Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.15 | 60.29 | 59.57 | 59.57 | 90,722 | -0.74(-1.23%) |
Apr 29, 2024 | 60.18 | 60.33 | 60.00 | 60.31 | 67,330 | +0.62(+1.04%) |
Apr 26, 2024 | 59.48 | 59.77 | 59.47 | 59.69 | 91,180 | +0.52(+0.88%) |
Apr 25, 2024 | 58.72 | 59.29 | 58.65 | 59.17 | 28,848 | -0.67(-1.12%) |
Apr 24, 2024 | 59.98 | 59.98 | 59.60 | 59.84 | 147,224 | +0.10(+0.17%) |
Apr 23, 2024 | 59.40 | 59.86 | 59.39 | 59.74 | 39,343 | +0.21(+0.35%) |
Apr 22, 2024 | 59.16 | 59.67 | 59.14 | 59.53 | 35,343 | +0.71(+1.21%) |
Apr 19, 2024 | 58.95 | 59.08 | 58.65 | 58.82 | 93,148 | -0.25(-0.42%) |
Apr 18, 2024 | 59.28 | 59.45 | 58.98 | 59.07 | 92,336 | -0.13(-0.22%) |
Apr 17, 2024 | 59.38 | 59.41 | 59.03 | 59.20 | 78,877 | -0.30(-0.50%) |
Apr 16, 2024 | 59.54 | 59.64 | 59.42 | 59.49 | 57,152 | -0.93(-1.54%) |
Apr 15, 2024 | 61.15 | 61.23 | 60.28 | 60.42 | 104,761 | -0.28(-0.46%) |
Apr 12, 2024 | 61.16 | 61.16 | 60.66 | 60.70 | 68,792 | -0.89(-1.44%) |
Apr 11, 2024 | 61.61 | 61.74 | 61.12 | 61.59 | 99,442 | +0.38(+0.63%) |
Apr 10, 2024 | 61.33 | 61.43 | 60.99 | 61.20 | 65,586 | -1.01(-1.62%) |
Apr 09, 2024 | 62.35 | 62.35 | 61.95 | 62.21 | 57,746 | +0.22(+0.35%) |
Apr 08, 2024 | 61.96 | 62.11 | 61.85 | 61.99 | 207,239 | +0.31(+0.50%) |
Apr 05, 2024 | 61.49 | 61.80 | 61.49 | 61.69 | 50,526 | +0.26(+0.42%) |
Apr 04, 2024 | 62.38 | 62.38 | 61.43 | 61.43 | 91,050 | -0.51(-0.83%) |
Apr 03, 2024 | 61.47 | 61.97 | 61.47 | 61.94 | 61,424 | +0.32(+0.51%) |
Apr 02, 2024 | 61.52 | 61.64 | 61.40 | 61.63 | 168,031 | -0.35(-0.56%) |
Apr 01, 2024 | 61.93 | 62.02 | 61.70 | 61.97 | 467,135 | -0.52(-0.84%) |
Mar 28, 2024 | 62.33 | 62.59 | 62.33 | 62.50 | 45,419 | -0.28(-0.44%) |
Mar 27, 2024 | 62.54 | 62.77 | 62.41 | 62.77 | 44,011 | +0.46(+0.74%) |
Mar 26, 2024 | 62.57 | 62.62 | 62.30 | 62.31 | 100,949 | +0.09(+0.14%) |
Mar 25, 2024 | 62.15 | 62.41 | 62.15 | 62.22 | 33,549 | -0.48(-0.77%) |
Mar 22, 2024 | 62.82 | 62.87 | 62.58 | 62.70 | 49,577 | -0.10(-0.16%) |
Mar 21, 2024 | 62.79 | 62.93 | 62.73 | 62.80 | 59,470 | +0.22(+0.35%) |
Mar 20, 2024 | 62.09 | 62.65 | 61.97 | 62.58 | 23,186 | +0.44(+0.71%) |
Mar 19, 2024 | 61.82 | 62.17 | 61.76 | 62.14 | 27,271 | +0.15(+0.24%) |
Mar 18, 2024 | 61.91 | 62.04 | 61.75 | 61.99 | 353,811 | +0.60(+0.98%) |
