Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 100 | +0.40(+0.58%) |
Aug 29, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 11 | -0.59(-0.85%) |
Aug 28, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 75 | +0.64(+0.93%) |
Aug 27, 2024 | 68.91 | 69.08 | 68.66 | 68.83 | 968 | -0.02(-0.04%) |
Aug 26, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 324 | +0.00(+0.01%) |
Aug 23, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 100 | +0.62(+0.91%) |
Aug 22, 2024 | 68.36 | 68.36 | 68.23 | 68.23 | 287 | +0.31(+0.46%) |
Aug 21, 2024 | 67.85 | 68.09 | 67.85 | 67.92 | 895 | +0.16(+0.24%) |
Aug 20, 2024 | 67.33 | 67.76 | 67.33 | 67.76 | 1,297 | +0.47(+0.70%) |
Aug 19, 2024 | 67.03 | 67.29 | 67.03 | 67.29 | 1,646 | +0.38(+0.57%) |
Aug 16, 2024 | 66.81 | 66.91 | 66.47 | 66.91 | 671 | +0.86(+1.30%) |
Aug 15, 2024 | 66.23 | 66.23 | 66.03 | 66.05 | 7,729 | -0.26(-0.39%) |
Aug 14, 2024 | 66.20 | 66.31 | 66.02 | 66.31 | 1,721 | +0.30(+0.46%) |
Aug 13, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 131 | +0.77(+1.18%) |
Aug 12, 2024 | 65.36 | 65.36 | 65.24 | 65.24 | 1,159 | -0.51(-0.78%) |
Aug 09, 2024 | 65.24 | 65.75 | 65.23 | 65.75 | 1,729 | +0.75(+1.15%) |
Aug 08, 2024 | 64.74 | 65.34 | 64.74 | 65.00 | 4,558 | +0.14(+0.22%) |
Aug 07, 2024 | 65.61 | 65.76 | 64.86 | 64.86 | 27,070 | -0.13(-0.20%) |
Aug 06, 2024 | 64.44 | 65.13 | 64.39 | 64.99 | 24,266 | +0.11(+0.17%) |
Aug 05, 2024 | 64.63 | 64.91 | 64.61 | 64.88 | 2,616 | -1.33(-2.00%) |
Aug 02, 2024 | 65.86 | 66.30 | 65.63 | 66.21 | 26,091 | +0.02(+0.03%) |
Aug 01, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 90 | -0.40(-0.60%) |
Jul 31, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 193 | +0.51(+0.77%) |
Jul 30, 2024 | 66.08 | 66.09 | 66.08 | 66.08 | 383 | +0.06(+0.09%) |
Jul 29, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 33 | -0.31(-0.46%) |
Jul 26, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 100 | +0.26(+0.39%) |
Jul 25, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 33 | +0.23(+0.35%) |
Jul 24, 2024 | 65.99 | 65.99 | 65.43 | 65.84 | 28,011 | +0.16(+0.24%) |
Jul 23, 2024 | 65.50 | 65.68 | 65.50 | 65.68 | 150 | -0.42(-0.63%) |
Jul 22, 2024 | 65.87 | 66.31 | 65.87 | 66.10 | 11,576 | +0.87(+1.33%) |
