Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.88 | 74.88 | 74.31 | 74.77 | 6,308 | -0.10(-0.13%) |
May 21, 2024 | 74.29 | 74.87 | 74.27 | 74.87 | 9,625 | +0.11(+0.15%) |
May 20, 2024 | 74.36 | 74.80 | 74.36 | 74.76 | 20,031 | +0.52(+0.70%) |
May 17, 2024 | 74.33 | 74.48 | 73.92 | 74.24 | 22,436 | -0.05(-0.07%) |
May 16, 2024 | 74.76 | 74.76 | 74.18 | 74.29 | 8,004 | -0.57(-0.76%) |
May 15, 2024 | 73.83 | 74.86 | 73.83 | 74.86 | 20,268 | +1.55(+2.11%) |
May 14, 2024 | 72.61 | 73.31 | 72.61 | 73.31 | 6,501 | +0.93(+1.28%) |
May 13, 2024 | 72.43 | 72.43 | 72.35 | 72.38 | 8,753 | -0.07(-0.10%) |
May 10, 2024 | 72.65 | 72.65 | 72.37 | 72.45 | 9,770 | +0.31(+0.43%) |
May 09, 2024 | 71.94 | 72.15 | 71.94 | 72.14 | 6,908 | +0.33(+0.46%) |
May 08, 2024 | 71.61 | 71.81 | 71.56 | 71.81 | 10,266 | -0.26(-0.36%) |
May 07, 2024 | 71.88 | 72.07 | 71.72 | 72.07 | 24,779 | +0.24(+0.34%) |
May 06, 2024 | 71.32 | 71.83 | 71.19 | 71.83 | 9,421 | +0.69(+0.96%) |
May 03, 2024 | 70.44 | 71.14 | 70.44 | 71.14 | 13,930 | +1.55(+2.23%) |
May 02, 2024 | 69.07 | 69.65 | 68.79 | 69.59 | 10,873 | +1.19(+1.74%) |
May 01, 2024 | 68.66 | 69.59 | 68.24 | 68.40 | 41,076 | -0.75(-1.09%) |
Apr 30, 2024 | 69.57 | 69.60 | 68.85 | 69.15 | 26,289 | -0.97(-1.38%) |
Apr 29, 2024 | 70.05 | 70.12 | 69.87 | 70.12 | 11,441 | +0.11(+0.16%) |
Apr 26, 2024 | 69.84 | 70.04 | 69.73 | 70.01 | 38,320 | +1.23(+1.79%) |
Apr 25, 2024 | 67.75 | 68.99 | 67.75 | 68.78 | 14,934 | -0.54(-0.78%) |
Apr 24, 2024 | 69.78 | 69.78 | 68.58 | 69.32 | 27,585 | +0.26(+0.38%) |
Apr 23, 2024 | 67.88 | 69.06 | 67.88 | 69.06 | 15,118 | +1.87(+2.79%) |
Apr 22, 2024 | 66.80 | 67.63 | 66.33 | 67.19 | 27,008 | +0.69(+1.03%) |
Apr 19, 2024 | 66.49 | 66.56 | 66.48 | 66.50 | 21,321 | -1.75(-2.57%) |
Apr 18, 2024 | 68.54 | 69.12 | 68.25 | 68.25 | 5,414 | -0.64(-0.93%) |
Apr 17, 2024 | 68.95 | 69.45 | 68.84 | 68.89 | 20,432 | -0.98(-1.40%) |
Apr 16, 2024 | 69.51 | 69.95 | 69.51 | 69.87 | 19,387 | +0.20(+0.29%) |
Apr 15, 2024 | 71.58 | 71.59 | 69.64 | 69.67 | 21,057 | -1.10(-1.55%) |
Apr 12, 2024 | 70.97 | 70.97 | 70.65 | 70.77 | 13,468 | -1.64(-2.26%) |
Apr 11, 2024 | 71.43 | 72.41 | 71.43 | 72.41 | 4,802 | +0.95(+1.33%) |
Apr 10, 2024 | 70.88 | 71.49 | 70.88 | 71.46 | 10,337 | -0.72(-1.00%) |
Apr 09, 2024 | 72.18 | 72.18 | 71.74 | 72.18 | 11,963 | -0.22(-0.30%) |
