Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.40 | 62.54 | 62.13 | 62.53 | 10,898 | +0.49(+0.80%) |
May 30, 2024 | 62.00 | 62.30 | 61.81 | 62.03 | 7,497 | +0.68(+1.11%) |
May 29, 2024 | 61.77 | 61.89 | 61.35 | 61.35 | 4,016 | -1.03(-1.66%) |
May 28, 2024 | 62.94 | 62.94 | 62.25 | 62.38 | 9,693 | -0.07(-0.11%) |
May 24, 2024 | 62.12 | 62.46 | 62.09 | 62.46 | 2,671 | +0.90(+1.46%) |
May 23, 2024 | 63.04 | 63.04 | 61.53 | 61.56 | 3,850 | -1.16(-1.84%) |
May 22, 2024 | 62.97 | 63.12 | 62.58 | 62.72 | 14,991 | -0.32(-0.52%) |
May 21, 2024 | 62.69 | 63.07 | 62.69 | 63.04 | 75,663 | +0.25(+0.40%) |
May 20, 2024 | 62.93 | 62.93 | 62.79 | 62.79 | 1,856 | -0.02(-0.03%) |
May 17, 2024 | 62.80 | 62.83 | 62.62 | 62.81 | 8,917 | +0.21(+0.34%) |
May 16, 2024 | 62.64 | 62.70 | 62.47 | 62.60 | 33,218 | -0.35(-0.55%) |
May 15, 2024 | 63.07 | 63.07 | 62.63 | 62.95 | 4,363 | +0.47(+0.75%) |
May 14, 2024 | 62.48 | 62.48 | 62.26 | 62.48 | 3,725 | +0.60(+0.98%) |
May 13, 2024 | 62.47 | 62.52 | 61.87 | 61.88 | 4,020 | -0.22(-0.35%) |
May 10, 2024 | 62.09 | 62.09 | 61.85 | 62.09 | 2,486 | -0.55(-0.88%) |
May 09, 2024 | 61.84 | 62.64 | 61.84 | 62.64 | 2,108 | +0.50(+0.81%) |
May 08, 2024 | 61.28 | 62.14 | 61.28 | 62.14 | 7,402 | +0.13(+0.21%) |
May 07, 2024 | 62.33 | 62.41 | 62.01 | 62.01 | 12,557 | +0.19(+0.30%) |
May 06, 2024 | 61.84 | 62.10 | 61.83 | 61.83 | 9,103 | +0.51(+0.83%) |
May 03, 2024 | 61.50 | 61.52 | 61.10 | 61.31 | 4,648 | +0.24(+0.40%) |
May 02, 2024 | 60.44 | 61.07 | 60.06 | 61.07 | 8,443 | +0.85(+1.41%) |
May 01, 2024 | 59.81 | 60.35 | 59.81 | 60.22 | 5,720 | +0.59(+0.99%) |
Apr 30, 2024 | 60.28 | 60.28 | 59.63 | 59.63 | 4,248 | -1.24(-2.03%) |
Apr 29, 2024 | 60.82 | 60.88 | 60.66 | 60.87 | 5,065 | +0.47(+0.77%) |
Apr 26, 2024 | 60.00 | 60.45 | 60.00 | 60.40 | 2,664 | +0.34(+0.57%) |
Apr 25, 2024 | 59.67 | 60.07 | 59.48 | 60.06 | 4,961 | -0.43(-0.71%) |
Apr 24, 2024 | 60.10 | 60.49 | 59.99 | 60.49 | 3,951 | +0.25(+0.42%) |
Apr 23, 2024 | 59.47 | 60.50 | 59.47 | 60.24 | 5,429 | +0.83(+1.40%) |
Apr 22, 2024 | 59.23 | 59.73 | 59.04 | 59.41 | 15,201 | +0.40(+0.67%) |
Apr 19, 2024 | 58.99 | 59.01 | 58.64 | 59.01 | 1,700 | +0.71(+1.21%) |