Jul 19, 2024 | 65.60 | 65.60 | 65.16 | 65.23 | 851 | -0.49(-0.75%) |
Jul 18, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 107 | -0.35(-0.53%) |
Jul 17, 2024 | 66.28 | 66.28 | 66.07 | 66.07 | 1,113 | +0.12(+0.17%) |
Jul 16, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 97 | +0.53(+0.82%) |
Jul 15, 2024 | 65.61 | 65.92 | 65.21 | 65.42 | 1,228 | -0.45(-0.68%) |
Jul 12, 2024 | 66.21 | 66.21 | 65.87 | 65.87 | 313 | -0.37(-0.56%) |
Jul 11, 2024 | 66.02 | 66.54 | 65.81 | 66.24 | 24,773 | +0.74(+1.14%) |
Jul 10, 2024 | 64.88 | 65.50 | 64.88 | 65.50 | 413 | +0.72(+1.10%) |
Jul 09, 2024 | 64.95 | 65.44 | 64.78 | 64.78 | 1,399 | -0.69(-1.05%) |
Jul 08, 2024 | 65.33 | 65.47 | 64.88 | 65.47 | 3,369 | +0.03(+0.04%) |
Jul 05, 2024 | 64.94 | 65.44 | 64.94 | 65.44 | 1,983 | +0.65(+1.00%) |
Jul 03, 2024 | 64.27 | 64.79 | 64.27 | 64.79 | 668 | +0.91(+1.43%) |
Jul 02, 2024 | 63.63 | 63.89 | 63.63 | 63.88 | 697 | -0.15(-0.23%) |
Jul 01, 2024 | 64.15 | 64.25 | 63.90 | 64.03 | 578 | -0.46(-0.71%) |
Jun 28, 2024 | 64.15 | 64.49 | 63.91 | 64.49 | 1,415 | +0.43(+0.67%) |
Jun 27, 2024 | 64.23 | 64.38 | 64.06 | 64.06 | 1,342 | -0.17(-0.26%) |
Jun 26, 2024 | 63.90 | 64.28 | 63.90 | 64.23 | 12,493 | -0.29(-0.44%) |
Jun 25, 2024 | 64.34 | 64.71 | 64.31 | 64.52 | 5,195 | -0.42(-0.65%) |
Jun 24, 2024 | 65.06 | 65.06 | 64.75 | 64.94 | 19,776 | +0.25(+0.39%) |
Jun 21, 2024 | 64.87 | 64.87 | 64.38 | 64.69 | 1,089 | -0.64(-0.99%) |
Jun 20, 2024 | 65.38 | 65.38 | 65.23 | 65.33 | 6,944 | -0.78(-1.18%) |
Jun 18, 2024 | 65.43 | 66.11 | 65.43 | 66.11 | 5,477 | +1.16(+1.79%) |
Jun 17, 2024 | 64.35 | 64.95 | 64.35 | 64.95 | 1,559 | +0.76(+1.18%) |
Jun 14, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 158 | -0.92(-1.41%) |
Jun 13, 2024 | 65.04 | 65.11 | 64.77 | 65.11 | 23,662 | -0.24(-0.36%) |
Jun 12, 2024 | 65.71 | 66.01 | 65.28 | 65.34 | 1,061 | +0.53(+0.82%) |
Jun 11, 2024 | 64.66 | 64.81 | 64.66 | 64.81 | 146 | -0.06(-0.10%) |
Jun 10, 2024 | 64.55 | 64.87 | 64.55 | 64.87 | 523 | -0.43(-0.66%) |
Jun 07, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 101 | -0.58(-0.88%) |
Jun 06, 2024 | 65.49 | 65.88 | 65.49 | 65.88 | 5,388 | +0.86(+1.32%) |
Jun 05, 2024 | 65.11 | 65.43 | 65.03 | 65.03 | 1,906 | -0.20(-0.30%) |
