Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.99 | 63.99 | 63.74 | 63.97 | 9,818 | +0.14(+0.22%) |
May 16, 2024 | 64.04 | 64.08 | 63.83 | 63.83 | 17,363 | -0.15(-0.23%) |
May 15, 2024 | 63.57 | 63.98 | 63.57 | 63.98 | 15,033 | +0.81(+1.28%) |
May 14, 2024 | 62.99 | 63.17 | 62.88 | 63.17 | 29,570 | +0.33(+0.53%) |
May 13, 2024 | 63.06 | 63.07 | 62.83 | 62.84 | 20,535 | -0.04(-0.06%) |
May 10, 2024 | 63.01 | 63.03 | 62.74 | 62.88 | 33,948 | +0.14(+0.22%) |
May 09, 2024 | 62.45 | 62.74 | 62.30 | 62.74 | 12,604 | +0.40(+0.64%) |
May 08, 2024 | 62.20 | 62.40 | 62.20 | 62.34 | 47,019 | -0.06(-0.10%) |
May 07, 2024 | 62.49 | 62.52 | 62.33 | 62.40 | 6,248 | +0.06(+0.10%) |
May 06, 2024 | 62.00 | 62.34 | 62.00 | 62.34 | 70,032 | +0.66(+1.07%) |
May 03, 2024 | 61.83 | 61.84 | 61.47 | 61.68 | 106,123 | +0.67(+1.10%) |
May 02, 2024 | 60.85 | 61.05 | 60.33 | 61.01 | 14,438 | +0.57(+0.94%) |
May 01, 2024 | 60.48 | 61.40 | 60.41 | 60.44 | 58,384 | -0.38(-0.62%) |
Apr 30, 2024 | 61.68 | 61.68 | 60.82 | 60.82 | 17,056 | -1.11(-1.79%) |
Apr 29, 2024 | 61.79 | 61.93 | 61.57 | 61.93 | 15,605 | +0.28(+0.45%) |
Apr 26, 2024 | 61.56 | 61.79 | 61.54 | 61.65 | 23,647 | +0.51(+0.83%) |
Apr 25, 2024 | 60.67 | 61.20 | 60.56 | 61.14 | 24,358 | -0.21(-0.34%) |
Apr 24, 2024 | 61.47 | 61.49 | 61.02 | 61.35 | 35,058 | +0.12(+0.20%) |
Apr 23, 2024 | 60.83 | 61.27 | 60.83 | 61.23 | 5,229 | +0.78(+1.29%) |
Apr 22, 2024 | 60.23 | 60.76 | 60.09 | 60.45 | 26,500 | +0.44(+0.73%) |
Apr 19, 2024 | 60.55 | 60.55 | 59.85 | 60.01 | 77,662 | -0.49(-0.81%) |
Apr 18, 2024 | 60.86 | 60.97 | 60.40 | 60.50 | 16,704 | -0.08(-0.13%) |
Apr 17, 2024 | 61.30 | 61.30 | 60.42 | 60.58 | 39,988 | -0.37(-0.61%) |
Apr 16, 2024 | 61.24 | 61.24 | 60.89 | 60.95 | 8,675 | -0.16(-0.26%) |
Apr 15, 2024 | 62.49 | 62.49 | 61.08 | 61.11 | 11,570 | -0.81(-1.31%) |
Apr 12, 2024 | 62.45 | 62.45 | 61.73 | 61.92 | 16,376 | -0.90(-1.43%) |
Apr 11, 2024 | 62.65 | 62.94 | 62.12 | 62.82 | 19,284 | +0.45(+0.72%) |
Apr 10, 2024 | 62.38 | 62.59 | 62.15 | 62.37 | 18,319 | -0.63(-1.00%) |
Apr 09, 2024 | 63.01 | 63.01 | 62.47 | 63.00 | 14,377 | +0.11(+0.17%) |
Apr 08, 2024 | 63.06 | 63.06 | 62.87 | 62.89 | 26,372 | -0.01(-0.01%) |
