Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 60.90 | 61.35 | 60.62 | 61.35 | 67,743 | +0.42(+0.69%) |
May 30, 2024 | 61.01 | 61.55 | 60.71 | 60.93 | 252,361 | -0.28(-0.46%) |
May 29, 2024 | 61.05 | 61.31 | 60.80 | 61.21 | 237,582 | -0.04(-0.07%) |
May 28, 2024 | 61.27 | 61.29 | 60.94 | 61.25 | 105,787 | +0.01(+0.02%) |
May 24, 2024 | 61.03 | 61.28 | 60.80 | 61.24 | 73,873 | +0.53(+0.87%) |
May 23, 2024 | 61.30 | 61.30 | 60.62 | 60.71 | 105,107 | -0.24(-0.39%) |
May 22, 2024 | 61.12 | 61.27 | 60.81 | 60.95 | 83,003 | -0.40(-0.65%) |
May 21, 2024 | 61.08 | 61.37 | 61.08 | 61.35 | 141,924 | +0.22(+0.36%) |
May 20, 2024 | 61.08 | 61.25 | 61.02 | 61.13 | 152,402 | -0.10(-0.16%) |
May 17, 2024 | 61.13 | 61.26 | 61.02 | 61.23 | 96,199 | +0.02(+0.03%) |
May 16, 2024 | 61.45 | 61.45 | 61.11 | 61.21 | 73,854 | -0.39(-0.63%) |
May 15, 2024 | 61.32 | 61.60 | 61.12 | 61.60 | 69,123 | +0.49(+0.80%) |
May 14, 2024 | 60.87 | 61.11 | 60.85 | 61.11 | 106,224 | +0.37(+0.61%) |
May 13, 2024 | 60.84 | 61.00 | 60.73 | 60.74 | 132,460 | +0.13(+0.21%) |
May 10, 2024 | 60.96 | 61.11 | 60.61 | 60.61 | 127,851 | -0.31(-0.51%) |
May 09, 2024 | 60.63 | 60.92 | 60.11 | 60.92 | 227,428 | +0.31(+0.51%) |
May 08, 2024 | 60.23 | 60.62 | 60.23 | 60.61 | 94,214 | -0.02(-0.03%) |
May 07, 2024 | 60.57 | 60.70 | 60.41 | 60.63 | 277,432 | -0.11(-0.18%) |
May 06, 2024 | 60.26 | 60.74 | 60.26 | 60.74 | 194,222 | +0.61(+1.01%) |
May 03, 2024 | 60.31 | 60.31 | 59.91 | 60.13 | 170,605 | +0.44(+0.74%) |
May 02, 2024 | 59.61 | 59.72 | 59.11 | 59.69 | 130,410 | +0.32(+0.54%) |
May 01, 2024 | 59.30 | 59.95 | 59.09 | 59.37 | 233,985 | +0.11(+0.19%) |
Apr 30, 2024 | 60.02 | 60.15 | 59.26 | 59.26 | 218,339 | -0.91(-1.51%) |
Apr 29, 2024 | 60.16 | 60.26 | 59.93 | 60.17 | 108,538 | +0.00(+0.00%) |
Apr 26, 2024 | 59.91 | 60.27 | 59.89 | 60.17 | 60,027 | +0.45(+0.75%) |
Apr 25, 2024 | 59.18 | 59.72 | 59.03 | 59.72 | 68,210 | -0.03(-0.05%) |
Apr 24, 2024 | 60.16 | 60.37 | 59.66 | 59.75 | 84,748 | -0.46(-0.76%) |
Apr 23, 2024 | 59.70 | 60.28 | 59.70 | 60.21 | 133,809 | +0.51(+0.85%) |
Apr 22, 2024 | 59.36 | 59.77 | 59.19 | 59.70 | 281,912 | +0.64(+1.08%) |
Apr 19, 2024 | 59.50 | 59.71 | 58.92 | 59.06 | 138,738 | -0.64(-1.07%) |
Apr 18, 2024 | 59.71 | 60.12 | 59.57 | 59.70 | 138,293 | +0.04(+0.07%) |