Mar 15, 2024 | 61.40 | 61.51 | 61.19 | 61.39 | 30,454 | +0.22(+0.36%) |
Mar 14, 2024 | 61.75 | 61.75 | 60.96 | 61.17 | 39,538 | -0.49(-0.80%) |
Mar 13, 2024 | 61.52 | 61.77 | 61.48 | 61.67 | 42,667 | -0.22(-0.35%) |
Mar 12, 2024 | 61.58 | 61.91 | 61.45 | 61.88 | 54,296 | +0.33(+0.53%) |
Mar 11, 2024 | 61.69 | 61.69 | 61.45 | 61.56 | 52,417 | -1.05(-1.67%) |
Mar 08, 2024 | 62.97 | 63.03 | 62.55 | 62.60 | 38,757 | -0.02(-0.03%) |
Mar 07, 2024 | 62.59 | 62.77 | 62.51 | 62.62 | 497,154 | +0.21(+0.33%) |
Mar 06, 2024 | 62.37 | 62.66 | 62.29 | 62.42 | 135,311 | +1.06(+1.72%) |
Mar 05, 2024 | 61.65 | 61.69 | 61.33 | 61.36 | 51,031 | +0.05(+0.08%) |
Mar 04, 2024 | 61.36 | 61.46 | 61.25 | 61.31 | 39,977 | -0.37(-0.59%) |
Mar 01, 2024 | 61.29 | 61.74 | 61.20 | 61.68 | 47,180 | +0.79(+1.30%) |
Feb 29, 2024 | 60.99 | 61.07 | 60.59 | 60.89 | 48,340 | +0.42(+0.70%) |
Feb 28, 2024 | 60.40 | 60.59 | 60.40 | 60.46 | 40,395 | -0.47(-0.78%) |
Feb 27, 2024 | 60.84 | 60.99 | 60.84 | 60.94 | 50,240 | +0.19(+0.31%) |
Feb 26, 2024 | 60.91 | 60.91 | 60.64 | 60.75 | 46,953 | -0.11(-0.18%) |
Feb 23, 2024 | 60.85 | 61.01 | 60.79 | 60.86 | 51,793 | +0.06(+0.10%) |
Feb 22, 2024 | 60.65 | 60.82 | 60.56 | 60.80 | 51,610 | +0.79(+1.32%) |
Feb 21, 2024 | 59.99 | 60.20 | 59.80 | 60.01 | 299,290 | -0.11(-0.18%) |
Feb 20, 2024 | 60.27 | 60.35 | 59.96 | 60.12 | 74,547 | +0.19(+0.31%) |
Feb 16, 2024 | 59.81 | 60.25 | 59.75 | 59.93 | 833,451 | +0.04(+0.07%) |
Feb 15, 2024 | 59.42 | 59.90 | 59.42 | 59.89 | 28,178 | +0.67(+1.13%) |
Feb 14, 2024 | 59.02 | 59.28 | 58.92 | 59.22 | 28,606 | +0.45(+0.77%) |
Feb 13, 2024 | 59.10 | 59.26 | 58.54 | 58.76 | 47,551 | -0.64(-1.08%) |
Feb 12, 2024 | 59.23 | 59.68 | 59.23 | 59.41 | 31,264 | +0.21(+0.35%) |
Feb 09, 2024 | 58.94 | 59.20 | 58.88 | 59.20 | 32,644 | +0.26(+0.44%) |
Feb 08, 2024 | 58.84 | 58.96 | 58.66 | 58.94 | 38,218 | -0.24(-0.40%) |
Feb 07, 2024 | 59.13 | 59.32 | 59.04 | 59.18 | 1,222,344 | +0.18(+0.30%) |
Feb 06, 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 52,059 | +0.23(+0.39%) |
Feb 05, 2024 | 58.77 | 58.92 | 58.50 | 58.77 | 79,984 | -0.38(-0.63%) |
Feb 02, 2024 | 58.97 | 59.19 | 58.78 | 59.15 | 344,023 | -0.27(-0.45%) |
Feb 01, 2024 | 59.05 | 59.45 | 59.01 | 59.42 | 58,861 | +0.58(+0.99%) |
