Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 66.48 | 66.48 | 66.04 | 66.42 | 69,481 | +0.01(+0.02%) |
May 16, 2024 | 66.87 | 67.09 | 66.41 | 66.41 | 39,203 | -1.04(-1.55%) |
May 15, 2024 | 67.65 | 67.66 | 67.17 | 67.45 | 8,382 | +0.90(+1.35%) |
May 14, 2024 | 66.56 | 66.80 | 66.04 | 66.55 | 2,446 | +1.22(+1.86%) |
May 13, 2024 | 66.23 | 66.35 | 65.33 | 65.33 | 2,673 | -0.11(-0.16%) |
May 10, 2024 | 65.85 | 65.85 | 65.22 | 65.44 | 8,862 | -0.16(-0.24%) |
May 09, 2024 | 64.41 | 65.60 | 64.41 | 65.60 | 3,551 | +1.30(+2.02%) |
May 08, 2024 | 64.01 | 64.34 | 63.94 | 64.30 | 13,725 | -0.48(-0.74%) |
May 07, 2024 | 64.75 | 65.41 | 64.75 | 64.78 | 20,186 | +0.34(+0.53%) |
May 06, 2024 | 63.87 | 64.45 | 63.75 | 64.44 | 7,721 | +1.74(+2.78%) |
May 03, 2024 | 63.12 | 63.41 | 62.58 | 62.70 | 5,404 | +1.26(+2.05%) |
May 02, 2024 | 61.01 | 61.65 | 60.00 | 61.44 | 28,218 | +1.48(+2.47%) |
May 01, 2024 | 59.91 | 61.78 | 59.60 | 59.96 | 25,096 | +0.07(+0.12%) |
Apr 30, 2024 | 61.47 | 61.47 | 59.89 | 59.89 | 3,870 | -2.19(-3.53%) |
Apr 29, 2024 | 61.74 | 62.22 | 61.74 | 62.08 | 2,460 | +0.65(+1.06%) |
Apr 26, 2024 | 61.75 | 61.75 | 61.41 | 61.43 | 1,574 | +0.40(+0.66%) |
Apr 25, 2024 | 60.69 | 61.04 | 59.69 | 61.03 | 4,635 | -0.57(-0.93%) |
Apr 24, 2024 | 61.64 | 61.86 | 60.83 | 61.60 | 12,925 | +0.06(+0.10%) |
Apr 23, 2024 | 61.70 | 61.82 | 61.52 | 61.54 | 3,975 | +1.49(+2.48%) |
Apr 22, 2024 | 59.05 | 60.70 | 59.05 | 60.05 | 9,600 | +1.05(+1.78%) |
Apr 19, 2024 | 58.01 | 59.07 | 58.01 | 59.00 | 13,790 | +0.47(+0.81%) |
Apr 18, 2024 | 59.01 | 59.67 | 58.32 | 58.53 | 7,758 | -0.30(-0.51%) |
Apr 17, 2024 | 60.28 | 60.40 | 58.83 | 58.83 | 10,873 | -1.01(-1.70%) |
Apr 16, 2024 | 59.92 | 60.09 | 59.02 | 59.84 | 8,026 | -0.64(-1.06%) |
Apr 15, 2024 | 62.60 | 63.05 | 60.10 | 60.48 | 40,937 | -1.25(-2.02%) |
Apr 12, 2024 | 63.10 | 63.17 | 61.39 | 61.73 | 42,767 | -2.04(-3.20%) |
Apr 11, 2024 | 64.10 | 64.10 | 63.03 | 63.77 | 28,735 | +0.04(+0.06%) |
Apr 10, 2024 | 64.17 | 64.59 | 63.30 | 63.73 | 21,065 | -2.69(-4.05%) |
Apr 09, 2024 | 66.53 | 66.94 | 65.52 | 66.42 | 6,090 | +0.16(+0.24%) |