Apr 17, 2024 | 60.16 | 60.20 | 59.59 | 59.66 | 197,388 | -0.38(-0.63%) |
Apr 16, 2024 | 59.93 | 60.14 | 59.67 | 60.04 | 277,811 | +0.05(+0.08%) |
Apr 15, 2024 | 60.87 | 61.00 | 59.86 | 59.99 | 72,268 | -0.65(-1.07%) |
Apr 12, 2024 | 60.83 | 61.06 | 60.35 | 60.64 | 162,516 | -0.59(-0.96%) |
Apr 11, 2024 | 61.06 | 61.29 | 60.79 | 61.23 | 119,845 | +0.51(+0.84%) |
Apr 10, 2024 | 60.93 | 61.12 | 60.66 | 60.72 | 107,389 | -0.48(-0.78%) |
Apr 09, 2024 | 61.36 | 61.38 | 60.88 | 61.20 | 70,923 | -0.14(-0.23%) |
Apr 08, 2024 | 61.37 | 61.42 | 61.16 | 61.34 | 71,676 | -0.05(-0.08%) |
Apr 05, 2024 | 61.04 | 61.40 | 60.98 | 61.39 | 115,769 | +0.48(+0.79%) |
Apr 04, 2024 | 61.72 | 61.85 | 60.66 | 60.91 | 154,308 | -0.55(-0.89%) |
Apr 03, 2024 | 61.21 | 61.57 | 61.19 | 61.46 | 261,396 | +0.27(+0.44%) |
Apr 02, 2024 | 60.98 | 61.36 | 60.91 | 61.19 | 103,305 | -0.21(-0.34%) |
Apr 01, 2024 | 61.64 | 61.72 | 61.40 | 61.40 | 128,392 | -0.26(-0.42%) |
Mar 28, 2024 | 61.47 | 61.70 | 61.42 | 61.66 | 213,953 | +0.26(+0.42%) |
Mar 27, 2024 | 61.49 | 61.54 | 61.16 | 61.40 | 508,590 | -0.01(-0.02%) |
Mar 26, 2024 | 61.49 | 61.63 | 61.38 | 61.41 | 124,508 | +0.10(+0.16%) |
Mar 25, 2024 | 61.21 | 61.83 | 61.21 | 61.31 | 62,946 | +0.13(+0.21%) |
Mar 22, 2024 | 61.39 | 61.49 | 61.17 | 61.18 | 99,722 | -0.34(-0.55%) |
Mar 21, 2024 | 61.65 | 61.65 | 61.41 | 61.52 | 100,475 | -0.00(-0.00%) |
Mar 20, 2024 | 60.81 | 61.52 | 60.74 | 61.52 | 89,666 | +0.71(+1.17%) |
Mar 19, 2024 | 60.30 | 60.81 | 60.30 | 60.81 | 74,962 | +0.29(+0.48%) |
Mar 18, 2024 | 60.64 | 60.82 | 60.26 | 60.52 | 72,705 | +0.27(+0.45%) |
Mar 15, 2024 | 60.53 | 60.88 | 60.25 | 60.25 | 180,986 | -0.67(-1.10%) |
Mar 14, 2024 | 60.87 | 61.21 | 60.32 | 60.92 | 342,983 | -0.06(-0.10%) |
Mar 13, 2024 | 60.71 | 61.35 | 60.68 | 60.98 | 161,119 | +0.10(+0.16%) |
Mar 12, 2024 | 60.33 | 60.92 | 60.15 | 60.88 | 212,116 | +0.72(+1.19%) |
Mar 11, 2024 | 60.17 | 60.32 | 59.88 | 60.16 | 183,450 | -0.32(-0.53%) |
Mar 08, 2024 | 60.87 | 61.19 | 60.33 | 60.48 | 92,671 | -0.46(-0.75%) |
Mar 07, 2024 | 60.56 | 61.06 | 60.56 | 60.94 | 46,578 | +0.55(+0.91%) |
Mar 06, 2024 | 60.45 | 60.60 | 60.17 | 60.39 | 100,826 | +0.21(+0.35%) |
Mar 05, 2024 | 60.22 | 60.39 | 59.79 | 60.18 | 167,186 | -0.39(-0.64%) |