Jan 31, 2024 | 59.27 | 59.59 | 58.81 | 58.83 | 64,304 | -0.07(-0.12%) |
Jan 30, 2024 | 58.92 | 58.95 | 58.70 | 58.90 | 401,521 | -0.25(-0.42%) |
Jan 29, 2024 | 58.86 | 59.24 | 58.77 | 59.15 | 27,118 | +0.49(+0.84%) |
Jan 26, 2024 | 58.72 | 58.82 | 58.57 | 58.66 | 75,459 | -0.23(-0.39%) |
Jan 25, 2024 | 59.11 | 59.11 | 58.70 | 58.88 | 116,392 | -0.07(-0.12%) |
Jan 24, 2024 | 59.24 | 59.30 | 58.91 | 58.95 | 182,274 | +0.17(+0.29%) |
Jan 23, 2024 | 58.63 | 58.81 | 58.49 | 58.78 | 51,067 | -0.20(-0.33%) |
Jan 22, 2024 | 58.88 | 59.06 | 58.82 | 58.98 | 42,355 | +0.47(+0.81%) |
Jan 19, 2024 | 58.28 | 58.56 | 58.04 | 58.51 | 64,645 | +0.21(+0.36%) |
Jan 18, 2024 | 58.07 | 58.33 | 58.00 | 58.30 | 112,659 | +0.48(+0.84%) |
Jan 17, 2024 | 57.65 | 57.85 | 57.54 | 57.82 | 138,994 | -0.78(-1.33%) |
Jan 16, 2024 | 59.11 | 59.11 | 58.49 | 58.60 | 373,412 | -0.87(-1.46%) |
Jan 12, 2024 | 59.59 | 59.77 | 59.40 | 59.47 | 112,918 | +0.39(+0.67%) |
Jan 11, 2024 | 59.02 | 59.13 | 58.62 | 59.07 | 69,567 | +0.29(+0.49%) |
Jan 10, 2024 | 58.72 | 58.89 | 58.71 | 58.78 | 36,625 | +0.62(+1.07%) |
Jan 09, 2024 | 58.12 | 58.26 | 58.03 | 58.16 | 53,560 | -0.41(-0.71%) |
Jan 08, 2024 | 57.81 | 58.58 | 57.81 | 58.58 | 56,091 | +0.69(+1.19%) |
Jan 05, 2024 | 57.84 | 58.44 | 57.78 | 57.89 | 77,158 | +0.22(+0.38%) |
Jan 04, 2024 | 57.67 | 57.95 | 57.64 | 57.67 | 92,921 | -0.18(-0.31%) |
Jan 03, 2024 | 57.82 | 58.03 | 57.57 | 57.85 | 105,382 | -0.36(-0.61%) |
Jan 02, 2024 | 58.25 | 58.54 | 58.13 | 58.20 | 155,994 | -0.54(-0.92%) |
Dec 29, 2023 | 58.81 | 58.97 | 58.61 | 58.74 | 55,971 | -0.01(-0.02%) |
Dec 28, 2023 | 58.70 | 59.02 | 58.70 | 58.75 | 57,491 | +0.21(+0.35%) |
Dec 27, 2023 | 58.14 | 58.55 | 58.14 | 58.55 | 106,520 | +0.38(+0.64%) |
Dec 26, 2023 | 57.86 | 58.21 | 57.86 | 58.17 | 48,460 | +0.10(+0.17%) |
Dec 22, 2023 | 57.97 | 58.24 | 57.92 | 58.07 | 77,247 | +0.22(+0.38%) |
Dec 21, 2023 | 57.40 | 57.88 | 57.40 | 57.86 | 58,580 | +1.07(+1.88%) |
Dec 20, 2023 | 57.44 | 57.52 | 56.69 | 56.79 | 106,551 | -0.51(-0.89%) |
Dec 19, 2023 | 57.23 | 57.40 | 57.17 | 57.30 | 55,518 | +0.43(+0.75%) |
Dec 18, 2023 | 56.99 | 56.99 | 56.70 | 56.87 | 108,946 | +0.05(+0.09%) |
Dec 15, 2023 | 57.18 | 57.23 | 56.77 | 56.82 | 64,145 | -0.48(-0.85%) |
Dec 14, 2023 | 57.09 | 57.43 | 57.06 | 57.31 | 78,688 | +0.17(+0.31%) |