Jun 04, 2024 | 65.22 | 65.22 | 64.80 | 65.22 | 232 | +0.90(+1.39%) |
Jun 03, 2024 | 64.51 | 64.80 | 64.33 | 64.33 | 1,083 | -0.06(-0.09%) |
May 31, 2024 | 64.27 | 64.39 | 64.03 | 64.39 | 1,684 | +0.14(+0.21%) |
May 30, 2024 | 63.91 | 64.25 | 63.87 | 64.25 | 24,283 | +0.93(+1.47%) |
May 29, 2024 | 63.48 | 63.57 | 63.17 | 63.32 | 1,350 | -0.59(-0.92%) |
May 28, 2024 | 64.16 | 64.16 | 63.78 | 63.90 | 671 | -0.36(-0.55%) |
May 24, 2024 | 64.33 | 64.37 | 64.15 | 64.26 | 3,715 | +0.26(+0.40%) |
May 23, 2024 | 64.00 | 64.00 | 63.89 | 64.00 | 396 | +0.32(+0.51%) |
May 22, 2024 | 63.68 | 63.68 | 63.49 | 63.68 | 288 | +0.00(+0.00%) |
May 21, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 117 | +0.21(+0.33%) |
May 20, 2024 | 63.59 | 63.59 | 63.47 | 63.47 | 490 | +0.06(+0.09%) |
May 17, 2024 | 63.55 | 63.55 | 63.41 | 63.41 | 852 | -0.39(-0.62%) |
May 16, 2024 | 64.00 | 64.11 | 63.71 | 63.81 | 2,268 | -0.06(-0.10%) |
May 15, 2024 | 63.71 | 63.87 | 63.71 | 63.87 | 791 | +0.49(+0.77%) |
May 14, 2024 | 63.31 | 63.38 | 63.26 | 63.38 | 375 | +0.87(+1.39%) |
May 13, 2024 | 62.93 | 62.93 | 62.52 | 62.52 | 1,378 | -0.46(-0.73%) |
May 10, 2024 | 62.98 | 62.98 | 62.73 | 62.98 | 322 | +0.55(+0.89%) |
May 09, 2024 | 62.34 | 62.42 | 62.34 | 62.42 | 267 | +0.38(+0.61%) |
May 08, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 78 | +0.24(+0.38%) |
May 07, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 142 | +0.56(+0.92%) |
May 06, 2024 | 61.19 | 61.25 | 61.19 | 61.25 | 325 | -0.07(-0.11%) |
May 03, 2024 | 61.26 | 61.32 | 61.26 | 61.32 | 598 | +0.92(+1.52%) |
May 02, 2024 | 60.12 | 60.40 | 60.12 | 60.40 | 261 | +1.08(+1.82%) |
May 01, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 123 | -0.02(-0.03%) |
Apr 30, 2024 | 59.69 | 59.69 | 59.34 | 59.34 | 283 | -0.88(-1.46%) |
Apr 29, 2024 | 60.57 | 60.57 | 60.21 | 60.21 | 1,321 | +0.37(+0.63%) |
Apr 26, 2024 | 59.74 | 59.84 | 59.74 | 59.84 | 598 | +0.02(+0.03%) |
Apr 25, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 123 | -0.06(-0.10%) |
Apr 24, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 84 | -0.65(-1.07%) |
Apr 23, 2024 | 60.56 | 60.63 | 60.52 | 60.52 | 802 | +0.34(+0.57%) |
Apr 22, 2024 | 60.66 | 60.66 | 60.18 | 60.18 | 906 | +0.10(+0.17%) |