Apr 08, 2024 | 66.19 | 66.50 | 65.89 | 66.26 | 9,064 | +0.58(+0.89%) |
Apr 05, 2024 | 64.66 | 66.05 | 64.66 | 65.68 | 27,560 | +1.03(+1.59%) |
Apr 04, 2024 | 67.89 | 67.89 | 64.44 | 64.65 | 52,572 | -1.44(-2.18%) |
Apr 03, 2024 | 65.25 | 66.28 | 65.25 | 66.09 | 9,930 | +0.38(+0.58%) |
Apr 02, 2024 | 66.31 | 66.31 | 65.28 | 65.71 | 27,647 | -1.62(-2.41%) |
Apr 01, 2024 | 68.33 | 68.33 | 67.30 | 67.33 | 48,138 | -0.98(-1.43%) |
Mar 28, 2024 | 67.95 | 68.79 | 67.95 | 68.31 | 17,753 | +0.45(+0.66%) |
Mar 27, 2024 | 66.42 | 67.86 | 66.42 | 67.86 | 5,750 | +2.27(+3.46%) |
Mar 26, 2024 | 66.38 | 66.38 | 65.59 | 65.59 | 10,788 | -0.35(-0.53%) |
Mar 25, 2024 | 66.48 | 66.48 | 65.92 | 65.94 | 8,466 | +0.08(+0.12%) |
Mar 22, 2024 | 67.08 | 67.08 | 65.77 | 65.86 | 14,999 | -1.13(-1.69%) |
Mar 21, 2024 | 65.92 | 67.13 | 65.92 | 66.99 | 88,199 | +1.55(+2.37%) |
Mar 20, 2024 | 63.46 | 65.54 | 63.46 | 65.44 | 7,475 | +1.61(+2.52%) |
Mar 19, 2024 | 62.74 | 63.90 | 62.74 | 63.83 | 4,756 | +0.90(+1.43%) |
Mar 18, 2024 | 63.37 | 63.50 | 62.93 | 62.93 | 6,307 | -0.22(-0.34%) |
Mar 15, 2024 | 63.64 | 63.80 | 63.06 | 63.15 | 6,557 | -0.17(-0.27%) |
Mar 14, 2024 | 64.30 | 64.30 | 62.58 | 63.32 | 13,704 | -1.56(-2.40%) |
Mar 13, 2024 | 64.41 | 65.23 | 64.41 | 64.88 | 5,613 | +0.44(+0.68%) |
Mar 12, 2024 | 63.94 | 64.52 | 63.45 | 64.44 | 13,512 | +0.59(+0.92%) |
Mar 11, 2024 | 63.98 | 63.98 | 63.15 | 63.85 | 17,856 | -0.60(-0.93%) |
Mar 08, 2024 | 65.66 | 66.00 | 64.12 | 64.45 | 21,077 | -0.64(-0.98%) |
Mar 07, 2024 | 64.54 | 65.20 | 64.54 | 65.09 | 36,173 | +1.20(+1.88%) |
Mar 06, 2024 | 63.97 | 64.06 | 63.56 | 63.89 | 3,304 | +0.78(+1.24%) |
Mar 05, 2024 | 62.96 | 63.72 | 62.67 | 63.10 | 39,749 | -0.36(-0.56%) |
Mar 04, 2024 | 63.85 | 64.05 | 63.38 | 63.46 | 64,056 | +0.85(+1.36%) |
Mar 01, 2024 | 61.65 | 62.66 | 61.65 | 62.61 | 24,656 | +0.83(+1.34%) |
Feb 29, 2024 | 61.46 | 61.92 | 61.22 | 61.78 | 7,159 | +1.02(+1.67%) |
Feb 28, 2024 | 60.18 | 61.10 | 60.18 | 60.76 | 17,053 | -0.02(-0.03%) |
Feb 27, 2024 | 60.51 | 60.80 | 60.51 | 60.78 | 13,854 | +0.46(+0.76%) |