Apr 08, 2024 | 72.39 | 72.52 | 72.39 | 72.40 | 16,684 | -0.26(-0.36%) |
Apr 05, 2024 | 71.46 | 72.66 | 71.46 | 72.66 | 35,917 | +1.43(+2.01%) |
Apr 04, 2024 | 73.20 | 73.20 | 71.23 | 71.23 | 4,893 | -1.59(-2.18%) |
Apr 03, 2024 | 72.19 | 72.82 | 72.19 | 72.82 | 16,079 | +0.98(+1.37%) |
Apr 02, 2024 | 71.72 | 71.84 | 71.09 | 71.84 | 18,272 | -0.70(-0.96%) |
Apr 01, 2024 | 72.51 | 72.54 | 72.47 | 72.53 | 10,174 | +0.13(+0.18%) |
Mar 28, 2024 | 72.46 | 72.62 | 72.35 | 72.40 | 6,075 | +0.06(+0.08%) |
Mar 27, 2024 | 72.82 | 72.82 | 71.98 | 72.34 | 8,404 | -0.52(-0.71%) |
Mar 26, 2024 | 74.59 | 75.26 | 72.49 | 72.86 | 9,801 | +0.21(+0.29%) |
Mar 25, 2024 | 72.34 | 72.89 | 72.34 | 72.65 | 26,072 | -0.07(-0.10%) |
Mar 22, 2024 | 72.50 | 72.84 | 72.50 | 72.72 | 23,347 | -0.04(-0.05%) |
Mar 21, 2024 | 72.88 | 73.16 | 72.76 | 72.76 | 22,484 | +0.52(+0.72%) |
Mar 20, 2024 | 71.38 | 72.24 | 71.38 | 72.24 | 18,192 | +1.14(+1.60%) |
Mar 19, 2024 | 70.13 | 71.10 | 70.13 | 71.10 | 34,438 | +0.11(+0.15%) |
Mar 18, 2024 | 71.17 | 71.17 | 70.95 | 70.99 | 4,050 | +0.53(+0.75%) |
Mar 15, 2024 | 70.72 | 70.72 | 70.37 | 70.46 | 23,359 | -0.74(-1.04%) |
Mar 14, 2024 | 71.27 | 71.27 | 70.67 | 71.20 | 15,968 | -0.40(-0.56%) |
Mar 13, 2024 | 71.50 | 71.85 | 71.50 | 71.60 | 8,006 | -0.44(-0.61%) |
Mar 12, 2024 | 70.92 | 72.04 | 70.92 | 72.04 | 6,649 | +1.16(+1.64%) |
Mar 11, 2024 | 71.30 | 71.30 | 70.64 | 70.88 | 9,281 | -1.57(-2.17%) |
Mar 08, 2024 | 73.48 | 73.80 | 71.85 | 72.45 | 9,776 | -0.77(-1.05%) |
Mar 07, 2024 | 72.77 | 73.35 | 72.57 | 73.22 | 10,056 | +1.19(+1.65%) |
Mar 06, 2024 | 71.90 | 72.34 | 71.90 | 72.03 | 6,831 | +1.09(+1.54%) |
Mar 05, 2024 | 71.60 | 71.60 | 70.67 | 70.94 | 11,986 | -1.60(-2.21%) |
Mar 04, 2024 | 72.30 | 72.55 | 72.07 | 72.54 | 40,207 | +0.53(+0.73%) |
Mar 01, 2024 | 72.09 | 72.09 | 72.01 | 72.01 | 9,756 | +1.51(+2.14%) |
Feb 29, 2024 | 70.09 | 70.51 | 69.99 | 70.51 | 12,046 | +0.92(+1.32%) |
Feb 28, 2024 | 72.06 | 72.06 | 69.55 | 69.59 | 7,769 | -0.36(-0.51%) |
Feb 27, 2024 | 69.95 | 69.98 | 69.95 | 69.95 | 27,868 | +0.01(+0.01%) |
Feb 26, 2024 | 69.82 | 70.14 | 69.82 | 69.94 | 12,372 | +0.43(+0.62%) |
Feb 23, 2024 | 69.88 | 69.88 | 69.51 | 69.51 | 13,933 | -0.51(-0.73%) |
Feb 22, 2024 | 69.14 | 70.02 | 69.14 | 70.02 | 4,664 | +2.90(+4.33%) |
Feb 21, 2024 | 67.00 | 67.12 | 66.59 | 67.12 | 8,886 | -0.78(-1.16%) |