Apr 05, 2024 | 62.54 | 63.05 | 62.54 | 62.90 | 12,524 | +0.64(+1.03%) |
Apr 04, 2024 | 63.41 | 63.57 | 62.26 | 62.26 | 5,956 | -0.74(-1.17%) |
Apr 03, 2024 | 62.80 | 63.21 | 62.80 | 63.00 | 21,410 | +0.00(+0.00%) |
Apr 02, 2024 | 62.95 | 63.00 | 62.73 | 63.00 | 37,554 | -0.49(-0.77%) |
Apr 01, 2024 | 63.76 | 63.76 | 63.34 | 63.49 | 23,691 | -0.15(-0.24%) |
Mar 28, 2024 | 63.51 | 63.74 | 63.51 | 63.64 | 16,085 | +0.06(+0.09%) |
Mar 27, 2024 | 63.33 | 63.61 | 63.20 | 63.58 | 27,655 | +0.55(+0.87%) |
Mar 26, 2024 | 63.28 | 63.43 | 63.03 | 63.03 | 21,662 | -0.14(-0.22%) |
Mar 25, 2024 | 63.29 | 63.31 | 63.17 | 63.17 | 32,467 | -0.21(-0.33%) |
Mar 22, 2024 | 63.45 | 63.51 | 63.37 | 63.38 | 28,114 | -0.14(-0.22%) |
Mar 21, 2024 | 63.76 | 63.77 | 63.52 | 63.52 | 15,122 | +0.19(+0.30%) |
Mar 20, 2024 | 62.83 | 63.34 | 62.75 | 63.33 | 70,418 | +0.63(+1.00%) |
Mar 19, 2024 | 62.18 | 62.75 | 62.18 | 62.70 | 75,894 | +0.33(+0.53%) |
Mar 18, 2024 | 62.49 | 62.68 | 62.35 | 62.37 | 37,587 | +0.43(+0.69%) |
Mar 15, 2024 | 61.95 | 62.15 | 61.89 | 61.94 | 46,855 | -0.43(-0.69%) |
Mar 14, 2024 | 62.67 | 62.67 | 61.98 | 62.37 | 27,903 | -0.09(-0.14%) |
Mar 13, 2024 | 62.64 | 62.64 | 62.40 | 62.46 | 19,536 | -0.21(-0.34%) |
Mar 12, 2024 | 62.31 | 62.69 | 62.15 | 62.67 | 42,176 | +0.67(+1.08%) |
Mar 11, 2024 | 61.95 | 62.01 | 61.75 | 62.00 | 6,986 | -0.01(-0.02%) |
Mar 08, 2024 | 62.63 | 62.74 | 62.01 | 62.01 | 16,048 | -0.40(-0.64%) |
Mar 07, 2024 | 62.25 | 62.50 | 62.25 | 62.41 | 25,137 | +0.66(+1.07%) |
Mar 06, 2024 | 61.79 | 61.95 | 61.67 | 61.75 | 10,889 | +0.29(+0.47%) |
Mar 05, 2024 | 61.84 | 61.84 | 61.20 | 61.46 | 35,287 | -0.62(-1.00%) |
Mar 04, 2024 | 62.15 | 62.27 | 62.03 | 62.08 | 11,701 | -0.05(-0.08%) |
Mar 01, 2024 | 61.72 | 62.16 | 61.63 | 62.13 | 49,891 | +0.54(+0.88%) |
Feb 29, 2024 | 61.62 | 61.74 | 61.41 | 61.59 | 13,974 | +0.22(+0.36%) |
Feb 28, 2024 | 61.35 | 61.43 | 61.24 | 61.37 | 28,480 | +0.00(+0.00%) |
Feb 27, 2024 | 61.30 | 61.44 | 61.22 | 61.37 | 11,287 | +0.09(+0.15%) |
Feb 26, 2024 | 61.58 | 61.59 | 61.25 | 61.28 | 17,310 | -0.17(-0.28%) |
Feb 23, 2024 | 61.71 | 61.71 | 61.45 | 61.45 | 11,248 | +0.00(+0.00%) |