Feb 26, 2024 | 60.16 | 60.70 | 60.06 | 60.32 | 2,362 | -0.16(-0.26%) |
Feb 23, 2024 | 60.18 | 60.80 | 60.14 | 60.48 | 11,443 | +0.17(+0.28%) |
Feb 22, 2024 | 59.13 | 60.40 | 59.13 | 60.31 | 7,501 | +1.77(+3.03%) |
Feb 21, 2024 | 58.24 | 58.56 | 57.80 | 58.54 | 1,916 | +0.15(+0.25%) |
Feb 20, 2024 | 58.40 | 58.40 | 58.02 | 58.39 | 2,535 | -0.82(-1.38%) |
Feb 16, 2024 | 59.81 | 60.45 | 59.21 | 59.21 | 4,060 | -1.10(-1.83%) |
Feb 15, 2024 | 59.06 | 60.45 | 59.06 | 60.31 | 6,641 | +2.05(+3.52%) |
Feb 14, 2024 | 57.59 | 58.37 | 57.02 | 58.26 | 11,361 | +1.54(+2.72%) |
Feb 13, 2024 | 56.66 | 57.49 | 55.91 | 56.72 | 10,709 | -2.91(-4.88%) |
Feb 12, 2024 | 58.59 | 60.00 | 58.59 | 59.63 | 16,262 | +1.16(+1.98%) |
Feb 09, 2024 | 57.78 | 58.50 | 57.70 | 58.47 | 5,451 | +0.77(+1.34%) |
Feb 08, 2024 | 56.60 | 57.70 | 56.60 | 57.70 | 11,896 | +1.06(+1.88%) |
Feb 07, 2024 | 55.93 | 57.04 | 55.93 | 56.64 | 7,702 | +0.54(+0.96%) |
Feb 06, 2024 | 55.71 | 56.11 | 55.71 | 56.10 | 3,263 | +0.48(+0.86%) |
Feb 05, 2024 | 56.03 | 56.03 | 54.79 | 55.62 | 11,010 | -1.33(-2.33%) |
Feb 02, 2024 | 56.21 | 57.27 | 55.80 | 56.95 | 24,382 | +0.10(+0.17%) |
Feb 01, 2024 | 56.01 | 56.93 | 54.89 | 56.85 | 14,063 | +1.24(+2.23%) |
Jan 31, 2024 | 57.39 | 57.80 | 55.49 | 55.61 | 8,820 | -2.04(-3.53%) |
Jan 30, 2024 | 57.49 | 57.84 | 57.20 | 57.65 | 4,908 | -0.21(-0.37%) |
Jan 29, 2024 | 56.76 | 57.86 | 56.72 | 57.86 | 5,205 | +1.04(+1.84%) |
Jan 26, 2024 | 57.00 | 57.40 | 56.77 | 56.82 | 7,225 | +0.19(+0.33%) |
Jan 25, 2024 | 57.00 | 57.00 | 56.20 | 56.63 | 7,808 | +0.58(+1.03%) |
Jan 24, 2024 | 57.71 | 57.76 | 55.98 | 56.05 | 9,669 | -0.76(-1.34%) |
Jan 23, 2024 | 57.83 | 58.00 | 56.47 | 56.81 | 16,717 | -0.42(-0.74%) |
Jan 22, 2024 | 56.63 | 57.40 | 56.63 | 57.23 | 20,810 | +1.35(+2.41%) |
Jan 19, 2024 | 55.06 | 56.00 | 54.60 | 55.88 | 38,388 | +1.05(+1.91%) |
Jan 18, 2024 | 54.60 | 54.91 | 53.83 | 54.83 | 8,031 | +0.80(+1.48%) |
Jan 17, 2024 | 53.66 | 54.39 | 53.47 | 54.03 | 18,682 | -0.70(-1.29%) |
Jan 16, 2024 | 54.71 | 55.15 | 54.21 | 54.73 | 12,771 | -0.79(-1.43%) |