Feb 20, 2024 | 67.70 | 67.90 | 67.70 | 67.90 | 20,547 | -1.33(-1.92%) |
Feb 16, 2024 | 69.39 | 69.39 | 68.82 | 69.23 | 50,513 | -0.27(-0.39%) |
Feb 15, 2024 | 69.22 | 69.50 | 69.22 | 69.50 | 7,169 | +0.50(+0.72%) |
Feb 14, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 14,136 | +1.65(+2.45%) |
Feb 13, 2024 | 66.96 | 67.66 | 66.94 | 67.35 | 15,714 | -1.78(-2.57%) |
Feb 12, 2024 | 69.04 | 69.31 | 68.72 | 69.13 | 40,795 | -0.23(-0.33%) |
Feb 09, 2024 | 69.06 | 69.36 | 68.96 | 69.36 | 2,372 | +1.32(+1.94%) |
Feb 08, 2024 | 68.16 | 68.23 | 67.98 | 68.04 | 6,284 | +0.99(+1.48%) |
Feb 07, 2024 | 66.61 | 67.16 | 66.61 | 67.05 | 14,151 | +0.41(+0.62%) |
Feb 06, 2024 | 65.96 | 66.64 | 65.96 | 66.64 | 30,285 | +0.35(+0.53%) |
Feb 05, 2024 | 66.27 | 66.29 | 66.12 | 66.29 | 10,122 | -0.33(-0.50%) |
Feb 02, 2024 | 65.63 | 66.62 | 65.63 | 66.62 | 19,861 | +1.29(+1.97%) |
Feb 01, 2024 | 64.82 | 65.33 | 64.52 | 65.33 | 11,463 | +1.13(+1.75%) |
Jan 31, 2024 | 64.78 | 64.85 | 64.17 | 64.20 | 12,619 | -1.12(-1.71%) |
Jan 30, 2024 | 65.17 | 65.32 | 65.10 | 65.32 | 27,305 | -0.44(-0.67%) |
Jan 29, 2024 | 64.54 | 65.76 | 64.54 | 65.76 | 25,378 | +1.14(+1.76%) |
Jan 26, 2024 | 64.44 | 64.72 | 64.35 | 64.62 | 27,647 | +0.01(+0.02%) |
Jan 25, 2024 | 64.96 | 64.96 | 64.23 | 64.61 | 4,787 | +0.15(+0.23%) |
Jan 24, 2024 | 65.02 | 65.22 | 64.46 | 64.46 | 4,604 | +0.26(+0.41%) |
Jan 23, 2024 | 64.24 | 64.24 | 63.91 | 64.20 | 4,872 | -0.23(-0.36%) |
Jan 22, 2024 | 64.21 | 64.43 | 64.18 | 64.43 | 7,614 | +0.74(+1.16%) |
Jan 19, 2024 | 63.67 | 63.69 | 63.67 | 63.69 | 1,773 | +1.23(+1.97%) |
Jan 18, 2024 | 62.06 | 62.50 | 62.06 | 62.46 | 8,398 | +0.95(+1.54%) |
Jan 17, 2024 | 61.34 | 61.51 | 61.22 | 61.51 | 1,816 | -0.53(-0.85%) |
Jan 16, 2024 | 62.02 | 62.04 | 61.57 | 62.04 | 14,099 | -0.24(-0.38%) |
Jan 12, 2024 | 62.34 | 62.34 | 62.27 | 62.28 | 7,262 | -0.06(-0.10%) |
Jan 11, 2024 | 62.19 | 62.34 | 62.19 | 62.34 | 22,447 | +0.23(+0.36%) |
Jan 10, 2024 | 62.03 | 62.23 | 62.01 | 62.11 | 53,695 | +0.53(+0.87%) |
Jan 09, 2024 | 61.79 | 61.79 | 61.54 | 61.58 | 2,123 | +0.08(+0.13%) |
Jan 08, 2024 | 60.06 | 61.50 | 60.06 | 61.50 | 10,287 | +1.72(+2.87%) |
Jan 05, 2024 | 59.74 | 59.78 | 59.65 | 59.78 | 5,124 | +0.14(+0.24%) |
Jan 04, 2024 | 59.44 | 59.95 | 59.33 | 59.64 | 6,499 | -0.18(-0.29%) |
