Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.97 | 54.02 | 53.71 | 53.71 | 1,789 | -0.06(-0.11%) |
May 23, 2024 | 55.15 | 55.15 | 53.77 | 53.77 | 2,546 | -2.34(-4.17%) |
May 22, 2024 | 56.63 | 56.96 | 55.89 | 56.11 | 3,497 | -1.10(-1.92%) |
May 21, 2024 | 57.08 | 57.21 | 57.08 | 57.21 | 249 | -0.08(-0.14%) |
May 20, 2024 | 57.48 | 58.12 | 57.27 | 57.29 | 3,128 | -0.70(-1.21%) |
May 17, 2024 | 57.78 | 58.19 | 57.78 | 57.99 | 3,412 | -0.12(-0.20%) |
May 16, 2024 | 58.03 | 58.43 | 58.03 | 58.11 | 2,256 | -0.18(-0.31%) |
May 15, 2024 | 58.30 | 58.39 | 57.94 | 58.29 | 2,819 | +1.94(+3.44%) |
May 14, 2024 | 56.50 | 56.50 | 56.18 | 56.35 | 6,165 | +0.68(+1.21%) |
May 13, 2024 | 56.04 | 56.04 | 55.15 | 55.67 | 3,072 | +0.25(+0.45%) |
May 10, 2024 | 55.87 | 55.87 | 55.31 | 55.43 | 5,536 | -0.35(-0.62%) |
May 09, 2024 | 54.65 | 55.77 | 54.65 | 55.77 | 3,338 | +2.41(+4.51%) |
May 08, 2024 | 53.61 | 53.61 | 53.28 | 53.37 | 2,731 | -0.87(-1.61%) |
May 07, 2024 | 53.57 | 54.40 | 53.57 | 54.24 | 1,900 | +1.10(+2.07%) |
May 06, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 605 | +0.02(+0.04%) |
May 03, 2024 | 53.28 | 53.33 | 53.12 | 53.12 | 2,245 | +0.84(+1.61%) |
May 02, 2024 | 50.97 | 52.41 | 50.97 | 52.28 | 577 | +1.29(+2.52%) |
May 01, 2024 | 50.80 | 51.08 | 50.77 | 50.99 | 2,132 | +0.17(+0.34%) |
Apr 30, 2024 | 51.54 | 51.78 | 50.82 | 50.82 | 2,506 | -1.88(-3.57%) |
Apr 29, 2024 | 51.94 | 52.70 | 51.94 | 52.70 | 769 | +0.98(+1.89%) |
Apr 26, 2024 | 52.50 | 52.50 | 51.72 | 51.72 | 2,623 | +0.10(+0.19%) |
Apr 25, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 559 | -0.68(-1.30%) |
Apr 24, 2024 | 51.82 | 52.31 | 51.82 | 52.31 | 542 | +0.51(+0.98%) |
Apr 23, 2024 | 51.87 | 52.16 | 51.70 | 51.80 | 1,231 | +0.84(+1.64%) |
Apr 22, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 2,527 | +0.85(+1.70%) |
Apr 19, 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 362 | +0.37(+0.75%) |
Apr 18, 2024 | 49.68 | 49.79 | 49.68 | 49.73 | 609 | -0.13(-0.26%) |
Apr 17, 2024 | 50.04 | 50.16 | 49.86 | 49.86 | 2,118 | -0.81(-1.60%) |
Apr 16, 2024 | 52.25 | 52.25 | 50.48 | 50.67 | 6,705 | -1.57(-3.01%) |
Apr 15, 2024 | 54.40 | 54.63 | 51.83 | 52.25 | 29,786 | -1.77(-3.27%) |
Apr 12, 2024 | 54.56 | 54.56 | 54.01 | 54.01 | 903 | -1.29(-2.34%) |
Apr 11, 2024 | 55.83 | 55.83 | 54.67 | 55.31 | 1,477 | +0.12(+0.21%) |
Apr 10, 2024 | 56.54 | 56.68 | 54.79 | 55.19 | 7,367 | -4.79(-7.98%) |
Apr 09, 2024 | 59.28 | 59.98 | 59.28 | 59.98 | 1,856 | +1.49(+2.54%) |