Jan 12, 2024 | 56.51 | 56.66 | 55.34 | 55.53 | 27,751 | -0.07(-0.13%) |
Jan 11, 2024 | 54.60 | 55.60 | 54.59 | 55.60 | 3,487 | -0.33(-0.59%) |
Jan 10, 2024 | 55.72 | 56.05 | 55.38 | 55.93 | 6,133 | +0.32(+0.58%) |
Jan 09, 2024 | 55.39 | 55.91 | 55.10 | 55.61 | 24,914 | -0.73(-1.30%) |
Jan 08, 2024 | 54.80 | 56.34 | 54.80 | 56.34 | 20,924 | +1.42(+2.58%) |
Jan 05, 2024 | 54.12 | 55.55 | 54.00 | 54.92 | 14,823 | +0.28(+0.52%) |
Jan 04, 2024 | 54.64 | 55.29 | 54.54 | 54.64 | 33,878 | -0.16(-0.29%) |
Jan 03, 2024 | 56.15 | 56.15 | 54.77 | 54.80 | 52,904 | -2.59(-4.51%) |
Jan 02, 2024 | 57.01 | 58.13 | 56.89 | 57.39 | 371,423 | -0.50(-0.86%) |
Dec 29, 2023 | 58.74 | 58.85 | 57.87 | 57.89 | 35,963 | -1.08(-1.84%) |
Dec 28, 2023 | 58.70 | 59.26 | 58.57 | 58.97 | 15,976 | -0.15(-0.25%) |
Dec 27, 2023 | 59.18 | 59.27 | 58.76 | 59.12 | 9,036 | +0.05(+0.09%) |
Dec 26, 2023 | 58.30 | 59.31 | 58.18 | 59.07 | 14,274 | +0.91(+1.57%) |
Dec 22, 2023 | 58.07 | 58.75 | 57.68 | 58.16 | 27,378 | +0.35(+0.60%) |
Dec 21, 2023 | 57.19 | 57.81 | 56.76 | 57.81 | 163,964 | +1.55(+2.76%) |
Dec 20, 2023 | 57.78 | 58.65 | 56.26 | 56.26 | 36,409 | -1.83(-3.16%) |
Dec 19, 2023 | 57.12 | 58.09 | 57.12 | 58.09 | 10,233 | +1.43(+2.52%) |
Dec 18, 2023 | 56.97 | 57.15 | 56.37 | 56.66 | 32,301 | +0.13(+0.22%) |
Dec 15, 2023 | 57.65 | 57.65 | 56.24 | 56.54 | 12,543 | -0.98(-1.71%) |
Dec 14, 2023 | 56.23 | 57.88 | 56.23 | 57.52 | 30,552 | +2.55(+4.64%) |
Dec 13, 2023 | 52.29 | 54.98 | 51.86 | 54.97 | 20,437 | +2.68(+5.12%) |
Dec 12, 2023 | 52.41 | 52.69 | 52.01 | 52.29 | 6,205 | -0.22(-0.42%) |
Dec 11, 2023 | 51.96 | 52.59 | 51.93 | 52.51 | 6,189 | +0.54(+1.04%) |
Dec 08, 2023 | 51.32 | 52.33 | 51.32 | 51.97 | 8,519 | +0.44(+0.84%) |
Dec 07, 2023 | 51.03 | 51.54 | 50.99 | 51.54 | 5,871 | +0.56(+1.10%) |
Dec 06, 2023 | 52.01 | 52.46 | 50.93 | 50.98 | 173,125 | -0.21(-0.41%) |
Dec 05, 2023 | 52.22 | 52.22 | 51.17 | 51.19 | 10,562 | -1.38(-2.63%) |
Dec 04, 2023 | 51.49 | 52.69 | 51.49 | 52.57 | 31,423 | +0.80(+1.54%) |
Dec 01, 2023 | 49.66 | 51.82 | 49.65 | 51.78 | 47,090 | +2.33(+4.72%) |