Apr 18, 2024 | 58.43 | 58.97 | 58.28 | 58.30 | 5,362 | -0.12(-0.21%) |
Apr 17, 2024 | 59.38 | 59.38 | 58.43 | 58.43 | 3,049 | -0.52(-0.88%) |
Apr 16, 2024 | 58.63 | 59.02 | 58.63 | 58.95 | 3,649 | -0.12(-0.21%) |
Apr 15, 2024 | 60.17 | 60.30 | 59.03 | 59.07 | 5,443 | -0.62(-1.05%) |
Apr 12, 2024 | 60.61 | 60.61 | 59.64 | 59.69 | 3,844 | -0.89(-1.48%) |
Apr 11, 2024 | 60.42 | 60.66 | 60.42 | 60.59 | 3,913 | +0.16(+0.26%) |
Apr 10, 2024 | 60.48 | 60.60 | 60.04 | 60.43 | 4,077 | -1.34(-2.17%) |
Apr 09, 2024 | 62.32 | 62.32 | 61.58 | 61.77 | 7,077 | -0.16(-0.26%) |
Apr 08, 2024 | 61.98 | 62.15 | 61.93 | 61.93 | 4,822 | +0.13(+0.22%) |
Apr 05, 2024 | 61.19 | 61.85 | 61.19 | 61.80 | 6,121 | +0.27(+0.44%) |
Apr 04, 2024 | 62.55 | 62.60 | 61.53 | 61.53 | 2,820 | -0.58(-0.94%) |
Apr 03, 2024 | 61.11 | 62.11 | 61.11 | 62.11 | 5,683 | +0.66(+1.07%) |
Apr 02, 2024 | 61.70 | 61.76 | 61.39 | 61.45 | 1,261 | -0.79(-1.27%) |
Apr 01, 2024 | 62.70 | 62.70 | 62.22 | 62.24 | 2,091 | -0.52(-0.83%) |
Mar 28, 2024 | 62.21 | 62.77 | 62.21 | 62.77 | 4,862 | +0.81(+1.30%) |
Mar 27, 2024 | 61.03 | 61.96 | 61.03 | 61.96 | 5,836 | +1.12(+1.84%) |
Mar 26, 2024 | 61.42 | 61.44 | 60.84 | 60.84 | 3,463 | -0.29(-0.48%) |
Mar 25, 2024 | 61.46 | 61.46 | 61.06 | 61.13 | 5,364 | +0.10(+0.17%) |
Mar 22, 2024 | 61.70 | 61.70 | 61.03 | 61.03 | 7,011 | -0.83(-1.34%) |
Mar 21, 2024 | 61.72 | 61.98 | 61.72 | 61.86 | 4,389 | +0.52(+0.84%) |
Mar 20, 2024 | 59.88 | 61.48 | 59.76 | 61.34 | 9,253 | +1.33(+2.22%) |
Mar 19, 2024 | 59.34 | 60.09 | 59.34 | 60.01 | 1,231 | +0.58(+0.97%) |
Mar 18, 2024 | 59.68 | 59.90 | 59.43 | 59.43 | 2,405 | -0.45(-0.75%) |
Mar 15, 2024 | 59.84 | 59.92 | 59.65 | 59.89 | 2,933 | +0.56(+0.94%) |
Mar 14, 2024 | 59.91 | 59.90 | 59.33 | 59.33 | 2,345 | -1.07(-1.77%) |
Mar 13, 2024 | 60.63 | 60.63 | 60.40 | 60.40 | 2,344 | +0.10(+0.16%) |
Mar 12, 2024 | 60.06 | 60.30 | 60.06 | 60.30 | 3,283 | -0.01(-0.01%) |
Mar 11, 2024 | 60.44 | 60.44 | 59.93 | 60.31 | 2,023 | -0.23(-0.38%) |
Mar 08, 2024 | 61.00 | 61.02 | 60.32 | 60.54 | 3,343 | +0.18(+0.30%) |
Mar 07, 2024 | 60.45 | 60.75 | 60.28 | 60.35 | 3,336 | +0.27(+0.45%) |