Feb 22, 2024 | 61.01 | 61.54 | 61.01 | 61.45 | 17,733 | +1.22(+2.03%) |
Feb 21, 2024 | 60.08 | 60.25 | 59.97 | 60.23 | 73,865 | +0.06(+0.10%) |
Feb 20, 2024 | 60.33 | 60.33 | 60.02 | 60.17 | 11,773 | -0.36(-0.59%) |
Feb 16, 2024 | 60.88 | 60.89 | 60.47 | 60.53 | 55,053 | -0.26(-0.43%) |
Feb 15, 2024 | 60.56 | 60.81 | 60.50 | 60.79 | 153,525 | +0.41(+0.68%) |
Feb 14, 2024 | 60.36 | 60.41 | 59.98 | 60.38 | 88,733 | +0.46(+0.77%) |
Feb 13, 2024 | 60.03 | 60.12 | 59.57 | 59.92 | 40,617 | -0.83(-1.37%) |
Feb 12, 2024 | 60.86 | 61.08 | 60.73 | 60.75 | 11,993 | -0.01(-0.02%) |
Feb 09, 2024 | 60.67 | 60.80 | 60.50 | 60.76 | 20,506 | +0.27(+0.45%) |
Feb 08, 2024 | 60.50 | 60.52 | 60.29 | 60.49 | 29,806 | +0.04(+0.07%) |
Feb 07, 2024 | 60.29 | 60.48 | 60.10 | 60.45 | 47,022 | +0.52(+0.87%) |
Feb 06, 2024 | 59.88 | 59.93 | 59.70 | 59.93 | 24,760 | +0.23(+0.39%) |
Feb 05, 2024 | 59.87 | 59.87 | 59.45 | 59.70 | 31,436 | -0.24(-0.40%) |
Feb 02, 2024 | 59.31 | 60.13 | 59.31 | 59.94 | 26,879 | +0.47(+0.79%) |
Feb 01, 2024 | 59.05 | 59.47 | 58.90 | 59.47 | 24,835 | +0.73(+1.24%) |
Jan 31, 2024 | 59.43 | 59.44 | 58.74 | 58.74 | 103,911 | -0.89(-1.49%) |
Jan 30, 2024 | 59.58 | 59.69 | 59.54 | 59.63 | 18,562 | -0.05(-0.08%) |
Jan 29, 2024 | 59.26 | 59.68 | 59.17 | 59.68 | 20,459 | +0.47(+0.79%) |
Jan 26, 2024 | 59.22 | 59.26 | 59.08 | 59.21 | 18,363 | -0.08(-0.13%) |
Jan 25, 2024 | 59.14 | 59.29 | 59.00 | 59.29 | 48,517 | +0.30(+0.51%) |
Jan 24, 2024 | 59.29 | 59.37 | 58.91 | 58.99 | 10,536 | +0.02(+0.03%) |
Jan 23, 2024 | 58.89 | 58.97 | 58.73 | 58.97 | 27,634 | +0.21(+0.36%) |
Jan 22, 2024 | 58.79 | 59.01 | 58.76 | 58.76 | 16,327 | +0.09(+0.15%) |
Jan 19, 2024 | 58.15 | 58.67 | 58.10 | 58.67 | 32,974 | +0.65(+1.12%) |
Jan 18, 2024 | 57.78 | 58.02 | 57.49 | 58.02 | 7,617 | +0.53(+0.92%) |
Jan 17, 2024 | 57.40 | 57.56 | 57.29 | 57.49 | 14,292 | -0.32(-0.55%) |
Jan 16, 2024 | 57.76 | 58.02 | 57.63 | 57.81 | 77,611 | -0.17(-0.29%) |
Jan 12, 2024 | 58.19 | 58.19 | 57.89 | 57.98 | 38,222 | +0.00(+0.00%) |
Jan 11, 2024 | 58.09 | 58.09 | 57.61 | 57.98 | 11,216 | -0.06(-0.10%) |
Jan 10, 2024 | 57.77 | 58.11 | 57.76 | 58.04 | 127,066 | +0.28(+0.48%) |