Nov 30, 2023 | 49.07 | 49.46 | 48.90 | 49.44 | 9,602 | +0.52(+1.06%) |
Nov 29, 2023 | 49.15 | 49.84 | 48.78 | 48.92 | 7,374 | +0.40(+0.82%) |
Nov 28, 2023 | 49.02 | 49.17 | 48.46 | 48.52 | 10,227 | -0.68(-1.38%) |
Nov 27, 2023 | 49.02 | 49.39 | 48.77 | 49.20 | 36,874 | -0.14(-0.28%) |
Nov 24, 2023 | 49.35 | 49.45 | 49.26 | 49.34 | 53,868 | +0.39(+0.79%) |
Nov 22, 2023 | 49.08 | 49.21 | 48.77 | 48.95 | 85,231 | +0.61(+1.26%) |
Nov 21, 2023 | 48.56 | 48.60 | 48.34 | 48.34 | 13,936 | -0.53(-1.08%) |
Nov 20, 2023 | 48.48 | 49.04 | 48.37 | 48.87 | 17,752 | +0.42(+0.88%) |
Nov 17, 2023 | 48.21 | 48.53 | 48.21 | 48.45 | 13,108 | +0.81(+1.70%) |
Nov 16, 2023 | 48.44 | 48.66 | 47.41 | 47.64 | 23,098 | -1.04(-2.13%) |
Nov 15, 2023 | 48.40 | 49.66 | 48.40 | 48.67 | 16,857 | +0.45(+0.93%) |
Nov 14, 2023 | 46.68 | 48.39 | 46.68 | 48.23 | 18,940 | +3.44(+7.68%) |
Nov 13, 2023 | 44.50 | 44.97 | 44.44 | 44.78 | 2,445 | -0.10(-0.23%) |
Nov 10, 2023 | 44.13 | 44.89 | 44.10 | 44.89 | 2,657 | +1.02(+2.33%) |
Nov 09, 2023 | 45.33 | 45.33 | 43.77 | 43.87 | 7,469 | -0.96(-2.14%) |
Nov 08, 2023 | 45.04 | 45.04 | 44.73 | 44.83 | 6,333 | -0.43(-0.96%) |
Nov 07, 2023 | 45.25 | 45.41 | 45.21 | 45.26 | 3,504 | -0.31(-0.68%) |
Nov 06, 2023 | 45.69 | 45.83 | 45.48 | 45.57 | 7,756 | -0.88(-1.89%) |
Nov 03, 2023 | 45.75 | 46.83 | 45.75 | 46.45 | 30,194 | +1.77(+3.96%) |
Nov 02, 2023 | 43.86 | 44.68 | 43.86 | 44.68 | 9,653 | +1.81(+4.22%) |
Nov 01, 2023 | 42.23 | 42.89 | 42.07 | 42.87 | 6,665 | +0.50(+1.19%) |
Oct 31, 2023 | 41.73 | 42.49 | 41.73 | 42.36 | 4,931 | +0.73(+1.74%) |
Oct 30, 2023 | 41.59 | 41.65 | 40.93 | 41.64 | 8,751 | +0.71(+1.73%) |
Oct 27, 2023 | 41.99 | 41.99 | 40.86 | 40.93 | 5,236 | -1.19(-2.82%) |
Oct 26, 2023 | 42.21 | 42.60 | 41.87 | 42.12 | 1,721 | +0.40(+0.95%) |
Oct 25, 2023 | 42.53 | 42.53 | 41.72 | 41.72 | 6,125 | -1.40(-3.24%) |
Oct 24, 2023 | 43.05 | 43.59 | 42.77 | 43.12 | 6,883 | +0.59(+1.38%) |
Oct 23, 2023 | 43.09 | 43.31 | 42.52 | 42.54 | 2,982 | -0.88(-2.02%) |
Oct 20, 2023 | 44.39 | 44.39 | 43.39 | 43.41 | 4,565 | -0.99(-2.23%) |