Apr 19, 2024 | 60.27 | 60.27 | 60.08 | 60.08 | 322 | +0.06(+0.11%) |
Apr 18, 2024 | 59.61 | 60.02 | 59.61 | 60.02 | 1,287 | +0.29(+0.48%) |
Apr 17, 2024 | 59.88 | 60.14 | 59.73 | 59.73 | 1,659 | -0.10(-0.16%) |
Apr 16, 2024 | 59.97 | 59.97 | 59.83 | 59.83 | 235 | -0.90(-1.48%) |
Apr 15, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 237 | +0.51(+0.85%) |
Apr 12, 2024 | 60.63 | 60.72 | 60.21 | 60.21 | 947 | -1.00(-1.64%) |
Apr 11, 2024 | 61.26 | 61.56 | 60.89 | 61.22 | 2,471 | +0.38(+0.63%) |
Apr 10, 2024 | 60.79 | 60.83 | 60.79 | 60.83 | 398 | -0.96(-1.56%) |
Apr 09, 2024 | 61.87 | 61.87 | 61.69 | 61.80 | 440 | -0.01(-0.02%) |
Apr 08, 2024 | 61.94 | 61.94 | 61.81 | 61.81 | 727 | -0.00(-0.00%) |
Apr 05, 2024 | 61.48 | 61.81 | 61.43 | 61.81 | 708 | +0.29(+0.46%) |
Apr 04, 2024 | 62.06 | 62.06 | 61.52 | 61.52 | 612 | -0.57(-0.92%) |
Apr 03, 2024 | 61.33 | 62.09 | 61.33 | 62.09 | 1,403 | +0.62(+1.01%) |
Apr 02, 2024 | 61.82 | 61.82 | 61.47 | 61.47 | 1,118 | -1.14(-1.82%) |
Apr 01, 2024 | 62.49 | 62.62 | 62.49 | 62.62 | 349 | -0.12(-0.19%) |
Mar 28, 2024 | 62.70 | 63.06 | 62.70 | 62.73 | 4,235 | +0.15(+0.24%) |
Mar 27, 2024 | 62.45 | 62.66 | 62.35 | 62.59 | 2,452 | +0.31(+0.49%) |
Mar 26, 2024 | 62.58 | 62.58 | 62.28 | 62.28 | 1,896 | -0.29(-0.46%) |
Mar 25, 2024 | 62.72 | 62.72 | 62.57 | 62.57 | 676 | -0.31(-0.50%) |
Mar 22, 2024 | 62.68 | 62.88 | 62.68 | 62.88 | 475 | +0.07(+0.11%) |
Mar 21, 2024 | 62.69 | 62.95 | 62.69 | 62.81 | 276 | -0.67(-1.06%) |
Mar 20, 2024 | 63.15 | 63.49 | 63.15 | 63.49 | 336 | +0.73(+1.17%) |
Mar 19, 2024 | 62.74 | 62.81 | 62.70 | 62.75 | 1,387 | -0.14(-0.22%) |
Mar 18, 2024 | 63.23 | 63.23 | 62.89 | 62.89 | 935 | -0.74(-1.16%) |
Mar 15, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 101 | -0.19(-0.30%) |
Mar 14, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 91 | -0.20(-0.32%) |
Mar 13, 2024 | 64.29 | 64.29 | 64.02 | 64.02 | 220 | +0.02(+0.03%) |
Mar 12, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 181 | +0.62(+0.98%) |
Mar 11, 2024 | 63.36 | 63.54 | 63.03 | 63.38 | 25,412 | +0.14(+0.23%) |
Mar 08, 2024 | 63.70 | 63.72 | 63.24 | 63.24 | 2,869 | +0.08(+0.13%) |
Mar 07, 2024 | 63.00 | 63.15 | 63.00 | 63.15 | 1,024 | +1.08(+1.74%) |
Mar 06, 2024 | 62.13 | 62.41 | 62.07 | 62.07 | 885 | +0.52(+0.85%) |