Mar 06, 2024 | 60.23 | 60.23 | 59.99 | 60.08 | 7,315 | +0.19(+0.31%) |
Mar 05, 2024 | 60.27 | 60.35 | 59.80 | 59.90 | 5,084 | -0.41(-0.69%) |
Mar 04, 2024 | 61.05 | 61.05 | 60.31 | 60.31 | 2,152 | -0.56(-0.93%) |
Mar 01, 2024 | 60.92 | 60.96 | 60.66 | 60.87 | 4,270 | +0.15(+0.24%) |
Feb 29, 2024 | 60.38 | 60.94 | 60.20 | 60.73 | 3,348 | +1.04(+1.74%) |
Feb 28, 2024 | 59.42 | 60.14 | 59.42 | 59.69 | 4,156 | -0.03(-0.04%) |
Feb 27, 2024 | 59.77 | 59.92 | 59.69 | 59.71 | 2,387 | +0.38(+0.64%) |
Feb 26, 2024 | 59.11 | 59.41 | 59.11 | 59.33 | 5,441 | +0.28(+0.48%) |
Feb 23, 2024 | 58.37 | 59.15 | 58.37 | 59.05 | 3,469 | +0.51(+0.87%) |
Feb 22, 2024 | 58.65 | 58.65 | 58.17 | 58.54 | 3,671 | -0.41(-0.69%) |
Feb 21, 2024 | 58.74 | 58.96 | 58.56 | 58.95 | 7,228 | +0.03(+0.05%) |
Feb 20, 2024 | 59.12 | 59.31 | 58.92 | 58.92 | 5,675 | -0.77(-1.29%) |
Feb 16, 2024 | 60.20 | 60.30 | 59.69 | 59.69 | 4,072 | -0.86(-1.41%) |
Feb 15, 2024 | 59.19 | 60.54 | 59.19 | 60.54 | 16,577 | +1.70(+2.89%) |
Feb 14, 2024 | 58.24 | 58.96 | 58.05 | 58.85 | 9,810 | +1.33(+2.31%) |
Feb 13, 2024 | 59.06 | 59.06 | 57.52 | 57.52 | 14,026 | -2.94(-4.86%) |
Feb 12, 2024 | 58.98 | 60.59 | 58.98 | 60.45 | 11,388 | +1.52(+2.57%) |
Feb 09, 2024 | 58.22 | 58.94 | 58.02 | 58.94 | 19,701 | +0.93(+1.60%) |
Feb 08, 2024 | 57.17 | 58.03 | 57.17 | 58.01 | 7,417 | +0.50(+0.88%) |
Feb 07, 2024 | 57.29 | 57.53 | 57.00 | 57.51 | 4,916 | +0.05(+0.09%) |
Feb 06, 2024 | 57.57 | 57.64 | 57.15 | 57.46 | 3,172 | -0.05(-0.09%) |
Feb 05, 2024 | 57.47 | 57.65 | 57.09 | 57.51 | 5,575 | -0.77(-1.32%) |
Feb 02, 2024 | 58.32 | 58.66 | 58.28 | 58.28 | 9,244 | -0.65(-1.11%) |
Feb 01, 2024 | 58.73 | 59.34 | 58.14 | 58.93 | 6,404 | +0.34(+0.59%) |
Jan 31, 2024 | 59.80 | 59.92 | 58.58 | 58.58 | 3,478 | -1.29(-2.16%) |
Jan 30, 2024 | 59.74 | 59.88 | 59.74 | 59.88 | 1,011 | -0.18(-0.31%) |
Jan 29, 2024 | 59.57 | 60.06 | 59.44 | 60.06 | 6,621 | +0.54(+0.90%) |
Jan 26, 2024 | 59.96 | 59.96 | 59.42 | 59.53 | 5,315 | -0.07(-0.11%) |
Jan 25, 2024 | 59.68 | 59.73 | 59.09 | 59.59 | 6,108 | +0.51(+0.86%) |
Jan 24, 2024 | 59.63 | 59.71 | 59.00 | 59.09 | 3,174 | -0.14(-0.23%) |
