Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.93 | 65.16 | 64.57 | 65.16 | 203,899 | +0.65(+1.01%) |
May 30, 2024 | 64.29 | 64.64 | 64.29 | 64.51 | 245,185 | +0.62(+0.97%) |
May 29, 2024 | 64.26 | 64.26 | 63.84 | 63.89 | 173,689 | -1.03(-1.59%) |
May 28, 2024 | 65.10 | 65.20 | 64.71 | 64.92 | 138,396 | +0.20(+0.31%) |
May 24, 2024 | 64.52 | 64.87 | 64.52 | 64.72 | 125,991 | +0.53(+0.83%) |
May 23, 2024 | 64.97 | 64.97 | 64.04 | 64.19 | 171,743 | -0.35(-0.54%) |
May 22, 2024 | 64.78 | 64.79 | 64.35 | 64.54 | 184,771 | -0.70(-1.07%) |
May 21, 2024 | 65.15 | 65.26 | 65.06 | 65.24 | 175,729 | -0.05(-0.08%) |
May 20, 2024 | 65.38 | 65.47 | 65.26 | 65.29 | 117,650 | +0.09(+0.14%) |
May 17, 2024 | 64.99 | 65.22 | 64.90 | 65.20 | 172,833 | +0.34(+0.52%) |
May 16, 2024 | 65.07 | 65.12 | 64.86 | 64.86 | 312,197 | -0.36(-0.55%) |
May 15, 2024 | 64.94 | 65.24 | 64.72 | 65.22 | 206,843 | +0.58(+0.90%) |
May 14, 2024 | 64.50 | 64.68 | 64.39 | 64.64 | 163,896 | +0.41(+0.64%) |
May 13, 2024 | 64.30 | 64.37 | 64.13 | 64.23 | 118,218 | +0.02(+0.03%) |
May 10, 2024 | 64.31 | 64.41 | 64.14 | 64.21 | 99,943 | +0.07(+0.11%) |
May 09, 2024 | 63.72 | 64.17 | 63.70 | 64.14 | 371,515 | +0.49(+0.77%) |
May 08, 2024 | 63.40 | 63.65 | 63.37 | 63.65 | 150,065 | -0.06(-0.09%) |
May 07, 2024 | 63.85 | 63.86 | 63.60 | 63.71 | 172,999 | +0.12(+0.19%) |
May 06, 2024 | 63.42 | 63.65 | 63.42 | 63.59 | 108,926 | +0.47(+0.74%) |
May 03, 2024 | 63.24 | 63.35 | 62.78 | 63.12 | 144,377 | +0.54(+0.86%) |
May 02, 2024 | 62.44 | 62.68 | 62.05 | 62.58 | 450,356 | +0.84(+1.36%) |
May 01, 2024 | 61.83 | 62.51 | 61.63 | 61.74 | 790,857 | -0.15(-0.24%) |
Apr 30, 2024 | 62.59 | 62.68 | 61.89 | 61.89 | 332,936 | -0.98(-1.56%) |
Apr 29, 2024 | 62.77 | 62.99 | 62.61 | 62.87 | 124,603 | +0.39(+0.62%) |
Apr 26, 2024 | 62.29 | 62.63 | 62.29 | 62.48 | 182,452 | +0.37(+0.60%) |
Apr 25, 2024 | 61.55 | 62.17 | 61.34 | 62.11 | 173,573 | -0.18(-0.29%) |
Apr 24, 2024 | 62.53 | 62.53 | 62.05 | 62.29 | 184,328 | -0.17(-0.27%) |
Apr 23, 2024 | 62.01 | 62.54 | 61.94 | 62.46 | 140,908 | +0.55(+0.89%) |
Apr 22, 2024 | 61.59 | 62.09 | 61.45 | 61.91 | 204,307 | +0.64(+1.04%) |
Apr 19, 2024 | 61.29 | 61.51 | 61.12 | 61.27 | 151,062 | +0.05(+0.08%) |