Oct 19, 2023 | 45.51 | 46.03 | 44.12 | 44.41 | 15,468 | -1.43(-3.13%) |
Oct 18, 2023 | 47.12 | 47.12 | 45.81 | 45.84 | 4,567 | -2.08(-4.34%) |
Oct 17, 2023 | 46.27 | 48.38 | 46.27 | 47.92 | 5,691 | +1.07(+2.28%) |
Oct 16, 2023 | 46.24 | 46.94 | 46.24 | 46.85 | 10,156 | +1.51(+3.34%) |
Oct 13, 2023 | 46.10 | 46.10 | 45.09 | 45.33 | 2,369 | -0.57(-1.23%) |
Oct 12, 2023 | 46.69 | 46.69 | 45.37 | 45.90 | 4,955 | -1.85(-3.88%) |
Oct 11, 2023 | 47.86 | 47.86 | 47.08 | 47.75 | 4,828 | +0.29(+0.61%) |
Oct 10, 2023 | 46.81 | 48.06 | 46.81 | 47.46 | 5,033 | +0.88(+1.89%) |
Oct 09, 2023 | 45.52 | 46.77 | 45.44 | 46.58 | 13,153 | +0.65(+1.41%) |
Oct 06, 2023 | 45.00 | 46.43 | 44.73 | 45.94 | 6,527 | +0.72(+1.60%) |
Oct 05, 2023 | 45.43 | 45.62 | 44.83 | 45.21 | 4,077 | -0.23(-0.51%) |
Oct 04, 2023 | 44.92 | 45.44 | 44.31 | 45.44 | 12,055 | +0.48(+1.06%) |
Oct 03, 2023 | 45.86 | 46.13 | 44.62 | 44.96 | 63,914 | -1.50(-3.22%) |
Oct 02, 2023 | 47.44 | 47.64 | 46.25 | 46.46 | 49,634 | -1.28(-2.67%) |
Sep 29, 2023 | 48.74 | 48.82 | 47.64 | 47.74 | 8,043 | -0.35(-0.73%) |
Sep 28, 2023 | 47.71 | 48.41 | 47.71 | 48.09 | 4,739 | +1.02(+2.16%) |
Sep 27, 2023 | 47.01 | 47.38 | 47.01 | 47.07 | 4,287 | +0.44(+0.94%) |
Sep 26, 2023 | 47.51 | 47.79 | 46.62 | 46.63 | 17,874 | -1.44(-2.99%) |
Sep 25, 2023 | 47.13 | 48.10 | 48.05 | 48.07 | 3,835 | +0.52(+1.09%) |
Sep 22, 2023 | 48.01 | 48.09 | 47.55 | 47.55 | 2,957 | -0.18(-0.37%) |
Sep 21, 2023 | 48.87 | 48.87 | 47.72 | 47.72 | 2,346 | -1.72(-3.48%) |
Sep 20, 2023 | 50.67 | 50.78 | 49.44 | 49.44 | 5,719 | -0.65(-1.29%) |
Sep 19, 2023 | 49.85 | 50.09 | 49.84 | 50.09 | 980 | -0.19(-0.38%) |
Sep 18, 2023 | 50.03 | 50.28 | 50.03 | 50.28 | 1,209 | -0.07(-0.14%) |
Sep 15, 2023 | 50.34 | 50.38 | 50.20 | 50.35 | 1,870 | -1.06(-2.07%) |
Sep 14, 2023 | 51.01 | 51.42 | 51.01 | 51.42 | 2,066 | +1.14(+2.27%) |
Sep 13, 2023 | 50.69 | 50.69 | 49.92 | 50.27 | 5,978 | -0.54(-1.06%) |
Sep 12, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 370 | +0.02(+0.04%) |
Sep 11, 2023 | 51.15 | 51.34 | 50.78 | 50.79 | 2,102 | +0.08(+0.16%) |
