug 10, 2023 | 54.72 | 54.99 | 54.16 | 54.43 | 345,837 | -0.06(-0.10%) |
Aug 09, 2023 | 54.29 | 55.19 | 54.16 | 54.49 | 259,021 | -0.30(-0.56%) |
Aug 08, 2023 | 53.03 | 54.85 | 52.78 | 54.80 | 389,798 | +1.53(+2.88%) |
Aug 07, 2023 | 53.05 | 53.70 | 52.96 | 53.26 | 253,277 | +0.12(+0.23%) |
Aug 04, 2023 | 53.87 | 54.23 | 52.66 | 53.14 | 191,101 | -0.76(-1.41%) |
Aug 03, 2023 | 54.58 | 54.58 | 53.54 | 53.90 | 234,399 | -0.99(-1.81%) |
Aug 02, 2023 | 54.16 | 55.19 | 54.07 | 54.89 | 317,131 | +0.60(+1.11%) |