Jan 23, 2024 | 59.85 | 59.85 | 59.23 | 59.23 | 39,128 | -0.40(-0.67%) |
Jan 22, 2024 | 58.43 | 59.63 | 58.43 | 59.63 | 5,407 | +1.53(+2.64%) |
Jan 19, 2024 | 57.54 | 58.09 | 57.31 | 58.09 | 3,643 | +0.32(+0.56%) |
Jan 18, 2024 | 57.67 | 57.81 | 57.24 | 57.77 | 3,369 | +0.27(+0.46%) |
Jan 17, 2024 | 57.08 | 57.50 | 57.08 | 57.50 | 13,273 | -0.11(-0.19%) |
Jan 16, 2024 | 58.06 | 58.06 | 57.61 | 57.61 | 4,463 | -0.81(-1.38%) |
Jan 12, 2024 | 58.96 | 59.61 | 58.41 | 58.42 | 10,710 | -0.08(-0.14%) |
Jan 11, 2024 | 58.62 | 58.62 | 58.06 | 58.50 | 13,808 | -0.24(-0.41%) |
Jan 10, 2024 | 58.40 | 58.86 | 58.40 | 58.74 | 19,204 | +0.04(+0.07%) |
Jan 09, 2024 | 58.54 | 58.92 | 58.54 | 58.70 | 6,922 | -0.68(-1.15%) |
Jan 08, 2024 | 59.34 | 59.41 | 59.03 | 59.38 | 11,727 | -0.06(-0.11%) |
Jan 05, 2024 | 59.07 | 59.77 | 59.07 | 59.45 | 5,805 | -0.15(-0.25%) |
Jan 04, 2024 | 60.15 | 60.16 | 59.60 | 59.60 | 14,497 | -0.42(-0.70%) |
Jan 03, 2024 | 60.94 | 60.94 | 59.77 | 60.02 | 13,449 | -1.02(-1.67%) |
Jan 02, 2024 | 61.29 | 61.81 | 60.81 | 61.03 | 17,939 | -0.25(-0.41%) |
Dec 29, 2023 | 62.26 | 62.26 | 61.28 | 61.28 | 10,702 | -0.91(-1.46%) |
Dec 28, 2023 | 62.28 | 62.62 | 62.12 | 62.19 | 12,340 | -0.52(-0.83%) |
Dec 27, 2023 | 62.84 | 62.84 | 62.48 | 62.71 | 5,589 | +0.10(+0.15%) |
Dec 26, 2023 | 61.80 | 62.68 | 61.80 | 62.62 | 10,560 | +0.88(+1.43%) |
Dec 22, 2023 | 61.71 | 62.04 | 61.55 | 61.73 | 23,368 | +0.57(+0.93%) |
Dec 21, 2023 | 60.86 | 61.17 | 60.78 | 61.17 | 2,643 | +0.63(+1.04%) |
Dec 20, 2023 | 61.05 | 61.98 | 60.54 | 60.54 | 10,708 | -0.53(-0.87%) |
Dec 19, 2023 | 60.19 | 61.07 | 60.19 | 61.07 | 14,608 | +1.31(+2.19%) |
Dec 18, 2023 | 59.68 | 59.97 | 59.63 | 59.76 | 8,368 | +0.11(+0.19%) |
Dec 15, 2023 | 59.76 | 60.02 | 59.24 | 59.65 | 3,425 | -0.13(-0.22%) |
Dec 14, 2023 | 59.58 | 59.97 | 59.33 | 59.78 | 13,830 | +1.26(+2.16%) |
Dec 13, 2023 | 56.71 | 58.64 | 56.71 | 58.52 | 15,110 | +1.77(+3.12%) |
Dec 12, 2023 | 57.21 | 57.21 | 56.61 | 56.75 | 3,317 | -0.25(-0.44%) |
Dec 11, 2023 | 56.94 | 57.17 | 56.87 | 56.99 | 77,852 | -0.17(-0.31%) |
Dec 08, 2023 | 57.29 | 57.32 | 56.79 | 57.17 | 3,227 | +0.50(+0.88%) |