Sep 08, 2023 | 50.50 | 50.99 | 50.50 | 50.71 | 13,829 | -0.05(-0.10%) |
Sep 07, 2023 | 51.11 | 51.32 | 50.51 | 50.76 | 5,490 | -0.98(-1.89%) |
Sep 06, 2023 | 52.14 | 52.61 | 51.42 | 51.74 | 6,824 | -0.36(-0.69%) |
Sep 05, 2023 | 53.59 | 53.59 | 52.10 | 52.10 | 14,515 | -2.47(-4.53%) |
Sep 01, 2023 | 54.20 | 54.64 | 54.20 | 54.58 | 25,561 | +0.92(+1.72%) |
Aug 31, 2023 | 54.06 | 54.06 | 53.65 | 53.65 | 15,917 | +0.09(+0.17%) |
Aug 30, 2023 | 53.40 | 53.90 | 53.40 | 53.56 | 5,722 | +0.30(+0.57%) |
Aug 29, 2023 | 52.51 | 53.26 | 52.40 | 53.26 | 2,762 | +1.39(+2.67%) |
Aug 28, 2023 | 51.28 | 52.26 | 51.28 | 51.88 | 12,267 | +0.89(+1.76%) |
Aug 25, 2023 | 51.10 | 51.28 | 50.07 | 50.98 | 1,902 | +0.25(+0.49%) |
Aug 24, 2023 | 52.02 | 52.02 | 50.73 | 50.73 | 2,388 | -0.89(-1.73%) |
Aug 23, 2023 | 50.64 | 51.71 | 50.64 | 51.62 | 3,010 | +0.97(+1.92%) |
Aug 22, 2023 | 51.28 | 51.28 | 50.55 | 50.65 | 1,668 | -0.43(-0.84%) |
Aug 21, 2023 | 51.39 | 51.39 | 50.33 | 51.08 | 7,748 | +0.11(+0.22%) |
Aug 18, 2023 | 50.04 | 51.17 | 50.01 | 50.97 | 13,630 | +0.19(+0.37%) |
Aug 17, 2023 | 52.46 | 52.47 | 50.78 | 50.78 | 19,962 | -1.27(-2.43%) |
Aug 16, 2023 | 53.12 | 53.12 | 52.05 | 52.05 | 5,904 | -1.07(-2.01%) |
Aug 15, 2023 | 53.97 | 53.97 | 53.02 | 53.11 | 4,252 | -1.41(-2.58%) |
Aug 14, 2023 | 53.82 | 54.52 | 53.82 | 54.52 | 2,558 | +0.20(+0.37%) |
Aug 11, 2023 | 54.00 | 54.51 | 54.00 | 54.32 | 3,348 | -0.11(-0.20%) |
Aug 10, 2023 | 55.65 | 55.65 | 54.32 | 54.43 | 2,860 | -0.12(-0.21%) |
Aug 09, 2023 | 55.17 | 55.17 | 54.32 | 54.55 | 6,770 | -0.64(-1.17%) |
Aug 08, 2023 | 54.95 | 55.19 | 54.31 | 55.19 | 8,872 | -1.03(-1.83%) |
Aug 07, 2023 | 55.89 | 56.24 | 55.89 | 56.22 | 7,419 | +0.98(+1.78%) |
Aug 04, 2023 | 55.23 | 56.33 | 55.23 | 55.24 | 4,602 | -0.11(-0.20%) |
Aug 03, 2023 | 55.10 | 55.56 | 54.58 | 55.35 | 24,685 | -0.43(-0.77%) |
Aug 02, 2023 | 55.96 | 56.10 | 55.45 | 55.77 | 8,899 | -1.27(-2.23%) |
Aug 01, 2023 | 56.80 | 57.04 | 56.40 | 57.04 | 4,577 | -0.33(-0.58%) |
Jul 31, 2023 | 57.14 | 57.41 | 56.94 | 57.38 | 14,027 | +0.59(+1.04%) |