Mar 05, 2024 | 61.63 | 61.76 | 61.55 | 61.55 | 568 | -0.30(-0.48%) |
Mar 04, 2024 | 62.08 | 62.08 | 61.85 | 61.85 | 387 | -0.08(-0.14%) |
Mar 01, 2024 | 61.83 | 62.21 | 61.60 | 61.94 | 2,120 | +0.31(+0.50%) |
Feb 29, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 747 | -0.17(-0.28%) |
Feb 28, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 739 | -0.09(-0.15%) |
Feb 27, 2024 | 61.93 | 62.15 | 61.90 | 61.90 | 1,582 | -0.26(-0.41%) |
Feb 26, 2024 | 62.52 | 62.55 | 62.03 | 62.15 | 2,352 | +0.02(+0.04%) |
Feb 23, 2024 | 62.34 | 62.34 | 62.07 | 62.13 | 1,552 | +0.15(+0.24%) |
Feb 22, 2024 | 61.90 | 61.98 | 61.90 | 61.98 | 988 | +0.42(+0.68%) |
Feb 21, 2024 | 61.37 | 61.56 | 61.37 | 61.56 | 1,288 | +0.42(+0.69%) |
Feb 20, 2024 | 61.25 | 61.29 | 61.14 | 61.14 | 875 | -0.03(-0.06%) |
Feb 16, 2024 | 61.34 | 61.34 | 61.17 | 61.17 | 785 | -0.18(-0.29%) |
Feb 15, 2024 | 61.44 | 61.46 | 61.35 | 61.35 | 488 | +0.47(+0.77%) |
Feb 14, 2024 | 60.65 | 60.95 | 60.59 | 60.88 | 1,599 | +1.18(+1.98%) |
Feb 13, 2024 | 60.01 | 60.01 | 59.70 | 59.70 | 2,251 | -1.35(-2.22%) |
Feb 12, 2024 | 61.29 | 61.31 | 60.87 | 61.05 | 845 | +0.28(+0.46%) |
Feb 09, 2024 | 60.76 | 60.77 | 60.48 | 60.77 | 981 | -0.16(-0.26%) |
Feb 08, 2024 | 61.09 | 61.09 | 60.88 | 60.93 | 661 | +0.11(+0.18%) |
Feb 07, 2024 | 61.25 | 61.34 | 60.82 | 60.82 | 4,143 | -0.56(-0.91%) |
Feb 06, 2024 | 61.56 | 61.56 | 61.38 | 61.38 | 244 | -0.06(-0.09%) |
Feb 05, 2024 | 61.39 | 61.44 | 61.39 | 61.44 | 548 | -0.25(-0.41%) |
Feb 02, 2024 | 61.43 | 61.69 | 61.43 | 61.69 | 638 | -0.49(-0.79%) |
Feb 01, 2024 | 62.25 | 62.25 | 62.19 | 62.19 | 383 | +0.69(+1.13%) |
Jan 31, 2024 | 62.05 | 62.05 | 61.46 | 61.49 | 2,139 | -0.58(-0.94%) |
Jan 30, 2024 | 61.98 | 62.08 | 61.98 | 62.08 | 402 | +0.01(+0.01%) |
Jan 29, 2024 | 61.77 | 62.07 | 61.77 | 62.07 | 238 | +0.50(+0.81%) |
Jan 26, 2024 | 61.54 | 61.57 | 61.54 | 61.57 | 1,183 | +0.98(+1.62%) |
Jan 25, 2024 | 60.66 | 60.69 | 60.41 | 60.59 | 14,397 | -0.10(-0.17%) |
Jan 24, 2024 | 60.86 | 60.92 | 60.69 | 60.69 | 2,482 | +0.61(+1.01%) |
Jan 23, 2024 | 60.27 | 60.27 | 60.08 | 60.08 | 236 | -0.76(-1.25%) |
Jan 22, 2024 | 60.90 | 60.92 | 60.85 | 60.85 | 950 | +0.34(+0.56%) |