Apr 18, 2024 | 61.36 | 61.65 | 61.14 | 61.22 | 192,784 | -0.07(-0.11%) |
Apr 17, 2024 | 61.61 | 61.63 | 61.05 | 61.29 | 229,662 | +0.12(+0.20%) |
Apr 16, 2024 | 61.38 | 61.49 | 61.01 | 61.17 | 196,654 | -0.78(-1.26%) |
Apr 15, 2024 | 62.83 | 62.95 | 61.84 | 61.95 | 262,327 | -0.21(-0.34%) |
Apr 12, 2024 | 62.71 | 62.84 | 62.05 | 62.16 | 281,444 | -0.91(-1.44%) |
Apr 11, 2024 | 63.20 | 63.21 | 62.50 | 63.07 | 291,733 | +0.06(+0.10%) |
Apr 10, 2024 | 62.97 | 63.29 | 62.77 | 63.01 | 203,860 | -0.80(-1.25%) |
Apr 09, 2024 | 64.09 | 64.17 | 63.57 | 63.81 | 170,722 | +0.04(+0.06%) |
Apr 08, 2024 | 63.82 | 63.91 | 63.64 | 63.77 | 172,258 | +0.36(+0.57%) |
Apr 05, 2024 | 63.07 | 63.55 | 63.00 | 63.41 | 171,408 | +0.23(+0.36%) |
Apr 04, 2024 | 64.07 | 64.08 | 63.09 | 63.18 | 168,626 | -0.43(-0.68%) |
Apr 03, 2024 | 63.08 | 63.71 | 63.08 | 63.61 | 396,479 | +0.49(+0.78%) |
Apr 02, 2024 | 63.06 | 63.12 | 62.90 | 63.12 | 325,574 | -0.34(-0.54%) |
Apr 01, 2024 | 63.62 | 63.71 | 63.26 | 63.46 | 177,355 | -0.28(-0.44%) |
Mar 28, 2024 | 63.68 | 63.84 | 63.60 | 63.74 | 178,443 | -0.09(-0.14%) |
Mar 27, 2024 | 63.57 | 63.83 | 63.46 | 63.83 | 204,317 | +0.49(+0.77%) |
Mar 26, 2024 | 63.50 | 63.55 | 63.33 | 63.34 | 291,790 | +0.14(+0.22%) |
Mar 25, 2024 | 63.16 | 63.41 | 63.16 | 63.20 | 267,633 | -0.08(-0.13%) |
Mar 22, 2024 | 63.48 | 63.48 | 63.19 | 63.28 | 168,689 | -0.19(-0.30%) |
Mar 21, 2024 | 63.61 | 63.70 | 63.44 | 63.47 | 273,639 | +0.00(+0.00%) |
Mar 20, 2024 | 62.77 | 63.55 | 62.73 | 63.47 | 243,042 | +0.63(+1.00%) |
Mar 19, 2024 | 62.68 | 62.95 | 62.58 | 62.84 | 161,191 | +0.13(+0.21%) |
Mar 18, 2024 | 62.90 | 62.90 | 62.63 | 62.71 | 127,162 | +0.01(+0.02%) |
Mar 15, 2024 | 62.72 | 62.82 | 62.50 | 62.70 | 499,792 | +0.09(+0.14%) |
Mar 14, 2024 | 63.10 | 63.10 | 62.36 | 62.61 | 927,803 | -0.42(-0.67%) |
Mar 13, 2024 | 62.91 | 63.18 | 62.91 | 63.03 | 482,700 | +0.10(+0.16%) |
Mar 12, 2024 | 62.60 | 62.97 | 62.38 | 62.93 | 453,262 | +0.44(+0.70%) |
Mar 11, 2024 | 62.40 | 62.50 | 62.17 | 62.49 | 432,166 | -0.34(-0.54%) |
Mar 08, 2024 | 63.30 | 63.30 | 62.74 | 62.83 | 168,125 | -0.17(-0.27%) |
Mar 07, 2024 | 62.85 | 63.07 | 62.75 | 63.00 | 189,950 | +0.71(+1.14%) |