Jan 09, 2024 | 57.59 | 57.81 | 57.59 | 57.76 | 29,983 | -0.08(-0.14%) |
Jan 08, 2024 | 57.16 | 57.85 | 57.11 | 57.84 | 52,239 | +0.87(+1.53%) |
Jan 05, 2024 | 56.85 | 57.30 | 56.85 | 56.97 | 14,871 | +0.01(+0.02%) |
Jan 04, 2024 | 56.98 | 57.33 | 56.92 | 56.96 | 17,937 | -0.03(-0.05%) |
Jan 03, 2024 | 57.27 | 57.31 | 56.99 | 56.99 | 18,882 | -0.66(-1.14%) |
Jan 02, 2024 | 57.63 | 57.69 | 57.39 | 57.65 | 25,695 | -0.34(-0.59%) |
Dec 29, 2023 | 58.05 | 58.21 | 57.79 | 57.99 | 16,485 | -0.22(-0.38%) |
Dec 28, 2023 | 58.18 | 58.27 | 58.17 | 58.21 | 27,341 | +0.09(+0.15%) |
Dec 27, 2023 | 58.02 | 58.14 | 57.99 | 58.12 | 28,382 | +0.01(+0.02%) |
Dec 26, 2023 | 57.84 | 58.12 | 57.84 | 58.11 | 13,700 | +0.34(+0.58%) |
Dec 22, 2023 | 57.86 | 57.99 | 57.60 | 57.78 | 25,550 | +0.03(+0.05%) |
Dec 21, 2023 | 57.50 | 57.75 | 57.26 | 57.75 | 26,616 | +0.67(+1.17%) |
Dec 20, 2023 | 57.95 | 58.09 | 57.07 | 57.08 | 67,329 | -0.89(-1.54%) |
Dec 19, 2023 | 57.64 | 57.97 | 57.64 | 57.97 | 13,016 | +0.37(+0.64%) |
Dec 18, 2023 | 57.56 | 57.74 | 57.54 | 57.61 | 15,099 | +0.23(+0.40%) |
Dec 15, 2023 | 57.61 | 57.61 | 57.27 | 57.38 | 103,443 | -0.19(-0.33%) |
Dec 14, 2023 | 57.59 | 57.68 | 57.35 | 57.57 | 31,997 | +0.35(+0.61%) |
Dec 13, 2023 | 56.44 | 57.25 | 56.44 | 57.22 | 15,180 | +0.74(+1.32%) |
Dec 12, 2023 | 56.20 | 56.48 | 56.17 | 56.48 | 11,351 | +0.27(+0.48%) |
Dec 11, 2023 | 55.90 | 56.21 | 55.87 | 56.21 | 9,938 | +0.32(+0.57%) |
Dec 08, 2023 | 55.59 | 55.92 | 55.59 | 55.89 | 16,244 | +0.32(+0.57%) |
Dec 07, 2023 | 55.40 | 55.62 | 55.40 | 55.57 | 20,449 | +0.35(+0.63%) |
Dec 06, 2023 | 55.67 | 55.67 | 55.18 | 55.22 | 84,103 | -0.15(-0.27%) |
Dec 05, 2023 | 55.32 | 55.45 | 55.22 | 55.37 | 21,329 | -0.03(-0.05%) |
Dec 04, 2023 | 55.36 | 55.42 | 55.20 | 55.40 | 12,262 | -0.31(-0.55%) |
Dec 01, 2023 | 55.25 | 55.73 | 55.25 | 55.71 | 28,711 | +0.44(+0.79%) |
Nov 30, 2023 | 55.33 | 55.34 | 54.97 | 55.27 | 7,251 | +0.12(+0.22%) |
Nov 29, 2023 | 55.38 | 55.61 | 55.07 | 55.15 | 38,094 | -0.04(-0.07%) |
Nov 28, 2023 | 55.07 | 55.35 | 55.05 | 55.19 | 27,956 | +0.02(+0.04%) |
Nov 27, 2023 | 55.17 | 55.25 | 55.10 | 55.17 | 18,058 | -0.04(-0.07%) |
Nov 24, 2023 | 55.11 | 55.22 | 55.11 | 55.21 | 5,448 | -0.02(-0.04%) |