Dec 07, 2023 | 56.10 | 56.67 | 56.10 | 56.67 | 3,979 | +0.34(+0.60%) |
Dec 06, 2023 | 57.33 | 57.39 | 56.33 | 56.33 | 42,918 | -0.03(-0.06%) |
Dec 05, 2023 | 56.91 | 56.91 | 56.36 | 56.36 | 7,909 | -0.79(-1.38%) |
Dec 04, 2023 | 56.44 | 57.15 | 56.44 | 57.15 | 10,591 | +0.43(+0.75%) |
Dec 01, 2023 | 55.03 | 56.73 | 55.03 | 56.73 | 4,253 | +1.50(+2.71%) |
Nov 30, 2023 | 55.30 | 55.56 | 55.21 | 55.23 | 24,329 | +0.09(+0.17%) |
Nov 29, 2023 | 55.42 | 55.42 | 55.04 | 55.13 | 12,082 | +0.29(+0.53%) |
Nov 28, 2023 | 55.24 | 55.46 | 54.84 | 54.84 | 4,608 | -0.83(-1.48%) |
Nov 27, 2023 | 55.57 | 55.68 | 55.47 | 55.67 | 6,820 | -0.23(-0.41%) |
Nov 24, 2023 | 55.57 | 55.98 | 55.57 | 55.90 | 1,167 | +0.42(+0.76%) |
Nov 22, 2023 | 55.43 | 55.77 | 55.35 | 55.48 | 36,280 | +0.18(+0.33%) |
Nov 21, 2023 | 55.34 | 55.54 | 55.27 | 55.30 | 2,638 | -0.30(-0.53%) |
Nov 20, 2023 | 55.77 | 55.77 | 55.52 | 55.59 | 6,317 | -0.01(-0.01%) |
Nov 17, 2023 | 55.43 | 55.80 | 55.43 | 55.60 | 7,029 | +0.69(+1.26%) |
Nov 16, 2023 | 55.07 | 55.08 | 54.81 | 54.91 | 3,847 | -0.81(-1.45%) |
Nov 15, 2023 | 55.92 | 56.40 | 55.67 | 55.72 | 7,323 | -0.13(-0.23%) |
Nov 14, 2023 | 54.77 | 55.85 | 54.73 | 55.85 | 12,386 | +2.48(+4.64%) |
Nov 13, 2023 | 53.06 | 53.58 | 53.06 | 53.37 | 5,047 | +0.02(+0.03%) |
Nov 10, 2023 | 52.98 | 53.43 | 52.67 | 53.36 | 25,242 | +0.77(+1.47%) |
Nov 09, 2023 | 53.23 | 53.31 | 52.57 | 52.58 | 71,757 | -0.45(-0.85%) |
Nov 08, 2023 | 53.25 | 53.39 | 52.75 | 53.03 | 12,638 | -0.22(-0.41%) |
Nov 07, 2023 | 53.74 | 53.74 | 53.25 | 53.25 | 7,486 | -0.77(-1.43%) |
Nov 06, 2023 | 54.62 | 54.62 | 53.85 | 54.02 | 7,982 | +0.04(+0.08%) |
Nov 03, 2023 | 53.78 | 54.35 | 53.78 | 53.98 | 5,077 | +1.05(+1.98%) |
Nov 02, 2023 | 52.38 | 53.01 | 52.35 | 52.93 | 10,069 | +1.09(+2.10%) |
Nov 01, 2023 | 51.89 | 51.99 | 51.52 | 51.84 | 12,237 | -0.14(-0.27%) |
Oct 31, 2023 | 51.89 | 52.05 | 51.68 | 51.98 | 4,901 | +0.14(+0.28%) |
Oct 30, 2023 | 51.73 | 52.04 | 51.57 | 51.84 | 9,134 | +0.54(+1.04%) |
Oct 27, 2023 | 52.09 | 52.09 | 51.26 | 51.30 | 12,425 | -0.75(-1.43%) |
Oct 26, 2023 | 51.83 | 52.34 | 51.78 | 52.05 | 6,357 | +0.26(+0.50%) |