Apr 08, 2024 | 58.30 | 58.49 | 58.30 | 58.49 | 22,965 | +0.77(+1.33%) |
Apr 05, 2024 | 56.93 | 57.72 | 56.93 | 57.72 | 1,970 | +0.70(+1.23%) |
Apr 04, 2024 | 58.70 | 58.70 | 57.02 | 57.02 | 702 | -0.88(-1.53%) |
Apr 03, 2024 | 57.57 | 57.91 | 57.57 | 57.91 | 644 | +0.12(+0.22%) |
Apr 02, 2024 | 57.78 | 57.80 | 57.65 | 57.78 | 1,701 | -1.41(-2.38%) |
Apr 01, 2024 | 61.96 | 61.96 | 59.05 | 59.19 | 50,035 | -2.03(-3.32%) |
Mar 28, 2024 | 60.61 | 61.43 | 60.61 | 61.22 | 4,595 | +0.89(+1.48%) |
Mar 27, 2024 | 58.38 | 60.33 | 58.38 | 60.33 | 636 | +2.82(+4.90%) |
Mar 26, 2024 | 58.05 | 58.20 | 57.51 | 57.51 | 1,529 | -0.61(-1.05%) |
Mar 25, 2024 | 58.39 | 58.39 | 58.12 | 58.12 | 808 | -0.55(-0.94%) |
Mar 22, 2024 | 58.54 | 58.67 | 58.50 | 58.67 | 3,579 | -1.34(-2.24%) |
Mar 21, 2024 | 59.95 | 60.47 | 59.57 | 60.01 | 4,500 | +0.52(+0.87%) |
Mar 20, 2024 | 58.65 | 59.65 | 58.62 | 59.50 | 1,545 | +0.35(+0.58%) |
Mar 19, 2024 | 59.02 | 59.15 | 58.90 | 59.15 | 3,680 | +0.12(+0.20%) |
Mar 18, 2024 | 59.37 | 59.76 | 58.98 | 59.03 | 38,875 | -0.16(-0.26%) |
Mar 15, 2024 | 58.25 | 59.29 | 58.23 | 59.19 | 2,352 | -0.02(-0.04%) |
Mar 14, 2024 | 60.42 | 60.42 | 58.40 | 59.21 | 4,475 | -1.68(-2.76%) |
Mar 13, 2024 | 61.84 | 61.93 | 60.76 | 60.89 | 5,722 | -0.92(-1.49%) |
Mar 12, 2024 | 61.98 | 61.98 | 61.65 | 61.81 | 3,971 | -0.31(-0.50%) |
Mar 11, 2024 | 62.75 | 62.75 | 61.56 | 62.12 | 4,495 | -0.62(-0.99%) |
Mar 08, 2024 | 62.65 | 62.88 | 62.35 | 62.74 | 4,527 | +1.39(+2.26%) |
Mar 07, 2024 | 61.78 | 61.78 | 60.77 | 61.36 | 2,714 | -0.01(-0.01%) |
Mar 06, 2024 | 61.29 | 61.50 | 60.93 | 61.36 | 22,501 | +0.58(+0.96%) |
Mar 05, 2024 | 61.98 | 62.49 | 60.72 | 60.78 | 1,972 | -1.43(-2.29%) |
Mar 04, 2024 | 60.97 | 62.28 | 59.93 | 62.20 | 10,191 | +1.36(+2.23%) |
Mar 01, 2024 | 59.57 | 60.85 | 58.80 | 60.85 | 13,064 | +1.23(+2.06%) |
Feb 29, 2024 | 59.43 | 60.24 | 59.08 | 59.62 | 4,257 | +1.02(+1.74%) |
Feb 28, 2024 | 58.05 | 58.68 | 58.03 | 58.60 | 1,048 | +1.38(+2.41%) |
Feb 27, 2024 | 57.19 | 57.50 | 57.17 | 57.22 | 2,507 | +0.04(+0.07%) |
Feb 26, 2024 | 58.78 | 58.78 | 57.09 | 57.18 | 4,095 | -1.30(-2.23%) |
Feb 23, 2024 | 58.70 | 59.03 | 58.48 | 58.48 | 3,143 | +0.22(+0.38%) |
Feb 22, 2024 | 58.23 | 58.45 | 58.23 | 58.26 | 2,548 | +0.14(+0.24%) |
Feb 21, 2024 | 57.70 | 58.19 | 57.50 | 58.12 | 18,172 | +1.01(+1.77%) |
Feb 20, 2024 | 57.56 | 57.65 | 56.85 | 57.11 | 3,219 | -0.31(-0.54%) |