Nov 22, 2023 | 55.16 | 55.35 | 55.13 | 55.23 | 12,885 | +0.17(+0.31%) |
Nov 21, 2023 | 54.99 | 55.06 | 54.96 | 55.06 | 15,321 | -0.07(-0.13%) |
Nov 20, 2023 | 54.73 | 55.18 | 54.73 | 55.13 | 15,040 | +0.43(+0.78%) |
Nov 17, 2023 | 54.76 | 54.76 | 54.57 | 54.71 | 7,504 | +0.10(+0.18%) |
Nov 16, 2023 | 54.63 | 54.66 | 54.43 | 54.61 | 44,208 | +0.08(+0.15%) |
Nov 15, 2023 | 54.56 | 54.72 | 54.49 | 54.53 | 13,421 | +0.15(+0.27%) |
Nov 14, 2023 | 53.96 | 54.50 | 53.96 | 54.38 | 47,035 | +1.12(+2.11%) |
Nov 13, 2023 | 53.23 | 53.40 | 53.15 | 53.26 | 20,223 | -0.02(-0.04%) |
Nov 10, 2023 | 52.68 | 53.29 | 52.54 | 53.28 | 12,404 | +0.82(+1.57%) |
Nov 09, 2023 | 53.02 | 53.02 | 52.39 | 52.45 | 22,384 | -0.39(-0.73%) |
Nov 08, 2023 | 52.94 | 52.94 | 52.60 | 52.84 | 33,996 | +0.02(+0.04%) |
Nov 07, 2023 | 52.70 | 52.86 | 52.64 | 52.82 | 10,648 | +0.08(+0.15%) |
Nov 06, 2023 | 52.73 | 52.74 | 52.48 | 52.74 | 60,057 | +0.11(+0.21%) |
Nov 03, 2023 | 52.40 | 52.77 | 52.40 | 52.63 | 23,596 | +0.52(+0.99%) |
Nov 02, 2023 | 51.61 | 52.12 | 51.59 | 52.12 | 34,140 | +1.09(+2.14%) |
Nov 01, 2023 | 50.54 | 51.13 | 50.54 | 51.02 | 26,756 | +0.47(+0.92%) |
Oct 31, 2023 | 50.13 | 50.57 | 50.13 | 50.56 | 8,144 | +0.41(+0.81%) |
Oct 30, 2023 | 49.89 | 50.25 | 49.80 | 50.15 | 16,407 | +0.50(+1.00%) |
Oct 27, 2023 | 50.05 | 50.05 | 49.54 | 49.65 | 19,052 | -0.27(-0.54%) |
Oct 26, 2023 | 50.40 | 50.49 | 49.92 | 49.92 | 14,047 | -0.67(-1.32%) |
Oct 25, 2023 | 50.96 | 50.99 | 50.55 | 50.59 | 11,598 | -0.69(-1.34%) |
Oct 24, 2023 | 51.28 | 51.34 | 51.01 | 51.27 | 34,993 | +0.37(+0.72%) |
Oct 23, 2023 | 50.76 | 51.20 | 50.61 | 50.90 | 245,930 | -0.07(-0.14%) |
Oct 20, 2023 | 51.68 | 51.68 | 50.97 | 50.97 | 26,770 | -0.66(-1.27%) |
Oct 19, 2023 | 52.22 | 52.32 | 51.62 | 51.63 | 37,094 | -0.53(-1.01%) |
Oct 18, 2023 | 52.69 | 52.69 | 52.03 | 52.16 | 18,587 | -0.65(-1.22%) |
Oct 17, 2023 | 52.31 | 53.05 | 52.31 | 52.80 | 34,794 | +0.07(+0.13%) |
Oct 16, 2023 | 52.48 | 52.87 | 52.64 | 52.73 | 14,896 | +0.54(+1.03%) |
Oct 13, 2023 | 52.67 | 52.69 | 52.10 | 52.19 | 28,161 | -0.26(-0.49%) |
Oct 12, 2023 | 52.94 | 52.94 | 52.17 | 52.45 | 14,354 | -0.36(-0.68%) |