Dec 13, 2023 | 56.10 | 57.16 | 55.88 | 57.13 | 87,844 | +1.04(+1.85%) |
Dec 12, 2023 | 55.80 | 56.10 | 55.69 | 56.10 | 70,336 | -0.01(-0.02%) |
Dec 11, 2023 | 55.85 | 56.11 | 55.85 | 56.11 | 106,241 | +0.15(+0.28%) |
Dec 08, 2023 | 55.63 | 55.95 | 55.60 | 55.95 | 33,549 | -0.15(-0.26%) |
Dec 07, 2023 | 55.73 | 56.33 | 55.58 | 56.10 | 97,143 | +0.47(+0.85%) |
Dec 06, 2023 | 56.00 | 56.06 | 55.60 | 55.62 | 36,139 | +0.48(+0.88%) |
Dec 05, 2023 | 55.10 | 55.24 | 55.03 | 55.14 | 43,090 | -0.31(-0.56%) |
Dec 04, 2023 | 55.46 | 55.70 | 55.34 | 55.45 | 96,876 | -0.80(-1.43%) |
Dec 01, 2023 | 55.36 | 56.25 | 55.36 | 56.25 | 73,707 | +0.68(+1.22%) |
Nov 30, 2023 | 55.62 | 55.68 | 55.39 | 55.57 | 41,988 | +0.03(+0.05%) |
Nov 29, 2023 | 55.63 | 55.74 | 55.47 | 55.54 | 32,708 | -0.12(-0.21%) |
Nov 28, 2023 | 55.43 | 55.84 | 55.36 | 55.66 | 32,296 | +0.10(+0.17%) |
Nov 27, 2023 | 55.47 | 55.60 | 55.41 | 55.56 | 36,868 | -0.09(-0.17%) |
Nov 24, 2023 | 55.48 | 55.69 | 55.48 | 55.66 | 14,335 | +0.15(+0.27%) |
Nov 22, 2023 | 55.56 | 55.59 | 55.28 | 55.51 | 36,581 | +0.15(+0.28%) |
Nov 21, 2023 | 55.62 | 55.66 | 55.27 | 55.35 | 25,101 | -0.17(-0.31%) |
Nov 20, 2023 | 55.24 | 55.61 | 55.24 | 55.53 | 36,851 | +0.24(+0.44%) |
Nov 17, 2023 | 55.19 | 55.43 | 55.16 | 55.28 | 49,046 | +0.63(+1.15%) |
Nov 16, 2023 | 54.64 | 54.82 | 54.55 | 54.65 | 480,414 | -0.16(-0.28%) |
Nov 15, 2023 | 54.95 | 55.13 | 54.76 | 54.81 | 49,851 | -0.20(-0.37%) |
Nov 14, 2023 | 54.56 | 55.10 | 54.56 | 55.01 | 69,085 | +1.14(+2.12%) |
Nov 13, 2023 | 53.59 | 53.97 | 53.55 | 53.87 | 46,641 | +0.11(+0.20%) |
Nov 10, 2023 | 53.52 | 53.81 | 53.28 | 53.76 | 55,146 | +0.27(+0.51%) |
Nov 09, 2023 | 53.96 | 54.08 | 53.47 | 53.49 | 35,912 | +0.06(+0.11%) |
Nov 08, 2023 | 53.62 | 53.72 | 53.34 | 53.43 | 30,423 | -0.62(-1.15%) |
Nov 07, 2023 | 53.89 | 54.18 | 53.83 | 54.05 | 32,916 | -0.60(-1.10%) |
Nov 06, 2023 | 54.77 | 54.82 | 54.54 | 54.65 | 80,961 | -0.45(-0.81%) |
Nov 03, 2023 | 54.91 | 55.30 | 54.81 | 55.10 | 120,325 | +0.95(+1.75%) |
Nov 02, 2023 | 53.79 | 54.21 | 53.75 | 54.15 | 70,160 | +0.94(+1.77%) |
Nov 01, 2023 | 52.77 | 53.27 | 52.77 | 53.21 | 392,277 | +0.74(+1.40%) |
Oct 31, 2023 | 52.31 | 52.58 | 52.25 | 52.47 | 35,092 | +0.40(+0.76%) |