Mar 06, 2024 | 62.30 | 62.52 | 62.21 | 62.29 | 176,965 | +0.72(+1.17%) |
Mar 05, 2024 | 61.65 | 61.93 | 61.42 | 61.57 | 263,406 | -0.07(-0.11%) |
Mar 04, 2024 | 61.66 | 61.80 | 61.57 | 61.64 | 292,197 | -0.24(-0.39%) |
Mar 01, 2024 | 61.50 | 61.88 | 61.26 | 61.88 | 138,493 | +0.67(+1.09%) |
Feb 29, 2024 | 61.41 | 61.48 | 60.97 | 61.21 | 190,627 | +0.21(+0.34%) |
Feb 28, 2024 | 61.00 | 61.15 | 60.91 | 61.00 | 219,118 | -0.28(-0.46%) |
Feb 27, 2024 | 61.22 | 61.32 | 61.12 | 61.28 | 260,087 | +0.20(+0.33%) |
Feb 26, 2024 | 61.17 | 61.21 | 60.95 | 61.08 | 222,222 | -0.15(-0.24%) |
Feb 23, 2024 | 61.28 | 61.34 | 61.15 | 61.23 | 196,147 | +0.02(+0.03%) |
Feb 22, 2024 | 61.06 | 61.22 | 60.95 | 61.21 | 357,728 | +0.64(+1.06%) |
Feb 21, 2024 | 60.43 | 60.57 | 60.30 | 60.57 | 270,436 | +0.09(+0.15%) |
Feb 20, 2024 | 60.55 | 60.74 | 60.33 | 60.48 | 213,341 | +0.08(+0.13%) |
Feb 16, 2024 | 60.21 | 60.64 | 60.21 | 60.40 | 138,127 | +0.16(+0.27%) |
Feb 15, 2024 | 59.81 | 60.27 | 59.81 | 60.24 | 262,039 | +0.73(+1.23%) |
Feb 14, 2024 | 59.19 | 59.51 | 59.19 | 59.51 | 268,230 | +0.67(+1.14%) |
Feb 13, 2024 | 59.26 | 59.26 | 58.59 | 58.84 | 164,598 | -0.94(-1.57%) |
Feb 12, 2024 | 59.62 | 60.00 | 59.62 | 59.78 | 449,820 | +0.16(+0.27%) |
Feb 09, 2024 | 59.50 | 59.63 | 59.29 | 59.62 | 166,396 | +0.20(+0.34%) |
Feb 08, 2024 | 59.44 | 59.52 | 59.21 | 59.42 | 307,878 | -0.14(-0.24%) |
Feb 07, 2024 | 59.69 | 59.69 | 59.43 | 59.56 | 253,994 | -0.12(-0.20%) |
Feb 06, 2024 | 59.36 | 59.68 | 59.23 | 59.68 | 437,422 | +0.47(+0.79%) |
Feb 05, 2024 | 59.30 | 59.38 | 58.98 | 59.21 | 235,805 | -0.53(-0.89%) |
Feb 02, 2024 | 59.83 | 59.83 | 59.49 | 59.74 | 206,236 | -0.53(-0.88%) |
Feb 01, 2024 | 59.96 | 60.28 | 59.76 | 60.27 | 347,371 | +0.49(+0.82%) |
Jan 31, 2024 | 60.37 | 60.51 | 59.68 | 59.78 | 238,567 | -0.32(-0.53%) |
Jan 30, 2024 | 60.01 | 60.14 | 59.82 | 60.10 | 222,608 | -0.04(-0.07%) |
Jan 29, 2024 | 59.78 | 60.20 | 59.70 | 60.14 | 321,753 | +0.28(+0.47%) |
Jan 26, 2024 | 59.89 | 59.98 | 59.76 | 59.86 | 201,532 | +0.19(+0.32%) |
Jan 25, 2024 | 59.71 | 59.71 | 59.33 | 59.67 | 174,930 | +0.25(+0.42%) |
Jan 24, 2024 | 59.81 | 59.82 | 59.39 | 59.42 | 210,699 | +0.34(+0.58%) |