Mar 04, 2024 | 60.51 | 60.72 | 60.36 | 60.57 | 153,603 | +0.00(+0.00%) |
Mar 01, 2024 | 60.20 | 60.57 | 60.16 | 60.57 | 157,503 | +0.41(+0.68%) |
Feb 29, 2024 | 59.92 | 60.25 | 59.71 | 60.16 | 70,514 | +0.22(+0.37%) |
Feb 28, 2024 | 59.91 | 59.94 | 59.72 | 59.94 | 197,036 | -0.24(-0.40%) |
Feb 27, 2024 | 60.13 | 60.20 | 59.98 | 60.18 | 123,415 | +0.06(+0.10%) |
Feb 26, 2024 | 60.13 | 60.28 | 60.01 | 60.12 | 76,191 | -0.09(-0.15%) |
Feb 23, 2024 | 59.93 | 60.23 | 59.81 | 60.21 | 82,841 | +0.29(+0.48%) |
Feb 22, 2024 | 59.38 | 59.92 | 59.38 | 59.92 | 69,977 | +1.70(+2.91%) |
Feb 21, 2024 | 58.67 | 59.01 | 58.23 | 58.23 | 83,816 | -0.70(-1.19%) |
Feb 20, 2024 | 58.88 | 58.94 | 58.51 | 58.93 | 107,799 | -0.07(-0.12%) |
Feb 16, 2024 | 59.36 | 59.48 | 58.98 | 59.00 | 83,909 | -0.60(-1.00%) |
Feb 15, 2024 | 59.38 | 59.61 | 59.20 | 59.60 | 154,123 | +0.15(+0.25%) |
Feb 14, 2024 | 59.23 | 59.45 | 58.87 | 59.45 | 102,783 | +0.79(+1.34%) |
Feb 13, 2024 | 58.81 | 59.13 | 58.65 | 58.66 | 99,502 | -0.75(-1.26%) |
Feb 12, 2024 | 59.53 | 59.68 | 59.27 | 59.41 | 181,515 | -0.26(-0.43%) |
Feb 09, 2024 | 59.28 | 59.74 | 59.13 | 59.67 | 95,592 | +0.55(+0.93%) |
Feb 08, 2024 | 58.94 | 59.34 | 58.94 | 59.12 | 60,829 | +0.24(+0.41%) |
Feb 07, 2024 | 58.61 | 59.09 | 58.51 | 58.88 | 107,518 | +0.33(+0.56%) |
Feb 06, 2024 | 58.73 | 58.83 | 58.30 | 58.55 | 93,464 | -0.40(-0.68%) |
Feb 05, 2024 | 58.43 | 58.95 | 58.13 | 58.95 | 70,944 | +0.37(+0.63%) |
Feb 02, 2024 | 58.08 | 58.63 | 58.08 | 58.58 | 43,448 | +0.34(+0.58%) |
Feb 01, 2024 | 57.93 | 58.31 | 57.80 | 58.24 | 141,032 | +0.32(+0.55%) |
Jan 31, 2024 | 58.21 | 58.42 | 57.66 | 57.92 | 151,052 | -0.85(-1.44%) |
Jan 30, 2024 | 58.70 | 58.87 | 58.45 | 58.77 | 122,937 | +0.20(+0.34%) |
Jan 29, 2024 | 58.18 | 58.58 | 58.06 | 58.57 | 118,993 | +0.35(+0.60%) |
Jan 26, 2024 | 58.14 | 58.29 | 57.89 | 58.22 | 43,380 | -0.02(-0.03%) |
Jan 25, 2024 | 58.20 | 58.31 | 57.88 | 58.24 | 106,791 | +0.37(+0.64%) |
Jan 24, 2024 | 58.33 | 58.40 | 57.85 | 57.87 | 320,968 | -0.31(-0.53%) |
Jan 23, 2024 | 58.06 | 58.22 | 57.73 | 58.18 | 133,203 | +0.15(+0.26%) |
Jan 22, 2024 | 57.95 | 58.19 | 57.95 | 58.03 | 70,410 | +0.28(+0.48%) |
Jan 19, 2024 | 57.57 | 57.94 | 57.51 | 57.75 | 97,247 | +0.03(+0.05%) |