Jul 28, 2023 | 57.04 | 57.15 | 56.71 | 56.79 | 11,443 | +0.91(+1.63%) |
Jul 27, 2023 | 57.87 | 57.87 | 55.88 | 55.88 | 4,735 | -1.37(-2.39%) |
Jul 26, 2023 | 56.52 | 57.59 | 56.52 | 57.25 | 5,759 | +0.47(+0.83%) |
Jul 25, 2023 | 56.26 | 57.21 | 56.26 | 56.78 | 2,550 | +0.24(+0.43%) |
Jul 24, 2023 | 56.55 | 56.80 | 56.30 | 56.53 | 2,808 | +0.10(+0.18%) |
Jul 21, 2023 | 56.71 | 56.92 | 56.43 | 56.43 | 5,093 | -0.27(-0.48%) |
Jul 20, 2023 | 57.45 | 57.45 | 56.33 | 56.71 | 2,964 | -0.66(-1.15%) |
Jul 19, 2023 | 57.29 | 57.59 | 57.02 | 57.37 | 9,919 | +0.45(+0.79%) |
Jul 18, 2023 | 56.29 | 56.99 | 56.29 | 56.92 | 18,368 | +1.04(+1.86%) |
Jul 17, 2023 | 55.13 | 56.07 | 55.13 | 55.88 | 11,226 | +0.72(+1.30%) |
Jul 14, 2023 | 56.25 | 56.25 | 54.88 | 55.16 | 9,280 | -1.09(-1.94%) |
Jul 13, 2023 | 55.79 | 56.32 | 55.79 | 56.25 | 21,445 | +0.61(+1.10%) |
Jul 12, 2023 | 56.24 | 56.24 | 55.55 | 55.64 | 5,737 | +0.77(+1.40%) |
Jul 11, 2023 | 54.10 | 54.95 | 53.92 | 54.87 | 3,674 | +1.18(+2.20%) |
Jul 10, 2023 | 52.34 | 53.69 | 52.34 | 53.69 | 9,561 | +1.33(+2.53%) |
Jul 07, 2023 | 51.49 | 53.13 | 51.49 | 52.37 | 6,147 | +0.91(+1.76%) |
Jul 06, 2023 | 51.64 | 51.64 | 50.62 | 51.46 | 8,184 | -1.17(-2.22%) |
Jul 05, 2023 | 52.83 | 52.93 | 52.63 | 52.63 | 9,649 | -0.96(-1.80%) |
Jul 03, 2023 | 53.24 | 53.78 | 53.17 | 53.59 | 28,923 | +0.37(+0.69%) |
Jun 30, 2023 | 53.30 | 53.61 | 52.90 | 53.22 | 11,339 | +0.71(+1.35%) |
Jun 29, 2023 | 51.21 | 52.52 | 51.21 | 52.52 | 4,294 | +1.21(+2.35%) |
Jun 28, 2023 | 51.09 | 51.33 | 50.74 | 51.31 | 5,264 | -0.02(-0.04%) |
Jun 27, 2023 | 50.46 | 51.41 | 50.46 | 51.33 | 4,760 | +1.59(+3.19%) |
Jun 26, 2023 | 48.98 | 50.18 | 48.98 | 49.75 | 11,475 | +0.82(+1.67%) |
Jun 23, 2023 | 48.97 | 49.61 | 48.89 | 48.93 | 10,079 | -1.17(-2.33%) |
Jun 22, 2023 | 50.22 | 50.22 | 49.82 | 50.10 | 2,638 | -0.58(-1.14%) |
Jun 21, 2023 | 50.40 | 50.86 | 50.19 | 50.67 | 13,824 | -0.21(-0.42%) |
Jun 20, 2023 | 51.11 | 51.11 | 50.45 | 50.89 | 1,440 | -0.72(-1.40%) |
Jun 16, 2023 | 52.41 | 52.41 | 51.31 | 51.61 | 23,049 | -0.45(-0.86%) |