Oct 25, 2023 | 51.63 | 51.83 | 51.51 | 51.79 | 15,145 | -0.28(-0.54%) |
Oct 24, 2023 | 52.30 | 52.30 | 51.80 | 52.07 | 3,417 | +0.21(+0.40%) |
Oct 23, 2023 | 52.06 | 52.50 | 51.86 | 51.86 | 6,224 | -0.58(-1.10%) |
Oct 20, 2023 | 52.94 | 52.94 | 52.44 | 52.44 | 4,167 | -0.62(-1.18%) |
Oct 19, 2023 | 53.58 | 53.74 | 53.06 | 53.06 | 2,664 | -0.77(-1.43%) |
Oct 18, 2023 | 54.12 | 54.28 | 53.67 | 53.83 | 16,180 | -0.94(-1.71%) |
Oct 17, 2023 | 53.58 | 55.04 | 53.58 | 54.77 | 7,280 | +1.06(+1.97%) |
Oct 16, 2023 | 53.69 | 54.02 | 53.69 | 53.71 | 14,825 | +0.49(+0.93%) |
Oct 13, 2023 | 53.97 | 54.16 | 53.22 | 53.22 | 10,990 | -0.56(-1.04%) |
Oct 12, 2023 | 54.69 | 54.69 | 53.46 | 53.78 | 5,558 | -0.74(-1.36%) |
Oct 11, 2023 | 54.89 | 54.94 | 54.43 | 54.52 | 4,384 | -0.17(-0.31%) |
Oct 10, 2023 | 54.50 | 54.86 | 54.50 | 54.69 | 3,449 | +0.44(+0.82%) |
Oct 09, 2023 | 53.67 | 54.37 | 53.64 | 54.24 | 17,245 | +0.50(+0.94%) |
Oct 06, 2023 | 53.19 | 53.97 | 53.04 | 53.74 | 18,560 | +0.38(+0.72%) |
Oct 05, 2023 | 53.18 | 53.37 | 52.91 | 53.35 | 3,638 | +0.28(+0.53%) |
Oct 04, 2023 | 52.90 | 53.30 | 52.74 | 53.07 | 12,592 | -0.01(-0.02%) |
Oct 03, 2023 | 53.55 | 53.55 | 53.04 | 53.08 | 3,537 | -0.74(-1.38%) |
Oct 02, 2023 | 54.45 | 54.45 | 53.79 | 53.83 | 5,588 | -0.69(-1.26%) |
Sep 29, 2023 | 55.29 | 55.29 | 54.44 | 54.52 | 6,331 | -0.32(-0.59%) |
Sep 28, 2023 | 54.71 | 55.01 | 54.71 | 54.84 | 3,671 | +0.21(+0.39%) |
Sep 27, 2023 | 54.44 | 54.71 | 54.19 | 54.63 | 6,764 | +0.60(+1.11%) |
Sep 26, 2023 | 54.14 | 54.43 | 53.86 | 54.03 | 12,452 | -0.40(-0.74%) |
Sep 25, 2023 | 53.50 | 54.43 | 54.27 | 54.43 | 16,544 | +0.63(+1.17%) |
Sep 22, 2023 | 54.10 | 54.10 | 53.78 | 53.80 | 4,704 | -0.16(-0.29%) |
Sep 21, 2023 | 53.94 | 54.08 | 53.67 | 53.96 | 6,792 | -0.54(-0.98%) |
Sep 20, 2023 | 54.73 | 55.25 | 54.39 | 54.50 | 5,202 | -0.21(-0.38%) |
Sep 19, 2023 | 55.07 | 55.07 | 54.62 | 54.71 | 7,169 | -0.12(-0.21%) |
Sep 18, 2023 | 55.20 | 55.20 | 54.82 | 54.82 | 10,051 | -0.43(-0.77%) |
Sep 15, 2023 | 56.00 | 56.03 | 55.21 | 55.25 | 10,636 | -0.61(-1.09%) |
Sep 14, 2023 | 55.67 | 55.88 | 55.40 | 55.86 | 3,816 | +0.96(+1.75%) |