Jan 23, 2024 | 59.20 | 59.20 | 58.78 | 59.08 | 205,154 | -0.09(-0.15%) |
Jan 22, 2024 | 59.19 | 59.33 | 59.05 | 59.17 | 200,473 | +0.25(+0.42%) |
Jan 19, 2024 | 58.91 | 58.95 | 58.42 | 58.92 | 154,642 | +0.12(+0.20%) |
Jan 18, 2024 | 58.58 | 58.83 | 58.45 | 58.80 | 125,882 | +0.50(+0.86%) |
Jan 17, 2024 | 58.21 | 58.36 | 57.97 | 58.30 | 124,625 | -0.66(-1.12%) |
Jan 16, 2024 | 59.29 | 59.29 | 58.82 | 58.96 | 203,847 | -1.01(-1.68%) |
Jan 12, 2024 | 60.26 | 60.37 | 59.84 | 59.97 | 107,276 | +0.16(+0.27%) |
Jan 11, 2024 | 59.94 | 60.02 | 59.25 | 59.81 | 223,484 | -0.04(-0.07%) |
Jan 10, 2024 | 59.84 | 59.99 | 59.74 | 59.85 | 192,478 | +0.23(+0.39%) |
Jan 09, 2024 | 59.79 | 59.80 | 59.55 | 59.62 | 169,194 | -0.61(-1.01%) |
Jan 08, 2024 | 59.73 | 60.23 | 59.64 | 60.23 | 180,681 | +0.59(+0.99%) |
Jan 05, 2024 | 59.44 | 60.12 | 59.44 | 59.64 | 281,238 | +0.04(+0.07%) |
Jan 04, 2024 | 59.47 | 59.84 | 59.47 | 59.60 | 157,129 | +0.24(+0.40%) |
Jan 03, 2024 | 59.18 | 59.55 | 59.04 | 59.36 | 257,454 | -0.46(-0.77%) |
Jan 02, 2024 | 59.96 | 60.13 | 59.75 | 59.82 | 213,254 | -0.61(-1.01%) |
Dec 29, 2023 | 60.60 | 60.63 | 60.33 | 60.43 | 141,412 | +0.04(+0.07%) |
Dec 28, 2023 | 60.70 | 60.74 | 60.39 | 60.39 | 163,548 | -0.23(-0.38%) |
Dec 27, 2023 | 60.42 | 60.67 | 60.28 | 60.62 | 184,117 | +0.31(+0.51%) |
Dec 26, 2023 | 60.04 | 60.39 | 60.04 | 60.31 | 133,173 | +0.28(+0.47%) |
Dec 22, 2023 | 60.07 | 60.20 | 59.86 | 60.03 | 231,982 | +0.14(+0.23%) |
Dec 21, 2023 | 59.62 | 59.89 | 59.44 | 59.89 | 190,382 | +0.98(+1.66%) |
Dec 20, 2023 | 59.65 | 59.70 | 58.89 | 58.91 | 287,013 | -0.60(-1.01%) |
Dec 19, 2023 | 59.30 | 59.51 | 59.26 | 59.51 | 167,024 | +0.62(+1.05%) |
Dec 18, 2023 | 59.05 | 59.14 | 58.71 | 58.89 | 180,691 | +0.15(+0.26%) |
Dec 15, 2023 | 59.02 | 59.13 | 58.70 | 58.74 | 182,421 | -0.64(-1.08%) |
Dec 14, 2023 | 59.12 | 59.54 | 59.07 | 59.38 | 392,846 | +0.74(+1.26%) |
Dec 13, 2023 | 57.75 | 58.68 | 57.48 | 58.64 | 1,997,304 | +0.88(+1.52%) |
Dec 12, 2023 | 57.69 | 57.78 | 57.44 | 57.76 | 151,187 | -0.03(-0.05%) |
Dec 11, 2023 | 57.58 | 57.83 | 57.57 | 57.79 | 216,162 | +0.09(+0.15%) |
Dec 08, 2023 | 57.44 | 57.80 | 57.43 | 57.70 | 194,757 | +0.11(+0.19%) |