Jan 18, 2024 | 57.39 | 57.72 | 57.18 | 57.72 | 129,832 | +0.39(+0.68%) |
Jan 17, 2024 | 57.13 | 57.37 | 56.97 | 57.33 | 120,434 | +0.04(+0.07%) |
Jan 16, 2024 | 57.22 | 57.49 | 57.06 | 57.29 | 85,826 | -0.52(-0.90%) |
Jan 12, 2024 | 57.42 | 57.81 | 57.18 | 57.81 | 109,345 | +0.18(+0.31%) |
Jan 11, 2024 | 57.26 | 57.63 | 56.81 | 57.63 | 120,757 | +0.47(+0.82%) |
Jan 10, 2024 | 56.78 | 57.26 | 56.78 | 57.16 | 119,995 | +0.35(+0.61%) |
Jan 09, 2024 | 56.37 | 56.84 | 56.27 | 56.81 | 75,538 | +0.07(+0.12%) |
Jan 08, 2024 | 56.27 | 56.74 | 56.15 | 56.74 | 160,928 | +0.27(+0.48%) |
Jan 05, 2024 | 56.12 | 56.47 | 55.87 | 56.47 | 132,439 | +0.48(+0.86%) |
Jan 04, 2024 | 56.14 | 56.36 | 55.82 | 55.99 | 96,372 | -0.15(-0.27%) |
Jan 03, 2024 | 55.96 | 56.24 | 55.91 | 56.14 | 157,939 | +0.14(+0.25%) |
Jan 02, 2024 | 55.90 | 56.10 | 55.70 | 56.00 | 125,123 | -0.14(-0.25%) |
Dec 29, 2023 | 56.64 | 56.67 | 56.14 | 56.14 | 71,814 | -0.52(-0.92%) |
Dec 28, 2023 | 56.53 | 56.66 | 56.39 | 56.66 | 372,663 | +0.11(+0.19%) |
Dec 27, 2023 | 56.43 | 56.69 | 56.35 | 56.55 | 40,360 | -0.06(-0.11%) |
Dec 26, 2023 | 56.64 | 56.73 | 56.44 | 56.61 | 96,309 | +0.08(+0.14%) |
Dec 22, 2023 | 56.51 | 56.67 | 56.37 | 56.53 | 57,333 | +0.16(+0.28%) |
Dec 21, 2023 | 56.61 | 56.66 | 56.00 | 56.37 | 426,528 | +0.10(+0.18%) |
Dec 20, 2023 | 56.54 | 56.78 | 56.15 | 56.27 | 123,461 | -0.32(-0.56%) |
Dec 19, 2023 | 56.55 | 56.65 | 56.37 | 56.59 | 85,350 | +0.12(+0.21%) |
Dec 18, 2023 | 56.28 | 56.50 | 56.24 | 56.47 | 108,599 | +0.39(+0.69%) |
Dec 15, 2023 | 56.10 | 56.28 | 55.98 | 56.09 | 63,161 | -0.12(-0.21%) |
Dec 14, 2023 | 56.27 | 56.33 | 55.90 | 56.21 | 155,378 | +0.04(+0.07%) |
Dec 13, 2023 | 55.67 | 56.20 | 55.67 | 56.17 | 60,406 | +0.17(+0.30%) |
Dec 12, 2023 | 55.57 | 56.00 | 55.43 | 56.00 | 233,250 | +0.38(+0.68%) |
Dec 11, 2023 | 55.37 | 55.62 | 55.29 | 55.62 | 79,397 | +0.05(+0.09%) |
Dec 08, 2023 | 54.99 | 55.57 | 54.99 | 55.57 | 70,302 | +0.28(+0.50%) |
Dec 07, 2023 | 55.07 | 55.31 | 55.07 | 55.29 | 67,935 | +0.20(+0.36%) |
Dec 06, 2023 | 55.27 | 55.39 | 55.00 | 55.09 | 56,538 | -0.16(-0.29%) |
Dec 05, 2023 | 54.79 | 55.29 | 54.79 | 55.25 | 54,180 | +0.32(+0.58%) |
Dec 04, 2023 | 54.64 | 54.93 | 54.62 | 54.93 | 75,773 | -0.05(-0.09%) |
Dec 01, 2023 | 54.72 | 55.06 | 54.67 | 54.98 | 67,480 | +0.07(+0.13%) |