Oct 11, 2023 | 52.86 | 52.86 | 52.45 | 52.81 | 66,637 | +0.07(+0.13%) |
Oct 10, 2023 | 52.55 | 53.03 | 52.55 | 52.74 | 35,568 | +0.31(+0.59%) |
Oct 09, 2023 | 51.92 | 52.49 | 51.84 | 52.43 | 10,591 | +0.27(+0.51%) |
Oct 06, 2023 | 51.32 | 52.32 | 51.21 | 52.17 | 18,841 | +0.62(+1.20%) |
Oct 05, 2023 | 51.66 | 51.66 | 51.25 | 51.55 | 11,977 | -0.04(-0.08%) |
Oct 04, 2023 | 51.27 | 51.70 | 51.16 | 51.59 | 121,849 | +0.37(+0.72%) |
Oct 03, 2023 | 51.70 | 51.70 | 51.06 | 51.22 | 106,438 | -0.70(-1.34%) |
Oct 02, 2023 | 51.93 | 51.93 | 51.61 | 51.92 | 35,221 | -0.02(-0.04%) |
Sep 29, 2023 | 52.51 | 52.51 | 51.86 | 51.94 | 44,687 | -0.17(-0.32%) |
Sep 28, 2023 | 51.65 | 52.28 | 51.65 | 52.11 | 12,252 | +0.35(+0.67%) |
Sep 27, 2023 | 51.86 | 51.86 | 51.33 | 51.76 | 49,571 | +0.03(+0.06%) |
Sep 26, 2023 | 52.19 | 52.19 | 51.65 | 51.73 | 23,658 | -0.77(-1.48%) |
Sep 25, 2023 | 52.07 | 52.50 | 52.19 | 52.50 | 19,598 | +0.27(+0.51%) |
Sep 22, 2023 | 52.50 | 52.67 | 52.23 | 52.23 | 77,921 | -0.15(-0.28%) |
Sep 21, 2023 | 52.85 | 52.85 | 52.36 | 52.38 | 35,943 | -0.76(-1.44%) |
Sep 20, 2023 | 53.79 | 53.89 | 53.15 | 53.15 | 29,642 | -0.54(-1.00%) |
Sep 19, 2023 | 53.63 | 53.76 | 53.40 | 53.68 | 224,226 | -0.14(-0.26%) |
Sep 18, 2023 | 53.71 | 53.96 | 53.68 | 53.82 | 40,116 | +0.11(+0.20%) |
Sep 15, 2023 | 54.35 | 54.35 | 53.71 | 53.71 | 43,680 | -0.67(-1.22%) |
Sep 14, 2023 | 54.24 | 54.46 | 54.16 | 54.38 | 5,376 | +0.43(+0.79%) |
Sep 13, 2023 | 54.00 | 54.05 | 53.80 | 53.95 | 14,535 | +0.06(+0.11%) |
Sep 12, 2023 | 54.06 | 54.18 | 53.89 | 53.89 | 21,847 | -0.39(-0.71%) |
Sep 11, 2023 | 54.30 | 54.30 | 54.05 | 54.28 | 29,930 | +0.46(+0.85%) |
Sep 08, 2023 | 53.91 | 54.06 | 53.77 | 53.82 | 20,874 | +0.00(+0.00%) |
Sep 07, 2023 | 53.76 | 53.86 | 53.66 | 53.82 | 15,490 | -0.29(-0.53%) |
Sep 06, 2023 | 54.35 | 54.35 | 53.83 | 54.11 | 107,137 | -0.29(-0.53%) |
Sep 05, 2023 | 54.59 | 54.59 | 54.37 | 54.40 | 12,186 | -0.16(-0.29%) |
Sep 01, 2023 | 54.80 | 54.87 | 54.45 | 54.56 | 85,947 | +0.03(+0.05%) |
Aug 31, 2023 | 54.77 | 54.81 | 54.49 | 54.53 | 19,196 | -0.12(-0.22%) |
Aug 30, 2023 | 54.46 | 54.73 | 54.44 | 54.65 | 21,062 | +0.23(+0.42%) |