Dec 07, 2023 | 57.44 | 57.73 | 57.25 | 57.59 | 163,869 | +0.25(+0.43%) |
Dec 06, 2023 | 57.81 | 57.88 | 57.33 | 57.35 | 201,216 | +0.15(+0.26%) |
Dec 05, 2023 | 57.27 | 57.36 | 57.11 | 57.20 | 309,082 | -0.21(-0.36%) |
Dec 04, 2023 | 57.33 | 57.57 | 57.24 | 57.41 | 239,202 | -0.46(-0.80%) |
Dec 01, 2023 | 57.17 | 57.95 | 57.17 | 57.87 | 210,108 | +0.63(+1.10%) |
Nov 30, 2023 | 57.26 | 57.58 | 57.10 | 57.24 | 174,537 | -0.04(-0.07%) |
Nov 29, 2023 | 57.35 | 57.49 | 57.12 | 57.28 | 160,982 | +0.17(+0.29%) |
Nov 28, 2023 | 56.88 | 57.30 | 56.86 | 57.11 | 247,239 | +0.09(+0.16%) |
Nov 27, 2023 | 57.10 | 57.10 | 56.88 | 57.02 | 167,231 | -0.16(-0.28%) |
Nov 24, 2023 | 56.91 | 57.24 | 56.91 | 57.18 | 51,790 | +0.46(+0.82%) |
Nov 22, 2023 | 56.64 | 56.71 | 56.37 | 56.71 | 120,855 | +0.10(+0.17%) |
Nov 21, 2023 | 56.87 | 56.87 | 56.52 | 56.62 | 244,532 | -0.22(-0.38%) |
Nov 20, 2023 | 56.70 | 56.92 | 56.59 | 56.83 | 153,217 | +0.16(+0.28%) |
Nov 17, 2023 | 56.39 | 56.70 | 56.38 | 56.68 | 255,632 | +0.80(+1.43%) |
Nov 16, 2023 | 55.95 | 56.09 | 55.70 | 55.88 | 188,927 | -0.24(-0.42%) |
Nov 15, 2023 | 56.27 | 56.39 | 56.05 | 56.11 | 290,730 | -0.11(-0.19%) |
Nov 14, 2023 | 55.67 | 56.29 | 55.67 | 56.22 | 211,874 | +1.49(+2.72%) |
Nov 13, 2023 | 54.43 | 54.80 | 54.35 | 54.73 | 176,965 | +0.15(+0.27%) |
Nov 10, 2023 | 54.34 | 54.61 | 53.95 | 54.58 | 174,135 | +0.31(+0.56%) |
Nov 09, 2023 | 54.57 | 54.86 | 54.23 | 54.28 | 198,796 | +0.04(+0.07%) |
Nov 08, 2023 | 54.35 | 54.47 | 54.08 | 54.24 | 170,680 | -0.19(-0.34%) |
Nov 07, 2023 | 54.41 | 54.51 | 54.26 | 54.42 | 181,767 | -0.45(-0.83%) |
Nov 06, 2023 | 55.27 | 55.27 | 54.78 | 54.88 | 221,221 | -0.34(-0.61%) |
Nov 03, 2023 | 55.17 | 55.37 | 55.06 | 55.21 | 253,384 | +0.69(+1.27%) |
Nov 02, 2023 | 54.37 | 54.57 | 54.20 | 54.52 | 226,948 | +1.08(+2.01%) |
Nov 01, 2023 | 53.07 | 53.50 | 53.00 | 53.45 | 254,642 | +0.40(+0.76%) |
Oct 31, 2023 | 52.97 | 53.09 | 52.79 | 53.04 | 306,924 | +0.17(+0.32%) |
Oct 30, 2023 | 52.88 | 52.93 | 52.58 | 52.88 | 337,573 | +0.58(+1.11%) |
Oct 27, 2023 | 52.72 | 52.75 | 52.17 | 52.29 | 226,214 | -0.09(-0.17%) |
Oct 26, 2023 | 52.49 | 52.66 | 52.18 | 52.38 | 351,310 | -0.29(-0.54%) |