Feb 16, 2024 | 56.93 | 57.89 | 56.93 | 57.42 | 2,286 | -1.19(-2.04%) |
Feb 15, 2024 | 58.03 | 58.62 | 57.92 | 58.61 | 6,491 | +2.60(+4.64%) |
Feb 14, 2024 | 55.95 | 56.28 | 55.66 | 56.01 | 4,596 | +0.78(+1.42%) |
Feb 13, 2024 | 55.75 | 55.75 | 54.09 | 55.23 | 1,783 | -2.17(-3.79%) |
Feb 12, 2024 | 57.45 | 58.08 | 57.40 | 57.40 | 2,257 | -0.31(-0.53%) |
Feb 09, 2024 | 57.07 | 57.71 | 56.74 | 57.71 | 4,019 | +0.24(+0.42%) |
Feb 08, 2024 | 56.76 | 57.46 | 56.72 | 57.46 | 12,004 | +0.58(+1.02%) |
Feb 07, 2024 | 57.01 | 57.48 | 56.85 | 56.88 | 8,222 | -0.12(-0.20%) |
Feb 06, 2024 | 55.16 | 57.00 | 55.16 | 57.00 | 21,410 | +1.74(+3.14%) |
Feb 05, 2024 | 56.06 | 56.06 | 55.22 | 55.26 | 4,746 | -2.49(-4.31%) |
Feb 02, 2024 | 58.28 | 58.28 | 56.24 | 57.75 | 2,980 | -1.32(-2.23%) |
Feb 01, 2024 | 57.47 | 59.07 | 56.59 | 59.07 | 4,291 | +2.01(+3.52%) |
Jan 31, 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 4,035 | -0.98(-1.70%) |
Jan 30, 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 1,179 | -0.98(-1.66%) |
Jan 29, 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 4,311 | +0.73(+1.24%) |
Jan 26, 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 1,536 | -0.42(-0.71%) |
Jan 25, 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 1,005 | +1.42(+2.47%) |
Jan 24, 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 2,749 | -1.76(-2.98%) |
Jan 23, 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 1,094 | -0.63(-1.06%) |
Jan 22, 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 7,144 | +0.64(+1.09%) |
Jan 19, 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 10,244 | +1.10(+1.90%) |
Jan 18, 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 1,197 | -0.79(-1.35%) |
Jan 17, 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 1,730 | -2.17(-3.57%) |
Jan 16, 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 3,356 | -0.88(-1.42%) |
Jan 12, 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 1,144 | +0.93(+1.53%) |
Jan 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 386 | -1.08(-1.74%) |
Jan 10, 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 1,907 | +0.05(+0.08%) |
Jan 09, 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 738 | -0.92(-1.47%) |
Jan 08, 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 3,110 | +1.68(+2.74%) |
Jan 05, 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 3,271 | -0.23(-0.37%) |
Jan 04, 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 3,916 | -0.20(-0.33%) |