Nov 30, 2023 | 54.80 | 54.91 | 54.52 | 54.91 | 84,474 | +0.15(+0.27%) |
Nov 29, 2023 | 55.11 | 55.11 | 54.61 | 54.77 | 189,577 | -0.15(-0.27%) |
Nov 28, 2023 | 54.97 | 55.03 | 54.72 | 54.91 | 36,056 | +0.18(+0.33%) |
Nov 27, 2023 | 54.70 | 55.02 | 54.60 | 54.74 | 435,437 | +0.08(+0.15%) |
Nov 24, 2023 | 54.80 | 54.91 | 54.65 | 54.66 | 14,815 | -0.27(-0.49%) |
Nov 22, 2023 | 54.80 | 54.97 | 54.70 | 54.92 | 90,328 | +0.43(+0.78%) |
Nov 21, 2023 | 54.43 | 54.75 | 54.43 | 54.50 | 42,615 | -0.21(-0.38%) |
Nov 20, 2023 | 54.49 | 54.87 | 54.49 | 54.71 | 50,904 | +0.21(+0.38%) |
Nov 17, 2023 | 54.54 | 54.64 | 54.40 | 54.50 | 69,257 | -0.07(-0.13%) |
Nov 16, 2023 | 54.74 | 54.75 | 54.38 | 54.57 | 35,050 | -0.04(-0.07%) |
Nov 15, 2023 | 55.02 | 55.02 | 54.54 | 54.61 | 130,870 | -0.21(-0.38%) |
Nov 14, 2023 | 55.04 | 55.04 | 54.62 | 54.82 | 140,504 | +0.61(+1.12%) |
Nov 13, 2023 | 54.08 | 54.46 | 54.08 | 54.21 | 160,927 | +0.04(+0.07%) |
Nov 10, 2023 | 53.97 | 54.29 | 53.92 | 54.17 | 45,104 | +0.40(+0.74%) |
Nov 09, 2023 | 54.00 | 54.08 | 53.57 | 53.77 | 83,673 | -0.08(-0.15%) |
Nov 08, 2023 | 53.97 | 54.00 | 53.71 | 53.85 | 50,032 | +0.11(+0.20%) |
Nov 07, 2023 | 53.85 | 54.04 | 53.69 | 53.74 | 128,630 | +0.15(+0.28%) |
Nov 06, 2023 | 53.81 | 53.82 | 53.45 | 53.59 | 46,329 | +0.06(+0.11%) |
Nov 03, 2023 | 54.05 | 54.05 | 53.50 | 53.54 | 124,204 | -0.03(-0.06%) |
Nov 02, 2023 | 53.55 | 53.68 | 53.48 | 53.56 | 88,863 | +0.36(+0.67%) |
Nov 01, 2023 | 52.88 | 53.25 | 52.68 | 53.21 | 67,097 | +0.64(+1.21%) |
Oct 31, 2023 | 52.17 | 52.58 | 52.13 | 52.57 | 42,440 | +0.30(+0.57%) |
Oct 30, 2023 | 52.14 | 52.32 | 51.98 | 52.27 | 57,689 | +0.47(+0.90%) |
Oct 27, 2023 | 52.08 | 52.12 | 51.77 | 51.81 | 62,407 | -0.26(-0.51%) |
Oct 26, 2023 | 52.43 | 52.43 | 51.94 | 52.07 | 36,006 | -0.17(-0.33%) |
Oct 25, 2023 | 52.58 | 52.69 | 52.23 | 52.24 | 34,816 | -0.63(-1.19%) |
Oct 24, 2023 | 52.87 | 53.01 | 52.63 | 52.88 | 32,694 | +0.54(+1.03%) |
Oct 23, 2023 | 51.85 | 52.67 | 51.85 | 52.33 | 34,630 | +0.20(+0.38%) |
Oct 20, 2023 | 52.43 | 52.58 | 52.14 | 52.14 | 42,743 | -0.35(-0.66%) |
Oct 19, 2023 | 52.76 | 53.08 | 52.42 | 52.48 | 30,239 | -0.22(-0.41%) |
Oct 18, 2023 | 53.00 | 53.14 | 52.70 | 52.70 | 123,504 | -0.45(-0.84%) |