Oct 30, 2023 | 52.00 | 52.13 | 51.76 | 52.08 | 43,923 | +0.42(+0.81%) |
Oct 27, 2023 | 52.02 | 52.02 | 51.54 | 51.66 | 56,070 | +0.27(+0.53%) |
Oct 26, 2023 | 51.59 | 51.70 | 51.27 | 51.39 | 90,124 | -0.49(-0.95%) |
Oct 25, 2023 | 52.15 | 52.22 | 51.86 | 51.88 | 51,159 | -0.36(-0.69%) |
Oct 24, 2023 | 52.07 | 52.31 | 52.05 | 52.24 | 43,785 | +0.44(+0.84%) |
Oct 23, 2023 | 51.58 | 52.13 | 51.45 | 51.81 | 73,740 | -0.06(-0.11%) |
Oct 20, 2023 | 52.16 | 52.30 | 51.84 | 51.86 | 58,563 | -0.48(-0.91%) |
Oct 19, 2023 | 52.60 | 52.86 | 52.30 | 52.34 | 38,739 | -0.39(-0.73%) |
Oct 18, 2023 | 53.22 | 53.26 | 52.66 | 52.73 | 57,916 | -0.85(-1.59%) |
Oct 17, 2023 | 53.14 | 53.82 | 53.14 | 53.58 | 32,341 | +0.04(+0.07%) |
Oct 16, 2023 | 53.12 | 53.55 | 53.09 | 53.54 | 440,206 | +0.34(+0.64%) |
Oct 13, 2023 | 53.44 | 53.58 | 53.09 | 53.20 | 36,080 | -0.52(-0.97%) |
Oct 12, 2023 | 54.27 | 54.27 | 53.59 | 53.72 | 32,621 | -0.30(-0.56%) |
Oct 11, 2023 | 54.13 | 54.21 | 53.74 | 54.02 | 90,371 | -0.08(-0.14%) |
Oct 10, 2023 | 53.86 | 54.26 | 53.85 | 54.10 | 68,631 | +0.68(+1.27%) |
Oct 09, 2023 | 52.95 | 53.49 | 52.95 | 53.42 | 40,488 | +0.10(+0.18%) |
Oct 06, 2023 | 52.79 | 53.40 | 52.65 | 53.33 | 74,545 | +0.34(+0.64%) |
Oct 05, 2023 | 52.83 | 53.07 | 52.64 | 52.99 | 45,233 | +0.88(+1.69%) |
Oct 04, 2023 | 52.00 | 52.16 | 51.75 | 52.11 | 532,825 | -0.35(-0.66%) |
Oct 03, 2023 | 52.52 | 52.85 | 52.19 | 52.45 | 50,241 | -0.86(-1.62%) |
Oct 02, 2023 | 53.55 | 53.57 | 53.13 | 53.32 | 137,774 | -0.54(-1.01%) |
Sep 29, 2023 | 54.44 | 54.44 | 53.80 | 53.86 | 34,159 | -0.56(-1.03%) |
Sep 28, 2023 | 54.00 | 54.52 | 54.00 | 54.42 | 398,226 | +0.25(+0.47%) |
Sep 27, 2023 | 54.54 | 54.54 | 53.95 | 54.17 | 47,925 | +0.13(+0.23%) |
Sep 26, 2023 | 54.41 | 54.45 | 54.02 | 54.04 | 24,793 | -0.78(-1.43%) |
Sep 25, 2023 | 54.65 | 54.89 | 54.72 | 54.83 | 36,619 | -0.08(-0.14%) |
Sep 22, 2023 | 55.11 | 55.25 | 54.88 | 54.91 | 92,682 | +0.34(+0.62%) |
Sep 21, 2023 | 54.83 | 54.94 | 54.54 | 54.57 | 30,304 | -1.00(-1.80%) |
Sep 20, 2023 | 55.99 | 56.23 | 55.56 | 55.56 | 34,631 | -0.62(-1.11%) |
Sep 19, 2023 | 56.25 | 56.38 | 56.08 | 56.19 | 37,912 | +0.23(+0.40%) |
Sep 18, 2023 | 55.84 | 56.04 | 55.76 | 55.96 | 431,159 | -0.02(-0.03%) |
Sep 15, 2023 | 56.18 | 56.28 | 55.97 | 55.98 | 36,187 | -0.28(-0.50%) |