Aug 29, 2023 | 53.59 | 54.47 | 53.59 | 54.42 | 15,152 | +0.83(+1.56%) |
Aug 28, 2023 | 53.45 | 53.62 | 53.40 | 53.59 | 18,059 | +0.37(+0.69%) |
Aug 25, 2023 | 53.08 | 53.36 | 52.63 | 53.22 | 73,794 | +0.37(+0.70%) |
Aug 24, 2023 | 53.83 | 53.83 | 52.85 | 52.85 | 15,919 | -0.70(-1.30%) |
Aug 23, 2023 | 53.15 | 53.61 | 53.12 | 53.55 | 10,494 | +0.56(+1.05%) |
Aug 22, 2023 | 53.38 | 53.38 | 52.90 | 52.99 | 19,847 | -0.09(-0.17%) |
Aug 21, 2023 | 52.92 | 53.10 | 52.61 | 53.08 | 10,538 | +0.38(+0.72%) |
Aug 18, 2023 | 52.38 | 52.79 | 52.38 | 52.70 | 13,144 | -0.03(-0.06%) |
Aug 17, 2023 | 53.48 | 53.48 | 52.72 | 52.73 | 14,904 | -0.54(-1.01%) |
Aug 16, 2023 | 53.66 | 53.82 | 53.27 | 53.27 | 16,398 | -0.42(-0.78%) |
Aug 15, 2023 | 54.09 | 54.09 | 53.63 | 53.68 | 28,575 | -0.55(-1.02%) |
Aug 14, 2023 | 53.90 | 54.24 | 53.83 | 54.24 | 6,666 | +0.19(+0.36%) |
Aug 11, 2023 | 53.91 | 54.10 | 53.77 | 54.04 | 31,678 | -0.06(-0.11%) |
Aug 10, 2023 | 54.42 | 54.45 | 53.96 | 54.10 | 16,691 | +0.02(+0.04%) |
Aug 09, 2023 | 54.38 | 54.41 | 54.00 | 54.08 | 12,671 | -0.34(-0.62%) |
Aug 08, 2023 | 54.35 | 54.44 | 53.96 | 54.42 | 22,533 | -0.33(-0.60%) |
Aug 07, 2023 | 54.55 | 54.75 | 54.51 | 54.75 | 4,018 | +0.41(+0.75%) |
Aug 04, 2023 | 54.88 | 55.04 | 54.26 | 54.34 | 13,217 | -0.35(-0.64%) |
Aug 03, 2023 | 54.62 | 54.94 | 54.57 | 54.69 | 12,134 | -0.25(-0.45%) |
Aug 02, 2023 | 55.33 | 55.33 | 54.86 | 54.94 | 20,087 | -0.75(-1.36%) |
Aug 01, 2023 | 55.58 | 55.72 | 55.56 | 55.69 | 22,556 | -0.16(-0.28%) |
Jul 31, 2023 | 55.86 | 55.86 | 55.67 | 55.85 | 10,833 | +0.13(+0.23%) |
Jul 28, 2023 | 55.74 | 55.76 | 55.56 | 55.72 | 26,414 | +0.49(+0.88%) |
Jul 27, 2023 | 56.12 | 56.12 | 55.13 | 55.23 | 17,829 | -0.37(-0.67%) |
Jul 26, 2023 | 55.64 | 55.76 | 55.43 | 55.61 | 44,752 | -0.01(-0.03%) |
Jul 25, 2023 | 55.47 | 55.81 | 55.47 | 55.62 | 39,112 | +0.20(+0.36%) |
Jul 24, 2023 | 55.32 | 55.51 | 55.29 | 55.42 | 10,174 | +0.21(+0.38%) |
Jul 21, 2023 | 55.47 | 55.47 | 55.21 | 55.21 | 11,412 | -0.05(-0.09%) |
Jul 20, 2023 | 55.60 | 55.60 | 55.23 | 55.26 | 32,129 | -0.46(-0.82%) |
Jul 19, 2023 | 55.79 | 55.83 | 55.65 | 55.72 | 32,932 | +0.09(+0.16%) |
Jul 18, 2023 | 55.18 | 55.68 | 55.05 | 55.63 | 41,767 | +0.50(+0.90%) |