Oct 17, 2023 | 52.97 | 53.45 | 52.97 | 53.15 | 38,684 | -0.25(-0.46%) |
Oct 16, 2023 | 52.89 | 53.43 | 52.89 | 53.40 | 31,100 | +0.62(+1.17%) |
Oct 13, 2023 | 53.20 | 53.32 | 52.77 | 52.78 | 131,916 | -0.15(-0.28%) |
Oct 12, 2023 | 53.59 | 53.59 | 52.85 | 52.93 | 52,788 | -0.38(-0.71%) |
Oct 11, 2023 | 53.28 | 53.43 | 53.06 | 53.31 | 115,442 | -0.05(-0.09%) |
Oct 10, 2023 | 53.20 | 53.53 | 53.06 | 53.36 | 79,564 | +0.37(+0.69%) |
Oct 09, 2023 | 52.83 | 53.18 | 52.71 | 52.99 | 29,166 | -0.10(-0.19%) |
Oct 06, 2023 | 52.24 | 53.14 | 52.24 | 53.09 | 29,176 | +0.55(+1.04%) |
Oct 05, 2023 | 52.56 | 52.75 | 52.37 | 52.54 | 40,613 | +0.08(+0.15%) |
Oct 04, 2023 | 52.40 | 52.63 | 52.16 | 52.46 | 53,314 | +0.09(+0.17%) |
Oct 03, 2023 | 52.68 | 52.76 | 52.11 | 52.37 | 50,120 | -0.29(-0.55%) |
Oct 02, 2023 | 52.63 | 53.00 | 52.47 | 52.66 | 210,206 | -0.10(-0.19%) |
Sep 29, 2023 | 53.22 | 53.23 | 52.58 | 52.76 | 97,100 | -0.07(-0.13%) |
Sep 28, 2023 | 52.78 | 53.18 | 52.52 | 52.83 | 56,137 | +0.24(+0.45%) |
Sep 27, 2023 | 52.78 | 52.86 | 52.47 | 52.59 | 48,122 | +0.03(+0.06%) |
Sep 26, 2023 | 52.55 | 52.78 | 52.30 | 52.56 | 76,375 | -0.11(-0.21%) |
Sep 25, 2023 | 52.40 | 52.87 | 52.61 | 52.67 | 33,216 | +0.26(+0.49%) |
Sep 22, 2023 | 52.60 | 52.90 | 52.41 | 52.41 | 133,525 | -0.04(-0.08%) |
Sep 21, 2023 | 52.82 | 52.82 | 52.41 | 52.46 | 30,233 | -0.45(-0.84%) |
Sep 20, 2023 | 53.67 | 53.67 | 52.90 | 52.90 | 36,017 | -0.47(-0.89%) |
Sep 19, 2023 | 53.34 | 53.47 | 53.00 | 53.38 | 180,670 | +0.21(+0.39%) |
Sep 18, 2023 | 52.90 | 53.51 | 52.90 | 53.17 | 27,320 | +0.29(+0.54%) |
Sep 15, 2023 | 53.48 | 53.48 | 52.88 | 52.88 | 28,986 | -0.89(-1.66%) |
Sep 14, 2023 | 53.82 | 53.83 | 53.54 | 53.77 | 72,951 | +0.14(+0.26%) |
Sep 13, 2023 | 53.88 | 53.88 | 53.38 | 53.63 | 25,332 | -0.02(-0.04%) |
Sep 12, 2023 | 53.75 | 53.85 | 53.43 | 53.65 | 38,323 | -0.29(-0.53%) |
Sep 11, 2023 | 53.78 | 53.95 | 53.46 | 53.94 | 55,695 | +0.52(+0.98%) |
Sep 08, 2023 | 53.20 | 53.58 | 52.83 | 53.42 | 96,759 | +0.35(+0.65%) |
Sep 07, 2023 | 52.58 | 53.28 | 52.50 | 53.07 | 143,140 | -0.16(-0.30%) |
Sep 06, 2023 | 53.15 | 53.39 | 52.80 | 53.23 | 62,699 | +0.14(+0.26%) |
Sep 05, 2023 | 53.46 | 53.46 | 53.01 | 53.09 | 96,976 | -0.15(-0.29%) |
Sep 01, 2023 | 53.37 | 53.61 | 53.02 | 53.24 | 44,304 | +0.23(+0.44%) |