Jan 03, 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 6,745 | -3.11(-4.81%) |
Jan 02, 2024 | 63.30 | 64.67 | 63.23 | 64.67 | 38,707 | +1.05(+1.65%) |
Dec 29, 2023 | 64.53 | 64.57 | 63.62 | 63.62 | 4,569 | -1.22(-1.88%) |
Dec 28, 2023 | 64.21 | 64.84 | 64.06 | 64.84 | 1,967 | +0.75(+1.17%) |
Dec 27, 2023 | 63.96 | 64.21 | 63.72 | 64.09 | 3,864 | +0.58(+0.91%) |
Dec 26, 2023 | 62.60 | 63.80 | 62.60 | 63.51 | 3,159 | +0.91(+1.46%) |
Dec 22, 2023 | 62.88 | 63.37 | 62.32 | 62.60 | 6,855 | +0.53(+0.85%) |
Dec 21, 2023 | 62.47 | 62.47 | 61.14 | 62.07 | 4,778 | +0.74(+1.21%) |
Dec 20, 2023 | 62.79 | 63.25 | 61.33 | 61.33 | 5,238 | -1.38(-2.20%) |
Dec 19, 2023 | 62.89 | 62.91 | 62.60 | 62.71 | 1,358 | +0.82(+1.33%) |
Dec 18, 2023 | 62.53 | 62.53 | 61.81 | 61.89 | 21,179 | -0.50(-0.81%) |
Dec 15, 2023 | 63.09 | 63.09 | 61.53 | 62.40 | 7,092 | -1.21(-1.90%) |
Dec 14, 2023 | 63.12 | 64.53 | 63.12 | 63.60 | 9,006 | +3.22(+5.33%) |
Dec 13, 2023 | 56.74 | 60.51 | 56.74 | 60.39 | 4,398 | +3.99(+7.08%) |
Dec 12, 2023 | 56.43 | 56.59 | 56.39 | 56.39 | 1,604 | +0.03(+0.06%) |
Dec 11, 2023 | 56.01 | 56.36 | 55.81 | 56.36 | 20,840 | +0.38(+0.68%) |
Dec 08, 2023 | 56.09 | 56.09 | 55.20 | 55.98 | 1,928 | -0.30(-0.52%) |
Dec 07, 2023 | 56.59 | 56.59 | 56.24 | 56.27 | 2,189 | +0.10(+0.18%) |
Dec 06, 2023 | 57.44 | 57.44 | 56.17 | 56.17 | 846 | -0.40(-0.71%) |
Dec 05, 2023 | 56.13 | 56.57 | 55.99 | 56.57 | 1,834 | -0.51(-0.89%) |
Dec 04, 2023 | 56.37 | 57.08 | 56.07 | 57.08 | 1,691 | +0.59(+1.04%) |
Dec 01, 2023 | 54.33 | 56.49 | 54.33 | 56.49 | 4,602 | +2.30(+4.25%) |
Nov 30, 2023 | 53.66 | 54.22 | 53.32 | 54.18 | 5,209 | +0.87(+1.63%) |
Nov 29, 2023 | 53.78 | 53.81 | 53.32 | 53.32 | 2,688 | +0.75(+1.42%) |
Nov 28, 2023 | 51.38 | 52.57 | 51.38 | 52.57 | 1,909 | +0.56(+1.07%) |
Nov 27, 2023 | 51.57 | 52.13 | 51.57 | 52.01 | 972 | +0.43(+0.83%) |
Nov 24, 2023 | 51.37 | 51.58 | 51.37 | 51.58 | 199 | +0.28(+0.55%) |
Nov 22, 2023 | 51.87 | 51.87 | 51.03 | 51.30 | 19,707 | +0.30(+0.59%) |
Nov 21, 2023 | 51.15 | 51.15 | 51.00 | 51.00 | 617 | -0.42(-0.82%) |
Nov 20, 2023 | 50.38 | 51.42 | 49.89 | 51.42 | 1,156 | +0.72(+1.42%) |
Nov 17, 2023 | 50.67 | 50.82 | 50.61 | 50.70 | 3,289 | -0.22(-0.43%) |
Nov 16, 2023 | 50.90 | 51.24 | 50.77 | 50.93 | 2,014 | -0.01(-0.02%) |
Nov 15, 2023 | 51.38 | 51.56 | 50.89 | 50.94 | 1,409 | +0.24(+0.47%) |
Nov 14, 2023 | 49.90 | 50.95 | 49.73 | 50.70 | 6,340 | +4.82(+10.51%) |
Nov 13, 2023 | 45.70 | 45.87 | 45.70 | 45.87 | 1,275 | -0.74(-1.59%) |