Jul 17, 2023 | 54.99 | 55.29 | 54.95 | 55.13 | 74,177 | +0.20(+0.36%) |
Jul 14, 2023 | 55.04 | 55.18 | 54.86 | 54.94 | 44,106 | +0.01(+0.02%) |
Jul 13, 2023 | 54.79 | 55.06 | 54.75 | 54.93 | 66,286 | +0.35(+0.64%) |
Jul 12, 2023 | 54.64 | 54.69 | 54.48 | 54.58 | 72,602 | +0.46(+0.84%) |
Jul 11, 2023 | 53.87 | 54.12 | 53.77 | 54.12 | 21,346 | +0.37(+0.68%) |
Jul 10, 2023 | 53.53 | 53.75 | 53.49 | 53.75 | 27,673 | +0.24(+0.45%) |
Jul 07, 2023 | 53.45 | 53.97 | 53.45 | 53.52 | 11,992 | -0.10(-0.19%) |
Jul 06, 2023 | 53.55 | 53.69 | 53.33 | 53.62 | 42,650 | -0.44(-0.81%) |
Jul 05, 2023 | 53.96 | 54.14 | 53.96 | 54.05 | 21,070 | -0.16(-0.29%) |
Jul 03, 2023 | 54.07 | 54.21 | 54.07 | 54.21 | 8,796 | +0.15(+0.28%) |
Jun 30, 2023 | 53.85 | 54.21 | 53.85 | 54.06 | 15,279 | +0.58(+1.08%) |
Jun 29, 2023 | 53.24 | 53.49 | 53.24 | 53.49 | 11,930 | +0.28(+0.52%) |
Jun 28, 2023 | 53.03 | 53.33 | 52.98 | 53.21 | 23,807 | +0.05(+0.09%) |
Jun 27, 2023 | 52.74 | 53.25 | 52.69 | 53.16 | 19,386 | +0.62(+1.18%) |
Jun 26, 2023 | 52.62 | 52.90 | 52.54 | 52.54 | 25,185 | -0.17(-0.32%) |
Jun 23, 2023 | 52.76 | 52.93 | 52.69 | 52.71 | 13,102 | -0.41(-0.76%) |
Jun 22, 2023 | 52.84 | 53.18 | 52.84 | 53.11 | 17,920 | +0.08(+0.15%) |
Jun 21, 2023 | 53.23 | 53.26 | 53.02 | 53.03 | 12,268 | -0.30(-0.56%) |
Jun 20, 2023 | 53.32 | 53.44 | 53.13 | 53.33 | 21,339 | -0.22(-0.41%) |
Jun 16, 2023 | 54.00 | 54.00 | 53.55 | 53.55 | 74,707 | -0.23(-0.42%) |
Jun 15, 2023 | 53.03 | 53.86 | 53.03 | 53.77 | 20,924 | +0.69(+1.30%) |
Jun 14, 2023 | 53.07 | 53.25 | 52.71 | 53.08 | 9,665 | +0.10(+0.19%) |
Jun 13, 2023 | 52.87 | 52.99 | 52.75 | 52.98 | 39,112 | +0.39(+0.73%) |
Jun 12, 2023 | 52.24 | 52.60 | 52.14 | 52.60 | 16,104 | +0.54(+1.04%) |
Jun 09, 2023 | 52.11 | 52.32 | 51.96 | 52.05 | 12,215 | +0.04(+0.08%) |
Jun 08, 2023 | 51.76 | 52.02 | 51.76 | 52.02 | 15,830 | +0.34(+0.65%) |
Jun 07, 2023 | 51.99 | 51.99 | 51.62 | 51.68 | 24,847 | -0.22(-0.42%) |
Jun 06, 2023 | 51.74 | 51.90 | 51.61 | 51.90 | 19,762 | +0.16(+0.31%) |
Jun 05, 2023 | 51.92 | 52.04 | 51.69 | 51.74 | 8,064 | -0.14(-0.27%) |
Jun 02, 2023 | 51.39 | 51.93 | 51.39 | 51.88 | 76,176 | +0.80(+1.57%) |