Aug 31, 2023 | 53.20 | 53.38 | 52.94 | 53.01 | 65,533 | +0.01(+0.02%) |
Aug 30, 2023 | 52.98 | 53.31 | 52.97 | 53.00 | 22,556 | -0.08(-0.15%) |
Aug 29, 2023 | 52.38 | 53.08 | 52.06 | 53.08 | 36,577 | +0.79(+1.51%) |
Aug 28, 2023 | 52.49 | 52.63 | 52.22 | 52.29 | 16,592 | +0.08(+0.15%) |
Aug 25, 2023 | 52.58 | 52.58 | 52.11 | 52.21 | 47,183 | -0.33(-0.62%) |
Aug 24, 2023 | 52.69 | 52.69 | 52.38 | 52.54 | 17,508 | -0.19(-0.36%) |
Aug 23, 2023 | 52.54 | 52.72 | 52.46 | 52.72 | 68,122 | +0.21(+0.40%) |
Aug 22, 2023 | 52.67 | 52.69 | 52.32 | 52.52 | 62,871 | -0.10(-0.19%) |
Aug 21, 2023 | 53.26 | 53.26 | 52.24 | 52.62 | 89,906 | +0.05(+0.09%) |
Aug 18, 2023 | 51.99 | 52.61 | 51.99 | 52.57 | 52,885 | +0.15(+0.28%) |
Aug 17, 2023 | 53.05 | 53.05 | 52.32 | 52.42 | 43,352 | -0.33(-0.62%) |
Aug 16, 2023 | 52.76 | 53.06 | 52.53 | 52.74 | 24,419 | +0.07(+0.13%) |
Aug 15, 2023 | 52.93 | 52.98 | 52.67 | 52.67 | 19,120 | -0.52(-0.99%) |
Aug 14, 2023 | 52.90 | 53.22 | 52.90 | 53.20 | 19,059 | +0.09(+0.17%) |
Aug 11, 2023 | 52.83 | 53.15 | 52.83 | 53.11 | 51,577 | -0.10(-0.19%) |
Aug 10, 2023 | 53.39 | 53.61 | 52.84 | 53.21 | 71,486 | +0.20(+0.37%) |
Aug 09, 2023 | 53.28 | 53.43 | 53.01 | 53.01 | 27,581 | -0.39(-0.72%) |
Aug 08, 2023 | 53.11 | 53.44 | 53.11 | 53.40 | 40,417 | -0.35(-0.64%) |
Aug 07, 2023 | 53.35 | 53.74 | 53.20 | 53.74 | 31,250 | +0.46(+0.87%) |
Aug 04, 2023 | 53.40 | 53.62 | 53.11 | 53.28 | 52,275 | +0.13(+0.24%) |
Aug 03, 2023 | 53.12 | 53.44 | 53.01 | 53.15 | 51,494 | +0.05(+0.09%) |
Aug 02, 2023 | 53.18 | 53.49 | 53.07 | 53.10 | 99,361 | -0.18(-0.33%) |
Aug 01, 2023 | 53.37 | 53.50 | 52.90 | 53.28 | 76,440 | -0.19(-0.35%) |
Jul 31, 2023 | 53.48 | 53.48 | 53.22 | 53.47 | 84,348 | +0.02(+0.04%) |
Jul 28, 2023 | 53.48 | 53.63 | 53.32 | 53.44 | 33,821 | +0.28(+0.53%) |
Jul 27, 2023 | 53.44 | 53.58 | 53.14 | 53.16 | 48,709 | +0.10(+0.19%) |
Jul 26, 2023 | 53.28 | 53.35 | 52.98 | 53.06 | 24,533 | -0.20(-0.38%) |
Jul 25, 2023 | 53.14 | 53.38 | 53.00 | 53.26 | 21,762 | +0.17(+0.32%) |
Jul 24, 2023 | 53.10 | 53.35 | 52.95 | 53.09 | 51,269 | -0.03(-0.06%) |
Jul 21, 2023 | 53.19 | 53.23 | 52.92 | 53.12 | 61,102 | +0.28(+0.52%) |
Jul 20, 2023 | 52.56 | 53.27 | 52.56 | 52.84 | 137,384 | -0.10(-0.19%) |