Nov 10, 2023 | 45.58 | 46.61 | 45.58 | 46.61 | 1,748 | +1.01(+2.21%) |
Nov 09, 2023 | 46.85 | 46.85 | 45.58 | 45.61 | 2,987 | -1.42(-3.02%) |
Nov 08, 2023 | 46.73 | 47.17 | 46.73 | 47.03 | 939 | +0.55(+1.18%) |
Nov 07, 2023 | 46.56 | 46.65 | 46.48 | 46.48 | 1,415 | -0.82(-1.74%) |
Nov 06, 2023 | 49.01 | 49.01 | 46.88 | 47.30 | 4,619 | -1.46(-2.98%) |
Nov 03, 2023 | 47.63 | 49.44 | 47.63 | 48.76 | 5,826 | +2.22(+4.76%) |
Nov 02, 2023 | 45.18 | 46.78 | 45.18 | 46.54 | 8,275 | +2.68(+6.11%) |
Nov 01, 2023 | 43.77 | 43.87 | 43.27 | 43.86 | 2,729 | +0.44(+1.01%) |
Oct 31, 2023 | 43.09 | 43.42 | 43.09 | 43.42 | 507 | +1.78(+4.27%) |
Oct 30, 2023 | 41.77 | 41.77 | 40.70 | 41.65 | 1,207 | +0.22(+0.53%) |
Oct 27, 2023 | 42.77 | 42.77 | 41.35 | 41.43 | 2,167 | -1.47(-3.43%) |
Oct 26, 2023 | 42.67 | 43.04 | 42.65 | 42.90 | 7,581 | +1.76(+4.28%) |
Oct 25, 2023 | 41.77 | 41.77 | 41.14 | 41.14 | 553 | -1.84(-4.27%) |
Oct 24, 2023 | 43.00 | 43.00 | 42.93 | 42.98 | 2,113 | +1.04(+2.49%) |
Oct 23, 2023 | 42.03 | 42.03 | 41.93 | 41.93 | 668 | -0.81(-1.89%) |
Oct 20, 2023 | 43.42 | 43.44 | 42.74 | 42.74 | 1,525 | -0.52(-1.19%) |
Oct 19, 2023 | 44.51 | 44.87 | 43.26 | 43.26 | 2,974 | -2.22(-4.88%) |
Oct 18, 2023 | 46.45 | 46.45 | 45.46 | 45.47 | 6,320 | -1.98(-4.16%) |
Oct 17, 2023 | 48.10 | 48.10 | 47.18 | 47.45 | 633 | -0.60(-1.25%) |
Oct 16, 2023 | 47.66 | 48.05 | 47.66 | 48.05 | 1,439 | +1.07(+2.28%) |
Oct 13, 2023 | 46.94 | 46.98 | 46.94 | 46.98 | 509 | -0.14(-0.31%) |
Oct 12, 2023 | 47.61 | 47.61 | 47.12 | 47.12 | 1,617 | -1.22(-2.53%) |
Oct 11, 2023 | 47.61 | 48.35 | 47.31 | 48.35 | 1,331 | +1.84(+3.96%) |
Oct 10, 2023 | 47.03 | 47.03 | 46.51 | 46.51 | 680 | +0.37(+0.80%) |
Oct 09, 2023 | 44.92 | 46.14 | 44.92 | 46.14 | 1,312 | +1.20(+2.68%) |
Oct 06, 2023 | 43.91 | 45.54 | 43.54 | 44.93 | 1,679 | +0.23(+0.50%) |
Oct 05, 2023 | 43.92 | 44.71 | 43.73 | 44.71 | 6,180 | +0.56(+1.26%) |
Oct 04, 2023 | 43.75 | 44.18 | 43.57 | 44.15 | 1,580 | +0.96(+2.23%) |
Oct 03, 2023 | 43.29 | 43.35 | 43.05 | 43.18 | 4,022 | -1.73(-3.86%) |
Oct 02, 2023 | 46.05 | 46.05 | 44.51 | 44.92 | 3,855 | -1.63(-3.49%) |
Sep 29, 2023 | 47.38 | 47.48 | 46.12 | 46.55 | 4,994 | +0.39(+0.85%) |
Sep 28, 2023 | 46.09 | 46.16 | 45.79 | 46.15 | 1,849 | +0.79(+1.74%) |
Sep 27, 2023 | 46.16 | 46.16 | 45.12 | 45.36 | 3,840 | -0.80(-1.74%) |
Sep 26, 2023 | 46.79 | 46.79 | 46.11 | 46.17 | 18,080 | -1.59(-3.32%) |
Sep 25, 2023 | 47.50 | 47.81 | 47.53 | 47.75 | 2,248 | -0.16(-0.34%) |