Sep 14, 2023 | 56.08 | 56.39 | 56.07 | 56.26 | 42,146 | +0.89(+1.61%) |
Sep 13, 2023 | 55.43 | 55.57 | 55.31 | 55.37 | 31,256 | -0.16(-0.30%) |
Sep 12, 2023 | 55.49 | 55.70 | 55.48 | 55.53 | 72,818 | -0.02(-0.03%) |
Sep 11, 2023 | 55.49 | 55.63 | 55.42 | 55.55 | 67,818 | +0.62(+1.13%) |
Sep 08, 2023 | 55.02 | 55.06 | 54.87 | 54.93 | 100,656 | -0.45(-0.80%) |
Sep 07, 2023 | 55.39 | 55.41 | 55.26 | 55.38 | 28,564 | -0.09(-0.16%) |
Sep 06, 2023 | 55.69 | 55.74 | 55.29 | 55.47 | 55,678 | -0.06(-0.10%) |
Sep 05, 2023 | 55.75 | 55.75 | 55.49 | 55.53 | 61,101 | -0.25(-0.45%) |
Sep 01, 2023 | 56.08 | 56.10 | 55.53 | 55.78 | 40,327 | +0.37(+0.66%) |
Aug 31, 2023 | 55.42 | 55.53 | 55.25 | 55.41 | 57,269 | +0.31(+0.56%) |
Aug 30, 2023 | 55.06 | 55.21 | 54.95 | 55.10 | 501,168 | +0.00(+0.00%) |
Aug 29, 2023 | 54.25 | 55.14 | 54.25 | 55.10 | 62,201 | +0.67(+1.23%) |
Aug 28, 2023 | 54.28 | 54.49 | 54.28 | 54.43 | 43,806 | +0.53(+0.99%) |
Aug 25, 2023 | 53.90 | 54.00 | 53.49 | 53.90 | 60,324 | +0.28(+0.52%) |
Aug 24, 2023 | 53.99 | 54.08 | 53.59 | 53.62 | 47,042 | -0.67(-1.23%) |
Aug 23, 2023 | 53.98 | 54.44 | 53.98 | 54.29 | 54,060 | +0.76(+1.41%) |
Aug 22, 2023 | 53.80 | 53.80 | 53.47 | 53.53 | 114,280 | +0.13(+0.24%) |
Aug 21, 2023 | 53.34 | 53.52 | 53.15 | 53.40 | 49,169 | +0.02(+0.04%) |
Aug 18, 2023 | 53.17 | 53.54 | 53.16 | 53.38 | 36,795 | +0.02(+0.04%) |
Aug 17, 2023 | 53.85 | 53.92 | 53.33 | 53.37 | 42,489 | -0.24(-0.45%) |
Aug 16, 2023 | 53.85 | 54.07 | 53.60 | 53.61 | 110,619 | -0.65(-1.20%) |
Aug 15, 2023 | 54.57 | 54.57 | 54.14 | 54.26 | 153,610 | -0.63(-1.15%) |
Aug 14, 2023 | 54.68 | 54.97 | 54.60 | 54.89 | 47,976 | -0.46(-0.82%) |
Aug 11, 2023 | 55.42 | 55.61 | 55.29 | 55.34 | 71,331 | -0.24(-0.44%) |
Aug 10, 2023 | 55.94 | 56.21 | 55.54 | 55.58 | 61,791 | +0.23(+0.42%) |
Aug 09, 2023 | 55.60 | 55.62 | 55.27 | 55.35 | 52,928 | -0.24(-0.44%) |
Aug 08, 2023 | 55.46 | 55.69 | 55.33 | 55.59 | 36,656 | -0.60(-1.07%) |
Aug 07, 2023 | 56.21 | 56.21 | 55.92 | 56.19 | 23,907 | +0.39(+0.69%) |
Aug 04, 2023 | 56.02 | 56.26 | 55.73 | 55.81 | 50,643 | +0.36(+0.65%) |
Aug 03, 2023 | 55.15 | 55.54 | 55.15 | 55.45 | 59,638 | -0.12(-0.21%) |
Aug 02, 2023 | 55.98 | 56.02 | 55.53 | 55.56 | 239,287 | -1.08(-1.92%) |