Jul 19, 2023 | 53.03 | 53.22 | 52.87 | 52.94 | 38,823 | -0.05(-0.09%) |
Jul 18, 2023 | 52.51 | 53.08 | 52.51 | 52.99 | 56,463 | +0.54(+1.04%) |
Jul 17, 2023 | 52.36 | 52.61 | 52.35 | 52.45 | 49,411 | +0.19(+0.36%) |
Jul 14, 2023 | 52.34 | 52.56 | 52.22 | 52.26 | 33,407 | +0.08(+0.15%) |
Jul 13, 2023 | 52.37 | 52.44 | 52.04 | 52.18 | 41,881 | +0.00(+0.00%) |
Jul 12, 2023 | 52.36 | 52.36 | 51.94 | 52.18 | 38,064 | +0.11(+0.21%) |
Jul 11, 2023 | 51.77 | 52.08 | 51.77 | 52.07 | 37,267 | +0.25(+0.48%) |
Jul 10, 2023 | 51.82 | 51.84 | 51.57 | 51.82 | 128,915 | +0.11(+0.21%) |
Jul 07, 2023 | 51.77 | 51.89 | 51.43 | 51.72 | 22,788 | +0.15(+0.29%) |
Jul 06, 2023 | 51.56 | 51.83 | 51.56 | 51.57 | 113,589 | -0.56(-1.08%) |
Jul 05, 2023 | 51.97 | 52.23 | 51.83 | 52.13 | 41,955 | -0.13(-0.25%) |
Jul 03, 2023 | 51.99 | 52.31 | 51.99 | 52.26 | 37,335 | +0.06(+0.12%) |
Jun 30, 2023 | 52.57 | 52.57 | 51.80 | 52.20 | 51,739 | +0.29(+0.55%) |
Jun 29, 2023 | 51.69 | 51.91 | 51.42 | 51.91 | 54,098 | +0.43(+0.83%) |
Jun 28, 2023 | 51.67 | 51.96 | 51.39 | 51.49 | 64,761 | -0.22(-0.42%) |
Jun 27, 2023 | 51.87 | 51.87 | 51.32 | 51.71 | 59,501 | +0.24(+0.47%) |
Jun 26, 2023 | 51.67 | 51.75 | 51.34 | 51.46 | 65,564 | +0.11(+0.21%) |
Jun 23, 2023 | 51.35 | 51.71 | 51.35 | 51.36 | 84,492 | -0.45(-0.87%) |
Jun 22, 2023 | 51.26 | 51.81 | 50.97 | 51.81 | 30,861 | +0.21(+0.40%) |
Jun 21, 2023 | 51.38 | 51.72 | 51.36 | 51.60 | 51,725 | +0.02(+0.04%) |
Jun 20, 2023 | 51.43 | 51.68 | 51.37 | 51.58 | 31,892 | -0.21(-0.40%) |
Jun 16, 2023 | 51.84 | 51.84 | 51.48 | 51.79 | 67,727 | +0.22(+0.42%) |
Jun 15, 2023 | 51.28 | 51.83 | 51.28 | 51.57 | 65,556 | +0.49(+0.96%) |
Jun 14, 2023 | 51.42 | 51.43 | 51.01 | 51.08 | 46,970 | -0.41(-0.80%) |
Jun 13, 2023 | 51.66 | 51.74 | 51.31 | 51.49 | 148,375 | +0.18(+0.35%) |
Jun 12, 2023 | 51.22 | 51.46 | 51.09 | 51.32 | 89,069 | -0.03(-0.06%) |
Jun 09, 2023 | 51.22 | 51.58 | 51.13 | 51.35 | 106,125 | +0.10(+0.20%) |
Jun 08, 2023 | 51.19 | 51.34 | 51.07 | 51.25 | 49,118 | +0.05(+0.09%) |
Jun 07, 2023 | 51.31 | 51.39 | 51.13 | 51.20 | 39,839 | -0.15(-0.29%) |
Jun 06, 2023 | 51.23 | 51.35 | 50.95 | 51.35 | 34,473 | +0.01(+0.02%) |
Jun 05, 2023 | 51.29 | 51.48 | 51.21 | 51.34 | 27,990 | +0.03(+0.06%) |
Jun 02, 2023 | 50.92 | 51.31 | 50.77 | 51.31 | 20,951 | +0.52(+1.03%) |