Oct 25, 2023 | 52.95 | 53.14 | 52.31 | 52.67 | 242,144 | -0.36(-0.67%) |
Oct 24, 2023 | 52.95 | 53.18 | 52.83 | 53.02 | 250,820 | +0.17(+0.32%) |
Oct 23, 2023 | 52.76 | 53.20 | 52.45 | 52.86 | 307,702 | -0.17(-0.32%) |
Oct 20, 2023 | 53.23 | 53.28 | 52.86 | 53.02 | 262,485 | -0.43(-0.81%) |
Oct 19, 2023 | 53.67 | 53.93 | 53.33 | 53.46 | 222,936 | -0.44(-0.82%) |
Oct 18, 2023 | 54.35 | 54.35 | 53.72 | 53.90 | 157,708 | -0.83(-1.52%) |
Oct 17, 2023 | 54.25 | 54.95 | 54.25 | 54.73 | 175,221 | +0.00(+0.00%) |
Oct 16, 2023 | 54.43 | 54.75 | 54.33 | 54.73 | 216,015 | +0.45(+0.84%) |
Oct 13, 2023 | 54.65 | 54.66 | 54.13 | 54.28 | 208,864 | -0.43(-0.79%) |
Oct 12, 2023 | 55.31 | 55.31 | 54.48 | 54.71 | 212,307 | -0.52(-0.95%) |
Oct 11, 2023 | 55.32 | 55.39 | 54.93 | 55.23 | 188,998 | +0.14(+0.25%) |
Oct 10, 2023 | 54.84 | 55.28 | 54.84 | 55.10 | 256,666 | +0.79(+1.45%) |
Oct 09, 2023 | 53.91 | 54.37 | 53.85 | 54.31 | 420,754 | -0.01(-0.02%) |
Oct 06, 2023 | 53.70 | 54.47 | 53.35 | 54.32 | 244,374 | +0.61(+1.14%) |
Oct 05, 2023 | 53.52 | 53.76 | 53.37 | 53.70 | 276,638 | +0.54(+1.02%) |
Oct 04, 2023 | 53.28 | 53.28 | 52.71 | 53.16 | 395,471 | -0.10(-0.19%) |
Oct 03, 2023 | 53.49 | 53.58 | 53.06 | 53.26 | 633,277 | -0.77(-1.42%) |
Oct 02, 2023 | 54.59 | 54.63 | 53.91 | 54.03 | 182,607 | -0.90(-1.64%) |
Sep 29, 2023 | 55.62 | 55.62 | 54.83 | 54.93 | 254,646 | -0.19(-0.34%) |
Sep 28, 2023 | 54.82 | 55.31 | 54.70 | 55.12 | 174,332 | +0.21(+0.38%) |
Sep 27, 2023 | 54.97 | 54.99 | 54.34 | 54.91 | 243,538 | +0.09(+0.16%) |
Sep 26, 2023 | 55.08 | 55.24 | 54.73 | 54.82 | 408,334 | -0.69(-1.24%) |
Sep 25, 2023 | 55.30 | 55.53 | 55.37 | 55.51 | 136,772 | -0.16(-0.28%) |
Sep 22, 2023 | 55.98 | 56.15 | 55.63 | 55.67 | 121,913 | +0.01(+0.02%) |
Sep 21, 2023 | 56.07 | 56.14 | 55.64 | 55.66 | 260,704 | -0.83(-1.47%) |
Sep 20, 2023 | 56.96 | 57.18 | 56.49 | 56.49 | 113,233 | -0.20(-0.35%) |
Sep 19, 2023 | 56.77 | 56.86 | 56.53 | 56.69 | 116,965 | +0.06(+0.10%) |
Sep 18, 2023 | 56.66 | 56.67 | 56.40 | 56.63 | 102,293 | -0.23(-0.40%) |
Sep 15, 2023 | 57.06 | 57.23 | 56.79 | 56.85 | 284,627 | -0.16(-0.28%) |
Sep 14, 2023 | 56.65 | 57.02 | 56.64 | 57.01 | 135,542 | +0.75(+1.33%) |
Sep 13, 2023 | 56.35 | 56.41 | 56.07 | 56.26 | 214,755 | -0.10(-0.18%) |