Aug 01, 2023 | 56.88 | 56.91 | 56.61 | 56.65 | 56,713 | -0.85(-1.48%) |
Jul 31, 2023 | 57.30 | 57.60 | 57.30 | 57.50 | 35,632 | -0.01(-0.02%) |
Jul 28, 2023 | 57.60 | 57.76 | 57.51 | 57.51 | 43,473 | +0.27(+0.47%) |
Jul 27, 2023 | 57.59 | 57.63 | 57.17 | 57.24 | 75,864 | +0.19(+0.34%) |
Jul 26, 2023 | 56.80 | 57.21 | 56.80 | 57.05 | 96,743 | +0.21(+0.38%) |
Jul 25, 2023 | 56.57 | 56.94 | 56.57 | 56.83 | 158,161 | +0.23(+0.40%) |
Jul 24, 2023 | 56.42 | 56.74 | 56.36 | 56.61 | 110,076 | +0.05(+0.09%) |
Jul 21, 2023 | 56.59 | 56.65 | 56.44 | 56.55 | 47,462 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.84 | 56.50 | 56.64 | 60,804 | -0.46(-0.80%) |
Jul 19, 2023 | 57.19 | 57.26 | 57.04 | 57.09 | 55,037 | -0.16(-0.27%) |
Jul 18, 2023 | 56.99 | 57.27 | 56.97 | 57.25 | 66,370 | +0.60(+1.06%) |
Jul 17, 2023 | 56.49 | 56.75 | 56.39 | 56.65 | 80,735 | -0.03(-0.05%) |
Jul 14, 2023 | 56.90 | 56.91 | 56.68 | 56.68 | 95,076 | -0.54(-0.95%) |
Jul 13, 2023 | 57.03 | 57.32 | 57.03 | 57.22 | 47,305 | +0.99(+1.76%) |
Jul 12, 2023 | 56.00 | 56.46 | 55.96 | 56.23 | 45,492 | +0.65(+1.17%) |
Jul 11, 2023 | 55.30 | 55.63 | 55.22 | 55.58 | 97,047 | +0.39(+0.70%) |
Jul 10, 2023 | 54.91 | 55.28 | 54.91 | 55.20 | 128,725 | -0.05(-0.09%) |
Jul 07, 2023 | 54.91 | 55.51 | 54.79 | 55.24 | 33,530 | +0.70(+1.28%) |
Jul 06, 2023 | 54.67 | 54.75 | 54.30 | 54.55 | 92,312 | -0.93(-1.68%) |
Jul 05, 2023 | 55.57 | 55.68 | 55.41 | 55.48 | 1,146,388 | -0.43(-0.77%) |
Jul 03, 2023 | 55.92 | 56.08 | 55.87 | 55.91 | 32,137 | +0.28(+0.50%) |
Jun 30, 2023 | 55.48 | 55.77 | 55.41 | 55.63 | 25,784 | +0.38(+0.69%) |
Jun 29, 2023 | 55.19 | 55.32 | 55.14 | 55.25 | 24,712 | -0.16(-0.29%) |
Jun 28, 2023 | 55.29 | 55.57 | 55.29 | 55.41 | 1,741,172 | +0.31(+0.56%) |
Jun 27, 2023 | 54.97 | 55.19 | 54.90 | 55.10 | 27,511 | +0.25(+0.46%) |
Jun 26, 2023 | 54.72 | 54.94 | 54.69 | 54.85 | 31,542 | +0.08(+0.14%) |
Jun 23, 2023 | 54.78 | 54.91 | 54.70 | 54.77 | 30,566 | -1.42(-2.52%) |
Jun 22, 2023 | 56.19 | 56.31 | 56.06 | 56.19 | 22,841 | -0.62(-1.09%) |
Jun 21, 2023 | 56.64 | 56.91 | 56.53 | 56.80 | 28,994 | +0.43(+0.76%) |
Jun 20, 2023 | 56.48 | 56.53 | 56.23 | 56.38 | 52,421 | -0.56(-0.99%) |
Jun 16, 2023 | 57.47 | 57.49 | 56.93 | 56.94 | 327,441 | -0.31(-0.54%) |