Jan 19, 2024 | 60.07 | 60.51 | 60.07 | 60.51 | 21,082 | -0.08(-0.13%) |
Jan 18, 2024 | 60.56 | 60.59 | 60.56 | 60.59 | 864 | +0.18(+0.29%) |
Jan 17, 2024 | 60.36 | 60.54 | 60.36 | 60.41 | 3,191 | -0.91(-1.48%) |
Jan 16, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 635 | -1.18(-1.89%) |
Jan 12, 2024 | 62.49 | 62.66 | 62.49 | 62.50 | 882 | -0.09(-0.14%) |
Jan 11, 2024 | 62.21 | 62.59 | 62.15 | 62.59 | 529 | -0.01(-0.01%) |
Jan 10, 2024 | 62.67 | 62.74 | 62.60 | 62.60 | 1,111 | +0.11(+0.17%) |
Jan 09, 2024 | 62.62 | 62.63 | 62.49 | 62.49 | 434 | -0.76(-1.20%) |
Jan 08, 2024 | 63.14 | 63.24 | 63.14 | 63.24 | 491 | +1.08(+1.74%) |
Jan 05, 2024 | 62.05 | 62.62 | 62.05 | 62.16 | 41,071 | -0.21(-0.33%) |
Jan 04, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 101 | +0.27(+0.43%) |
Jan 03, 2024 | 62.15 | 62.32 | 62.10 | 62.10 | 1,981 | -1.11(-1.76%) |
Jan 02, 2024 | 63.43 | 63.84 | 63.06 | 63.21 | 3,793 | -0.84(-1.30%) |
Dec 29, 2023 | 64.30 | 64.30 | 64.05 | 64.05 | 287 | +0.45(+0.70%) |
Dec 28, 2023 | 64.25 | 64.41 | 63.58 | 63.60 | 9,056 | -0.34(-0.53%) |
Dec 27, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 3,251 | +0.81(+1.29%) |
Dec 26, 2023 | 62.96 | 63.38 | 62.96 | 63.12 | 740 | +0.21(+0.34%) |
Dec 22, 2023 | 62.82 | 62.93 | 62.82 | 62.91 | 446 | +0.04(+0.07%) |
Dec 21, 2023 | 62.91 | 62.91 | 62.76 | 62.87 | 2,917 | +0.64(+1.04%) |
Dec 20, 2023 | 62.76 | 62.76 | 62.22 | 62.22 | 797 | -0.67(-1.07%) |
Dec 19, 2023 | 62.92 | 62.92 | 62.90 | 62.90 | 374 | +0.65(+1.05%) |
Dec 18, 2023 | 62.08 | 62.30 | 62.08 | 62.24 | 877 | +0.01(+0.02%) |
Dec 15, 2023 | 62.40 | 62.80 | 62.23 | 62.23 | 827 | -0.53(-0.84%) |
Dec 14, 2023 | 62.52 | 62.92 | 62.38 | 62.76 | 11,859 | +1.14(+1.86%) |
Dec 13, 2023 | 61.18 | 61.62 | 60.98 | 61.62 | 861 | +0.63(+1.03%) |
Dec 12, 2023 | 60.95 | 61.15 | 60.68 | 60.99 | 18,452 | +0.53(+0.88%) |
Dec 11, 2023 | 60.11 | 60.45 | 60.11 | 60.45 | 2,853 | +0.22(+0.37%) |
Dec 08, 2023 | 60.15 | 60.30 | 60.06 | 60.23 | 740 | +0.33(+0.55%) |
Dec 07, 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 60 | -0.17(-0.29%) |
Dec 06, 2023 | 60.49 | 60.49 | 60.08 | 60.08 | 497 | -0.01(-0.02%) |
Dec 05, 2023 | 60.16 | 60.16 | 60.09 | 60.09 | 513 | -0.08(-0.13%) |
Dec 04, 2023 | 60.14 | 60.29 | 60.14 | 60.17 | 1,242 | -0.62(-1.02%) |