Sep 12, 2023 | 56.24 | 56.56 | 56.24 | 56.36 | 454,456 | -0.14(-0.24%) |
Sep 11, 2023 | 56.34 | 56.56 | 56.29 | 56.50 | 124,628 | +0.58(+1.04%) |
Sep 08, 2023 | 55.85 | 56.07 | 55.78 | 55.92 | 171,651 | -0.02(-0.04%) |
Sep 07, 2023 | 56.01 | 56.12 | 55.81 | 55.94 | 128,662 | -0.23(-0.40%) |
Sep 06, 2023 | 56.35 | 56.42 | 55.99 | 56.16 | 87,002 | -0.26(-0.45%) |
Sep 05, 2023 | 56.71 | 56.71 | 56.35 | 56.42 | 119,265 | -0.42(-0.75%) |
Sep 01, 2023 | 57.24 | 57.38 | 56.70 | 56.84 | 83,570 | +0.13(+0.23%) |
Aug 31, 2023 | 56.97 | 57.01 | 56.64 | 56.71 | 122,979 | -0.15(-0.26%) |
Aug 30, 2023 | 57.00 | 57.18 | 56.81 | 56.86 | 132,425 | -0.04(-0.07%) |
Aug 29, 2023 | 56.04 | 56.94 | 55.98 | 56.90 | 153,421 | +0.79(+1.41%) |
Aug 28, 2023 | 55.94 | 56.18 | 55.94 | 56.11 | 151,937 | +0.59(+1.07%) |
Aug 25, 2023 | 55.59 | 55.73 | 55.10 | 55.52 | 101,190 | +0.35(+0.63%) |
Aug 24, 2023 | 55.76 | 55.89 | 55.17 | 55.17 | 182,951 | -0.88(-1.57%) |
Aug 23, 2023 | 55.62 | 56.11 | 55.56 | 56.05 | 106,918 | +0.64(+1.16%) |
Aug 22, 2023 | 55.94 | 55.94 | 55.38 | 55.41 | 146,416 | -0.18(-0.32%) |
Aug 21, 2023 | 55.46 | 55.61 | 55.23 | 55.59 | 147,008 | +0.18(+0.32%) |
Aug 18, 2023 | 55.02 | 55.49 | 54.96 | 55.41 | 179,632 | -0.08(-0.14%) |
Aug 17, 2023 | 55.96 | 56.00 | 55.36 | 55.49 | 142,940 | -0.21(-0.37%) |
Aug 16, 2023 | 56.03 | 56.26 | 55.70 | 55.70 | 153,811 | -0.43(-0.77%) |
Aug 15, 2023 | 56.56 | 56.56 | 56.07 | 56.13 | 169,849 | -0.77(-1.35%) |
Aug 14, 2023 | 56.70 | 56.93 | 56.46 | 56.90 | 111,926 | -0.23(-0.40%) |
Aug 11, 2023 | 57.10 | 57.33 | 57.02 | 57.13 | 144,622 | -0.32(-0.55%) |
Aug 10, 2023 | 57.84 | 58.14 | 57.36 | 57.45 | 122,975 | +0.16(+0.28%) |
Aug 09, 2023 | 57.31 | 57.42 | 57.12 | 57.29 | 218,288 | +0.04(+0.07%) |
Aug 08, 2023 | 56.94 | 57.29 | 56.78 | 57.25 | 201,388 | -0.35(-0.60%) |
Aug 07, 2023 | 57.50 | 57.60 | 57.28 | 57.59 | 155,884 | +0.47(+0.83%) |
Aug 04, 2023 | 57.27 | 57.71 | 57.11 | 57.12 | 196,402 | +0.20(+0.35%) |
Aug 03, 2023 | 56.65 | 57.10 | 56.54 | 56.92 | 262,093 | -0.15(-0.26%) |
Aug 02, 2023 | 57.43 | 57.68 | 56.95 | 57.07 | 191,848 | -1.04(-1.78%) |
Aug 01, 2023 | 58.34 | 58.41 | 57.99 | 58.11 | 350,459 | -0.73(-1.24%) |