Sep 22, 2023 | 48.38 | 48.61 | 47.91 | 47.91 | 1,653 | -0.79(-1.61%) |
Sep 21, 2023 | 50.27 | 50.27 | 48.69 | 48.70 | 5,829 | -3.58(-6.84%) |
Sep 20, 2023 | 53.31 | 53.43 | 52.28 | 52.28 | 579 | +0.17(+0.33%) |
Sep 19, 2023 | 51.91 | 52.27 | 51.91 | 52.11 | 1,238 | -0.59(-1.12%) |
Sep 18, 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 253 | -0.83(-1.55%) |
Sep 15, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 246 | -0.46(-0.86%) |
Sep 14, 2023 | 52.60 | 54.05 | 52.60 | 53.99 | 4,261 | +1.85(+3.55%) |
Sep 13, 2023 | 52.28 | 52.28 | 52.13 | 52.14 | 600 | -1.10(-2.07%) |
Sep 12, 2023 | 53.05 | 53.24 | 53.01 | 53.24 | 2,125 | +0.08(+0.15%) |
Sep 11, 2023 | 53.20 | 53.30 | 52.82 | 53.16 | 861 | +0.00(+0.01%) |
Sep 08, 2023 | 53.49 | 53.49 | 53.09 | 53.16 | 1,588 | -0.81(-1.51%) |
Sep 07, 2023 | 53.25 | 54.10 | 53.25 | 53.97 | 1,679 | +0.88(+1.66%) |
Sep 06, 2023 | 53.16 | 53.16 | 52.85 | 53.09 | 1,248 | -0.32(-0.60%) |
Sep 05, 2023 | 54.46 | 54.46 | 53.40 | 53.41 | 2,118 | -1.03(-1.90%) |
Sep 01, 2023 | 54.17 | 54.45 | 54.17 | 54.45 | 1,360 | -0.10(-0.19%) |
Aug 31, 2023 | 55.70 | 55.70 | 54.44 | 54.55 | 3,453 | -0.73(-1.32%) |
Aug 30, 2023 | 54.92 | 55.31 | 54.92 | 55.28 | 1,354 | +0.33(+0.61%) |
Aug 29, 2023 | 54.61 | 54.95 | 54.58 | 54.95 | 5,036 | +1.16(+2.15%) |
Aug 28, 2023 | 53.86 | 53.86 | 53.79 | 53.79 | 2,920 | +0.81(+1.52%) |
Aug 25, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 545 | +0.15(+0.29%) |
Aug 24, 2023 | 53.99 | 54.55 | 52.71 | 52.83 | 1,465 | -0.23(-0.44%) |
Aug 23, 2023 | 52.88 | 53.23 | 52.88 | 53.06 | 1,991 | +1.38(+2.67%) |
Aug 22, 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 223 | +0.28(+0.54%) |
Aug 21, 2023 | 52.06 | 52.06 | 50.57 | 51.41 | 4,227 | -0.84(-1.60%) |
Aug 18, 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 101 | +0.14(+0.27%) |
Aug 17, 2023 | 53.05 | 53.05 | 52.10 | 52.10 | 3,109 | -0.77(-1.46%) |
Aug 16, 2023 | 53.35 | 53.40 | 52.87 | 52.87 | 821 | -1.37(-2.52%) |
Aug 15, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 439 | -1.06(-1.91%) |
Aug 14, 2023 | 55.11 | 55.32 | 55.11 | 55.29 | 1,739 | -0.52(-0.94%) |
Aug 11, 2023 | 55.28 | 55.82 | 55.28 | 55.82 | 1,600 | +0.09(+0.16%) |
Aug 10, 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 205 | -0.28(-0.50%) |
Aug 09, 2023 | 55.82 | 56.21 | 55.69 | 56.01 | 1,256 | +0.09(+0.17%) |
Aug 08, 2023 | 55.37 | 55.92 | 55.03 | 55.92 | 976 | -0.48(-0.85%) |