Dec 01, 2023 | 60.69 | 60.98 | 60.69 | 60.79 | 1,476 | +0.31(+0.51%) |
Nov 30, 2023 | 60.39 | 60.48 | 60.39 | 60.48 | 2,859 | +0.54(+0.90%) |
Nov 29, 2023 | 59.82 | 60.08 | 59.82 | 59.95 | 1,863 | +0.83(+1.41%) |
Nov 28, 2023 | 58.88 | 59.19 | 58.88 | 59.11 | 3,677 | -0.15(-0.26%) |
Nov 27, 2023 | 59.25 | 59.27 | 59.25 | 59.27 | 789 | -0.06(-0.10%) |
Nov 24, 2023 | 59.28 | 59.48 | 59.28 | 59.33 | 2,339 | +0.15(+0.26%) |
Nov 22, 2023 | 59.02 | 59.18 | 59.02 | 59.17 | 3,807 | +0.09(+0.15%) |
Nov 21, 2023 | 59.13 | 59.13 | 59.02 | 59.09 | 15,881 | -0.04(-0.06%) |
Nov 20, 2023 | 59.10 | 59.22 | 59.10 | 59.12 | 945 | -0.02(-0.03%) |
Nov 17, 2023 | 58.96 | 59.17 | 58.96 | 59.14 | 6,064 | +0.64(+1.10%) |
Nov 16, 2023 | 58.76 | 58.76 | 58.42 | 58.50 | 2,622 | -0.54(-0.92%) |
Nov 15, 2023 | 58.83 | 59.04 | 58.77 | 59.04 | 1,865 | +0.52(+0.89%) |
Nov 14, 2023 | 58.07 | 58.65 | 58.07 | 58.52 | 6,974 | +1.94(+3.43%) |
Nov 13, 2023 | 56.35 | 56.74 | 56.28 | 56.58 | 2,289 | -0.54(-0.95%) |
Nov 10, 2023 | 56.36 | 57.12 | 56.20 | 57.12 | 38,260 | +0.49(+0.87%) |
Nov 09, 2023 | 57.15 | 57.22 | 56.57 | 56.63 | 7,563 | +0.06(+0.11%) |
Nov 08, 2023 | 56.59 | 56.75 | 56.50 | 56.57 | 7,808 | +0.19(+0.34%) |
Nov 07, 2023 | 56.39 | 56.39 | 56.21 | 56.38 | 3,759 | -0.12(-0.22%) |
Nov 06, 2023 | 56.60 | 56.62 | 56.48 | 56.50 | 2,121 | -0.33(-0.58%) |
Nov 03, 2023 | 57.03 | 57.05 | 56.60 | 56.83 | 23,615 | +0.64(+1.13%) |
Nov 02, 2023 | 56.22 | 56.22 | 55.96 | 56.20 | 1,671 | +1.15(+2.09%) |
Nov 01, 2023 | 54.90 | 55.04 | 54.56 | 55.04 | 2,038 | +0.48(+0.88%) |
Oct 31, 2023 | 54.49 | 54.58 | 54.34 | 54.56 | 1,158 | +0.00(+0.00%) |
Oct 30, 2023 | 54.43 | 54.57 | 54.31 | 54.56 | 1,535 | +0.71(+1.31%) |
Oct 27, 2023 | 54.11 | 54.11 | 53.80 | 53.85 | 3,740 | -0.46(-0.85%) |
Oct 26, 2023 | 54.03 | 54.31 | 54.03 | 54.31 | 3,399 | -0.31(-0.56%) |
Oct 25, 2023 | 54.89 | 54.91 | 54.38 | 54.62 | 2,977 | -0.51(-0.93%) |
Oct 24, 2023 | 55.01 | 55.25 | 55.01 | 55.13 | 8,733 | +0.46(+0.85%) |
Oct 23, 2023 | 54.46 | 54.81 | 54.46 | 54.67 | 28,955 | +0.11(+0.20%) |
Oct 20, 2023 | 54.45 | 54.56 | 54.45 | 54.56 | 616 | -0.43(-0.79%) |
Oct 19, 2023 | 55.03 | 55.18 | 54.94 | 54.99 | 1,273 | -0.34(-0.62%) |