Jun 15, 2023 | 56.73 | 57.30 | 56.73 | 57.25 | 39,790 | +0.19(+0.34%) |
Jun 14, 2023 | 57.08 | 57.33 | 56.77 | 57.06 | 29,384 | +0.23(+0.41%) |
Jun 13, 2023 | 56.97 | 57.07 | 56.79 | 56.82 | 36,177 | +0.70(+1.24%) |
Jun 12, 2023 | 56.07 | 56.17 | 55.94 | 56.13 | 46,522 | +0.30(+0.53%) |
Jun 09, 2023 | 55.90 | 56.00 | 55.72 | 55.83 | 38,176 | +0.37(+0.67%) |
Jun 08, 2023 | 54.98 | 55.53 | 54.98 | 55.46 | 27,196 | +0.53(+0.97%) |
Jun 07, 2023 | 55.23 | 55.50 | 54.92 | 54.92 | 30,906 | -1.06(-1.89%) |
Jun 06, 2023 | 55.52 | 56.03 | 55.52 | 55.98 | 107,102 | +0.82(+1.49%) |
Jun 05, 2023 | 55.47 | 55.54 | 55.16 | 55.16 | 34,363 | -0.23(-0.41%) |
Jun 02, 2023 | 55.29 | 55.47 | 55.25 | 55.39 | 23,250 | +1.01(+1.86%) |
Jun 01, 2023 | 53.83 | 54.42 | 53.83 | 54.38 | 158,780 | +1.10(+2.06%) |
May 31, 2023 | 53.20 | 53.31 | 52.93 | 53.28 | 88,005 | -0.49(-0.91%) |
May 30, 2023 | 54.01 | 54.02 | 53.65 | 53.77 | 29,652 | -0.48(-0.88%) |
May 26, 2023 | 53.98 | 54.32 | 53.98 | 54.24 | 28,862 | +0.33(+0.62%) |
May 25, 2023 | 54.04 | 54.04 | 53.72 | 53.91 | 67,588 | +0.05(+0.09%) |
May 24, 2023 | 54.11 | 54.11 | 53.86 | 53.86 | 33,986 | -0.69(-1.26%) |
May 23, 2023 | 54.67 | 54.87 | 54.53 | 54.55 | 70,270 | -0.76(-1.37%) |
May 22, 2023 | 55.27 | 55.48 | 55.27 | 55.30 | 70,096 | +0.10(+0.17%) |
May 19, 2023 | 55.08 | 55.24 | 55.08 | 55.21 | 24,422 | +0.18(+0.33%) |
May 18, 2023 | 55.08 | 55.08 | 54.78 | 55.03 | 37,905 | -0.14(-0.26%) |
May 17, 2023 | 55.07 | 55.28 | 54.94 | 55.17 | 140,523 | +0.19(+0.35%) |
May 16, 2023 | 55.16 | 55.21 | 54.95 | 54.98 | 476,977 | -0.32(-0.59%) |
May 15, 2023 | 55.05 | 55.39 | 55.00 | 55.30 | 24,420 | +0.49(+0.89%) |
May 12, 2023 | 55.08 | 55.10 | 54.66 | 54.82 | 30,685 | -0.05(-0.09%) |
May 11, 2023 | 54.77 | 54.86 | 54.54 | 54.86 | 73,053 | -0.06(-0.10%) |
May 10, 2023 | 55.06 | 55.06 | 54.63 | 54.92 | 33,908 | -0.07(-0.12%) |
May 09, 2023 | 54.84 | 55.10 | 54.83 | 54.99 | 44,810 | +0.18(+0.33%) |
May 08, 2023 | 54.86 | 54.91 | 54.74 | 54.81 | 103,227 | -0.01(-0.02%) |
May 05, 2023 | 54.34 | 54.92 | 54.34 | 54.82 | 20,647 | +0.78(+1.45%) |
May 04, 2023 | 53.91 | 54.20 | 53.91 | 54.04 | 22,042 | +0.16(+0.29%) |
May 03, 2023 | 53.89 | 54.15 | 53.86 | 53.88 | 35,600 | +0.11(+0.21%) |
May 02, 2023 | 53.76 | 53.77 | 53.44 | 53.77 | 26,058 | -0.50(-0.93%) |