Jan 03, 2024 | 60.27 | 60.27 | 59.82 | 59.82 | 1,854 | -1.16(-1.90%) |
Jan 02, 2024 | 61.23 | 61.23 | 60.77 | 60.98 | 5,948 | -1.38(-2.22%) |
Dec 29, 2023 | 62.48 | 62.56 | 62.36 | 62.36 | 8,156 | -0.70(-1.12%) |
Dec 28, 2023 | 62.65 | 63.06 | 62.65 | 63.06 | 17,007 | +0.38(+0.61%) |
Dec 27, 2023 | 62.68 | 62.68 | 62.60 | 62.68 | 3,688 | +0.08(+0.12%) |
Dec 26, 2023 | 62.47 | 62.60 | 62.43 | 62.60 | 2,628 | +0.61(+0.99%) |
Dec 22, 2023 | 62.11 | 62.11 | 61.99 | 61.99 | 9,594 | +0.06(+0.10%) |
Dec 21, 2023 | 61.48 | 61.93 | 61.48 | 61.93 | 5,750 | +1.17(+1.93%) |
Dec 20, 2023 | 61.68 | 61.68 | 60.76 | 60.76 | 4,073 | -1.13(-1.83%) |
Dec 19, 2023 | 61.56 | 61.89 | 61.56 | 61.89 | 18,279 | +0.55(+0.90%) |
Dec 18, 2023 | 61.29 | 61.48 | 61.27 | 61.34 | 3,207 | +0.13(+0.22%) |
Dec 15, 2023 | 61.12 | 61.29 | 61.12 | 61.21 | 7,582 | +0.07(+0.12%) |
Dec 14, 2023 | 61.19 | 61.25 | 61.05 | 61.14 | 5,381 | +0.71(+1.17%) |
Dec 13, 2023 | 59.79 | 60.50 | 59.55 | 60.43 | 11,465 | +0.63(+1.05%) |
Dec 12, 2023 | 59.51 | 59.80 | 59.48 | 59.80 | 81,694 | +0.68(+1.15%) |
Dec 11, 2023 | 59.18 | 59.18 | 59.12 | 59.12 | 2,950 | +0.77(+1.32%) |
Dec 08, 2023 | 58.05 | 58.46 | 57.88 | 58.34 | 83,693 | +0.51(+0.88%) |
Dec 07, 2023 | 57.53 | 57.85 | 57.53 | 57.84 | 12,238 | +0.57(+0.99%) |
Dec 06, 2023 | 58.07 | 58.07 | 57.23 | 57.27 | 13,219 | -0.28(-0.50%) |
Dec 05, 2023 | 57.49 | 57.55 | 57.49 | 57.55 | 12,963 | -0.34(-0.58%) |
Dec 04, 2023 | 57.83 | 57.89 | 57.42 | 57.89 | 11,418 | -0.65(-1.11%) |
Dec 01, 2023 | 58.41 | 58.54 | 58.41 | 58.54 | 25,399 | +0.69(+1.19%) |
Nov 30, 2023 | 57.67 | 57.85 | 57.60 | 57.85 | 11,461 | -0.10(-0.17%) |
Nov 29, 2023 | 58.21 | 58.21 | 57.95 | 57.95 | 11,009 | +0.48(+0.84%) |
Nov 28, 2023 | 57.59 | 57.59 | 57.36 | 57.47 | 28,695 | +0.03(+0.05%) |
Nov 27, 2023 | 57.60 | 57.60 | 57.44 | 57.44 | 1,595 | -0.08(-0.13%) |
Nov 24, 2023 | 57.52 | 57.53 | 57.47 | 57.52 | 2,019 | +0.16(+0.28%) |
Nov 22, 2023 | 57.35 | 57.36 | 57.35 | 57.36 | 956 | +0.34(+0.59%) |
Nov 21, 2023 | 56.87 | 57.02 | 56.87 | 57.02 | 7,003 | -0.35(-0.61%) |
Nov 20, 2023 | 56.89 | 57.39 | 56.89 | 57.37 | 1,692 | +0.69(+1.22%) |
Nov 17, 2023 | 56.58 | 56.69 | 56.58 | 56.68 | 15,441 | +0.35(+0.62%) |
Nov 16, 2023 | 56.19 | 56.33 | 56.19 | 56.33 | 10,442 | -0.01(-0.01%) |