Sep 13, 2023 | 55.19 | 55.19 | 54.83 | 54.90 | 4,972 | -0.48(-0.87%) |
Sep 12, 2023 | 55.57 | 55.71 | 55.38 | 55.38 | 10,602 | +0.03(+0.05%) |
Sep 11, 2023 | 55.80 | 55.80 | 55.32 | 55.35 | 6,176 | -0.06(-0.12%) |
Sep 08, 2023 | 55.24 | 55.55 | 55.18 | 55.42 | 9,268 | +0.09(+0.17%) |
Sep 07, 2023 | 55.58 | 55.58 | 55.19 | 55.32 | 8,872 | -0.34(-0.61%) |
Sep 06, 2023 | 56.21 | 56.21 | 55.64 | 55.67 | 9,975 | -0.59(-1.05%) |
Sep 05, 2023 | 56.29 | 56.53 | 56.22 | 56.25 | 3,275 | -1.12(-1.95%) |
Sep 01, 2023 | 56.94 | 57.38 | 56.94 | 57.37 | 2,154 | +0.90(+1.59%) |
Aug 31, 2023 | 56.71 | 56.99 | 56.47 | 56.47 | 3,725 | -0.09(-0.16%) |
Aug 30, 2023 | 56.36 | 56.65 | 56.36 | 56.56 | 4,784 | +0.11(+0.20%) |
Aug 29, 2023 | 56.13 | 56.51 | 56.13 | 56.45 | 3,476 | +0.41(+0.74%) |
Aug 28, 2023 | 56.17 | 56.28 | 55.90 | 56.04 | 3,307 | +0.51(+0.91%) |
Aug 25, 2023 | 55.78 | 55.78 | 55.28 | 55.53 | 1,588 | +0.01(+0.01%) |
Aug 24, 2023 | 56.26 | 56.26 | 55.53 | 55.53 | 1,289 | -0.39(-0.70%) |
Aug 23, 2023 | 55.31 | 56.07 | 55.31 | 55.92 | 7,614 | +0.54(+0.98%) |
Aug 22, 2023 | 55.69 | 55.69 | 55.33 | 55.37 | 7,899 | -0.48(-0.86%) |
Aug 21, 2023 | 56.20 | 56.20 | 55.77 | 55.85 | 2,552 | -0.42(-0.74%) |
Aug 18, 2023 | 55.59 | 56.43 | 55.59 | 56.27 | 13,534 | -0.06(-0.11%) |
Aug 17, 2023 | 56.87 | 56.87 | 56.28 | 56.33 | 3,164 | -0.36(-0.63%) |
Aug 16, 2023 | 57.19 | 57.19 | 56.69 | 56.69 | 2,896 | -0.54(-0.95%) |
Aug 15, 2023 | 57.78 | 57.78 | 57.23 | 57.23 | 12,099 | -0.80(-1.38%) |
Aug 14, 2023 | 57.98 | 58.12 | 57.98 | 58.03 | 3,966 | -0.49(-0.84%) |
Aug 11, 2023 | 58.64 | 58.67 | 58.52 | 58.52 | 1,892 | -0.02(-0.04%) |
Aug 10, 2023 | 59.25 | 59.34 | 58.38 | 58.54 | 2,193 | -0.45(-0.77%) |
Aug 09, 2023 | 59.15 | 59.19 | 58.99 | 58.99 | 1,943 | -0.65(-1.09%) |
Aug 08, 2023 | 59.05 | 59.65 | 59.05 | 59.64 | 7,537 | -0.21(-0.36%) |
Aug 07, 2023 | 59.54 | 59.91 | 59.52 | 59.86 | 6,044 | +0.34(+0.56%) |
Aug 04, 2023 | 59.46 | 59.95 | 59.46 | 59.52 | 2,426 | +0.24(+0.41%) |
Aug 03, 2023 | 59.36 | 59.53 | 59.28 | 59.28 | 1,468 | +0.22(+0.37%) |
Aug 02, 2023 | 59.25 | 59.25 | 58.99 | 59.06 | 3,632 | -0.71(-1.18%) |
Aug 01, 2023 | 59.47 | 59.77 | 59.18 | 59.77 | 2,490 | +0.12(+0.21%) |