Oct 18, 2023 | 55.39 | 55.39 | 55.27 | 55.34 | 1,200 | -0.83(-1.47%) |
Oct 17, 2023 | 55.86 | 56.52 | 55.86 | 56.17 | 1,162 | -0.26(-0.45%) |
Oct 16, 2023 | 56.42 | 56.46 | 56.42 | 56.42 | 234 | +0.16(+0.29%) |
Oct 13, 2023 | 56.50 | 56.50 | 56.22 | 56.26 | 44,631 | -0.34(-0.60%) |
Oct 12, 2023 | 57.00 | 57.00 | 56.38 | 56.60 | 9,028 | -0.64(-1.12%) |
Oct 11, 2023 | 57.02 | 57.30 | 57.00 | 57.24 | 27,419 | +0.62(+1.10%) |
Oct 10, 2023 | 56.70 | 56.70 | 56.61 | 56.62 | 468 | +0.58(+1.04%) |
Oct 09, 2023 | 55.73 | 56.04 | 55.73 | 56.04 | 302 | -0.30(-0.52%) |
Oct 06, 2023 | 55.45 | 56.33 | 55.45 | 56.33 | 13,504 | +0.85(+1.53%) |
Oct 05, 2023 | 55.55 | 55.58 | 55.29 | 55.49 | 13,985 | +0.32(+0.59%) |
Oct 04, 2023 | 55.31 | 55.34 | 54.82 | 55.16 | 39,392 | -0.05(-0.09%) |
Oct 03, 2023 | 55.32 | 55.32 | 55.21 | 55.21 | 790 | -0.81(-1.44%) |
Oct 02, 2023 | 56.20 | 56.20 | 56.02 | 56.02 | 3,033 | -0.78(-1.37%) |
Sep 29, 2023 | 57.07 | 57.07 | 56.80 | 56.80 | 133 | +0.23(+0.40%) |
Sep 28, 2023 | 56.42 | 56.57 | 56.29 | 56.57 | 35,960 | +0.77(+1.38%) |
Sep 27, 2023 | 55.72 | 55.80 | 55.61 | 55.80 | 5,980 | -0.50(-0.89%) |
Sep 26, 2023 | 56.55 | 56.55 | 56.28 | 56.30 | 4,045 | -0.96(-1.69%) |
Sep 25, 2023 | 57.05 | 57.27 | 57.09 | 57.27 | 1,378 | -0.26(-0.45%) |
Sep 22, 2023 | 57.80 | 57.86 | 57.49 | 57.52 | 3,255 | -0.40(-0.70%) |
Sep 21, 2023 | 58.26 | 58.26 | 57.93 | 57.93 | 671 | -0.98(-1.67%) |
Sep 20, 2023 | 59.40 | 59.40 | 58.82 | 58.91 | 7,962 | +0.07(+0.13%) |
Sep 19, 2023 | 58.78 | 58.99 | 58.78 | 58.84 | 983 | -0.15(-0.26%) |
Sep 18, 2023 | 58.84 | 59.14 | 58.84 | 58.99 | 2,579 | -0.33(-0.55%) |
Sep 15, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 101 | +0.02(+0.04%) |
Sep 14, 2023 | 59.15 | 59.30 | 59.10 | 59.30 | 15,169 | +0.42(+0.72%) |
Sep 13, 2023 | 59.03 | 59.03 | 58.86 | 58.87 | 11,862 | -0.46(-0.78%) |
Sep 12, 2023 | 59.29 | 59.42 | 59.29 | 59.34 | 3,005 | -0.02(-0.03%) |
Sep 11, 2023 | 59.20 | 59.38 | 59.20 | 59.36 | 1,383 | +0.22(+0.37%) |
Sep 08, 2023 | 59.33 | 59.33 | 58.93 | 59.14 | 9,395 | -0.37(-0.63%) |
Sep 07, 2023 | 59.41 | 59.59 | 59.18 | 59.51 | 11,091 | +0.21(+0.35%) |
Sep 06, 2023 | 59.40 | 59.40 | 59.31 | 59.31 | 332 | -0.10(-0.16%) |
Sep 05, 2023 | 59.39 | 59.56 | 59.39 | 59.40 | 13,550 | -0.66(-1.10%) |