Jul 31, 2023 | 58.80 | 59.05 | 58.74 | 58.84 | 166,497 | +0.11(+0.19%) |
Jul 28, 2023 | 58.64 | 58.95 | 58.57 | 58.72 | 114,324 | +0.41(+0.70%) |
Jul 27, 2023 | 58.98 | 58.98 | 58.25 | 58.31 | 176,128 | -0.24(-0.40%) |
Jul 26, 2023 | 58.17 | 58.74 | 58.17 | 58.55 | 120,249 | +0.31(+0.53%) |
Jul 25, 2023 | 58.25 | 58.53 | 58.24 | 58.24 | 239,754 | +0.06(+0.10%) |
Jul 24, 2023 | 58.16 | 58.40 | 58.09 | 58.19 | 173,850 | -0.06(-0.10%) |
Jul 21, 2023 | 58.26 | 58.32 | 58.13 | 58.24 | 71,533 | -0.04(-0.07%) |
Jul 20, 2023 | 58.43 | 58.61 | 58.14 | 58.28 | 113,357 | -0.30(-0.51%) |
Jul 19, 2023 | 58.60 | 58.68 | 58.41 | 58.58 | 131,354 | +0.11(+0.19%) |
Jul 18, 2023 | 58.09 | 58.54 | 58.04 | 58.47 | 134,342 | +0.44(+0.77%) |
Jul 17, 2023 | 57.83 | 58.09 | 57.70 | 58.03 | 180,318 | +0.03(+0.05%) |
Jul 14, 2023 | 58.42 | 58.43 | 57.99 | 58.00 | 211,334 | -0.48(-0.83%) |
Jul 13, 2023 | 58.20 | 58.54 | 58.20 | 58.48 | 185,682 | +0.84(+1.46%) |
Jul 12, 2023 | 57.24 | 57.73 | 57.24 | 57.64 | 102,893 | +1.11(+1.96%) |
Jul 11, 2023 | 56.24 | 56.57 | 56.15 | 56.54 | 131,122 | +0.50(+0.90%) |
Jul 10, 2023 | 55.70 | 56.03 | 55.70 | 56.03 | 135,245 | +0.19(+0.34%) |
Jul 07, 2023 | 55.34 | 56.07 | 55.34 | 55.85 | 219,302 | +0.68(+1.23%) |
Jul 06, 2023 | 55.44 | 55.44 | 54.91 | 55.17 | 166,063 | -1.05(-1.86%) |
Jul 05, 2023 | 56.46 | 56.46 | 56.11 | 56.21 | 189,990 | -0.58(-1.03%) |
Jul 03, 2023 | 56.71 | 56.85 | 56.64 | 56.79 | 198,863 | +0.14(+0.24%) |
Jun 30, 2023 | 56.56 | 56.74 | 56.44 | 56.66 | 168,084 | +0.65(+1.16%) |
Jun 29, 2023 | 55.81 | 56.00 | 55.80 | 56.00 | 185,068 | -0.03(-0.05%) |
Jun 28, 2023 | 55.96 | 56.13 | 55.81 | 56.03 | 206,908 | +0.06(+0.11%) |
Jun 27, 2023 | 55.68 | 56.00 | 55.46 | 55.97 | 163,259 | +0.40(+0.73%) |
Jun 26, 2023 | 55.41 | 55.64 | 55.38 | 55.57 | 235,200 | +0.07(+0.12%) |
Jun 23, 2023 | 55.33 | 55.50 | 55.20 | 55.50 | 182,418 | -0.80(-1.42%) |
Jun 22, 2023 | 56.28 | 56.35 | 56.11 | 56.30 | 294,430 | -0.35(-0.61%) |
Jun 21, 2023 | 56.47 | 56.83 | 56.35 | 56.65 | 140,126 | +0.08(+0.14%) |
Jun 20, 2023 | 56.75 | 56.75 | 56.37 | 56.57 | 214,478 | -0.69(-1.21%) |
Jun 16, 2023 | 57.75 | 57.75 | 57.26 | 57.26 | 155,226 | -0.16(-0.28%) |