Aug 07, 2023 | 55.97 | 56.40 | 55.97 | 56.40 | 682 | +1.37(+2.50%) |
Aug 04, 2023 | 55.88 | 56.68 | 55.02 | 55.02 | 2,030 | -1.19(-2.11%) |
Aug 03, 2023 | 56.70 | 56.70 | 54.66 | 56.21 | 5,660 | -1.60(-2.76%) |
Aug 02, 2023 | 57.69 | 57.80 | 57.30 | 57.80 | 1,564 | -0.52(-0.88%) |
Aug 01, 2023 | 58.22 | 58.32 | 58.22 | 58.32 | 452 | -0.07(-0.12%) |
Jul 31, 2023 | 57.81 | 58.79 | 57.81 | 58.39 | 1,094 | +0.71(+1.23%) |
Jul 28, 2023 | 58.83 | 58.83 | 57.67 | 57.67 | 1,086 | -0.34(-0.58%) |
Jul 27, 2023 | 60.67 | 60.67 | 58.01 | 58.01 | 2,411 | -2.39(-3.96%) |
Jul 26, 2023 | 60.48 | 60.48 | 59.82 | 60.40 | 1,126 | +0.21(+0.35%) |
Jul 25, 2023 | 61.05 | 61.25 | 60.08 | 60.19 | 3,020 | -0.81(-1.33%) |
Jul 24, 2023 | 60.69 | 61.00 | 60.22 | 61.00 | 1,459 | +1.11(+1.85%) |
Jul 21, 2023 | 59.96 | 60.05 | 59.89 | 59.89 | 1,910 | +0.62(+1.05%) |
Jul 20, 2023 | 58.48 | 59.27 | 57.72 | 59.27 | 1,543 | -0.56(-0.93%) |
Jul 19, 2023 | 58.90 | 60.10 | 58.90 | 59.83 | 2,622 | +1.33(+2.27%) |
Jul 18, 2023 | 60.08 | 60.08 | 57.74 | 58.50 | 4,506 | -1.09(-1.83%) |
Jul 17, 2023 | 59.81 | 59.95 | 59.59 | 59.59 | 2,600 | -0.92(-1.51%) |
Jul 14, 2023 | 60.01 | 60.51 | 59.97 | 60.51 | 624 | -0.11(-0.19%) |
Jul 13, 2023 | 60.07 | 60.62 | 60.07 | 60.62 | 3,475 | +0.72(+1.21%) |
Jul 12, 2023 | 60.81 | 60.81 | 59.90 | 59.90 | 2,021 | +0.63(+1.06%) |
Jul 11, 2023 | 58.12 | 59.27 | 58.00 | 59.27 | 3,100 | +1.39(+2.40%) |
Jul 10, 2023 | 57.82 | 57.94 | 57.01 | 57.88 | 2,508 | +0.29(+0.50%) |
Jul 07, 2023 | 57.91 | 58.30 | 57.59 | 57.59 | 6,170 | -0.68(-1.17%) |
Jul 06, 2023 | 56.76 | 58.29 | 56.65 | 58.27 | 2,610 | -0.56(-0.95%) |
Jul 05, 2023 | 57.60 | 59.27 | 57.37 | 58.83 | 3,528 | +0.45(+0.77%) |
Jul 03, 2023 | 57.13 | 58.53 | 57.13 | 58.38 | 1,649 | +1.01(+1.77%) |
Jun 30, 2023 | 57.51 | 57.96 | 56.44 | 57.37 | 4,025 | +0.70(+1.24%) |
Jun 29, 2023 | 55.69 | 56.66 | 55.52 | 56.66 | 3,261 | +1.12(+2.02%) |
Jun 28, 2023 | 55.03 | 55.68 | 55.03 | 55.54 | 1,661 | +0.03(+0.05%) |
Jun 27, 2023 | 54.51 | 55.65 | 54.51 | 55.51 | 5,301 | +1.33(+2.46%) |
Jun 26, 2023 | 52.67 | 54.18 | 52.67 | 54.18 | 40,818 | +2.08(+3.99%) |
Jun 23, 2023 | 52.41 | 52.41 | 52.10 | 52.10 | 735 | -1.05(-1.97%) |
Jun 22, 2023 | 54.48 | 54.74 | 52.66 | 53.15 | 12,269 | -1.70(-3.11%) |
Jun 21, 2023 | 54.31 | 54.86 | 54.16 | 54.86 | 1,576 | -0.43(-0.77%) |
Jun 20, 2023 | 54.71 | 55.29 | 54.71 | 55.29 | 39,022 | -1.16(-2.05%) |
Jun 16, 2023 | 57.17 | 57.30 | 56.42 | 56.45 | 1,299 | -0.10(-0.17%) |