Jul 31, 2023 | 59.58 | 59.74 | 59.53 | 59.65 | 3,289 | +0.30(+0.50%) |
Jul 28, 2023 | 58.98 | 59.40 | 58.98 | 59.35 | 4,927 | +0.80(+1.36%) |
Jul 27, 2023 | 59.33 | 59.33 | 58.55 | 58.55 | 2,949 | -0.85(-1.43%) |
Jul 26, 2023 | 58.70 | 59.40 | 58.70 | 59.40 | 6,228 | +0.71(+1.21%) |
Jul 25, 2023 | 58.84 | 58.87 | 58.69 | 58.69 | 2,440 | -0.00(-0.00%) |
Jul 24, 2023 | 58.16 | 58.78 | 58.16 | 58.69 | 3,667 | +0.51(+0.88%) |
Jul 21, 2023 | 59.09 | 59.09 | 58.11 | 58.18 | 3,613 | -0.32(-0.54%) |
Jul 20, 2023 | 58.75 | 58.75 | 58.10 | 58.50 | 2,962 | -0.17(-0.30%) |
Jul 19, 2023 | 58.28 | 58.68 | 58.22 | 58.67 | 6,057 | +0.43(+0.73%) |
Jul 18, 2023 | 57.43 | 58.24 | 57.43 | 58.24 | 6,934 | +0.89(+1.55%) |
Jul 17, 2023 | 56.84 | 57.60 | 56.84 | 57.35 | 4,451 | +0.53(+0.94%) |
Jul 14, 2023 | 56.71 | 56.82 | 56.40 | 56.82 | 2,817 | -0.41(-0.71%) |
Jul 13, 2023 | 57.01 | 57.30 | 57.01 | 57.23 | 6,089 | +0.43(+0.76%) |
Jul 12, 2023 | 56.77 | 57.14 | 56.77 | 56.80 | 3,057 | +0.58(+1.03%) |
Jul 11, 2023 | 56.24 | 56.24 | 55.97 | 56.22 | 3,473 | +0.55(+0.98%) |
Jul 10, 2023 | 55.76 | 55.76 | 55.63 | 55.67 | 3,621 | +0.41(+0.73%) |
Jul 07, 2023 | 55.04 | 55.68 | 55.04 | 55.26 | 4,240 | +0.81(+1.49%) |
Jul 06, 2023 | 54.82 | 54.82 | 53.88 | 54.45 | 3,536 | -1.03(-1.85%) |
Jul 05, 2023 | 56.22 | 56.22 | 55.48 | 55.48 | 3,382 | -0.79(-1.40%) |
Jul 03, 2023 | 55.57 | 56.28 | 55.57 | 56.27 | 4,331 | +0.59(+1.06%) |
Jun 30, 2023 | 56.37 | 56.37 | 55.67 | 55.68 | 19,745 | -0.09(-0.15%) |
Jun 29, 2023 | 55.94 | 55.94 | 55.71 | 55.76 | 3,826 | +0.72(+1.31%) |
Jun 28, 2023 | 54.55 | 55.05 | 54.55 | 55.04 | 2,926 | +0.33(+0.60%) |
Jun 27, 2023 | 54.29 | 54.99 | 54.29 | 54.71 | 4,237 | +0.48(+0.88%) |
Jun 26, 2023 | 54.98 | 54.98 | 54.24 | 54.24 | 8,912 | +0.05(+0.09%) |
Jun 23, 2023 | 54.51 | 54.55 | 53.99 | 54.18 | 5,826 | -0.86(-1.56%) |
Jun 22, 2023 | 54.81 | 55.20 | 54.76 | 55.04 | 4,793 | -0.52(-0.93%) |
Jun 21, 2023 | 55.39 | 55.82 | 55.00 | 55.56 | 27,804 | +0.09(+0.16%) |
Jun 20, 2023 | 55.30 | 55.47 | 55.28 | 55.47 | 17,582 | +0.04(+0.07%) |
Jun 16, 2023 | 55.94 | 55.94 | 55.43 | 55.43 | 3,141 | -0.60(-1.07%) |