Nov 15, 2023 | 56.42 | 56.42 | 56.34 | 56.34 | 12,584 | -0.03(-0.06%) |
Nov 14, 2023 | 55.98 | 56.37 | 55.98 | 56.37 | 11,246 | +1.61(+2.95%) |
Nov 13, 2023 | 54.70 | 54.90 | 54.70 | 54.75 | 7,114 | +0.14(+0.25%) |
Nov 10, 2023 | 54.08 | 54.62 | 54.08 | 54.62 | 3,289 | +1.13(+2.12%) |
Nov 09, 2023 | 54.14 | 54.14 | 53.48 | 53.48 | 12,978 | -0.46(-0.84%) |
Nov 08, 2023 | 53.84 | 53.94 | 53.84 | 53.94 | 8,052 | +0.24(+0.44%) |
Nov 07, 2023 | 53.46 | 53.83 | 53.46 | 53.70 | 776 | +0.50(+0.94%) |
Nov 06, 2023 | 53.13 | 53.20 | 53.13 | 53.20 | 10,260 | -0.07(-0.13%) |
Nov 03, 2023 | 52.83 | 53.47 | 52.83 | 53.27 | 19,442 | +0.98(+1.88%) |
Nov 02, 2023 | 52.35 | 52.36 | 52.26 | 52.29 | 149,367 | +0.88(+1.71%) |
Nov 01, 2023 | 50.88 | 51.41 | 50.76 | 51.41 | 9,352 | +0.72(+1.42%) |
Oct 31, 2023 | 49.98 | 50.69 | 49.98 | 50.69 | 19,182 | +0.54(+1.08%) |
Oct 30, 2023 | 50.14 | 50.22 | 50.13 | 50.15 | 101,057 | +0.38(+0.76%) |
Oct 27, 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 2,802 | +0.16(+0.33%) |
Oct 26, 2023 | 49.47 | 50.08 | 49.47 | 49.61 | 466 | -0.88(-1.75%) |
Oct 25, 2023 | 51.42 | 51.42 | 50.48 | 50.49 | 2,637 | -1.65(-3.17%) |
Oct 24, 2023 | 52.05 | 52.14 | 52.05 | 52.14 | 3,231 | +0.68(+1.31%) |
Oct 23, 2023 | 51.84 | 51.84 | 51.46 | 51.46 | 1,359 | +0.09(+0.18%) |
Oct 20, 2023 | 51.51 | 51.51 | 51.37 | 51.37 | 736 | -0.96(-1.83%) |
Oct 19, 2023 | 52.43 | 52.43 | 52.33 | 52.33 | 1,841 | -0.61(-1.16%) |
Oct 18, 2023 | 52.95 | 53.03 | 52.94 | 52.94 | 1,297 | -1.47(-2.70%) |
Oct 17, 2023 | 54.19 | 54.41 | 54.16 | 54.41 | 85,305 | +0.14(+0.26%) |
Oct 16, 2023 | 54.28 | 54.28 | 54.27 | 54.27 | 10,595 | +0.65(+1.21%) |
Oct 13, 2023 | 53.66 | 53.66 | 53.62 | 53.62 | 3,116 | -1.05(-1.91%) |
Oct 12, 2023 | 55.10 | 55.32 | 54.45 | 54.67 | 18,307 | -0.34(-0.63%) |
Oct 11, 2023 | 54.87 | 55.01 | 54.85 | 55.01 | 6,745 | +0.26(+0.48%) |
Oct 10, 2023 | 54.84 | 54.84 | 54.75 | 54.75 | 21,702 | +0.61(+1.12%) |
Oct 09, 2023 | 54.21 | 54.21 | 54.14 | 54.14 | 24,525 | -0.03(-0.05%) |
Oct 06, 2023 | 54.21 | 54.21 | 54.17 | 54.17 | 8,011 | +1.22(+2.30%) |
Oct 05, 2023 | 53.03 | 53.03 | 52.95 | 52.95 | 1,370 | -0.06(-0.12%) |
Oct 04, 2023 | 52.67 | 53.02 | 52.67 | 53.02 | 6,718 | +0.63(+1.21%) |
Oct 03, 2023 | 53.35 | 53.35 | 52.38 | 52.38 | 11,657 | -1.31(-2.45%) |
Oct 02, 2023 | 53.67 | 53.85 | 53.42 | 53.70 | 34,096 | +0.02(+0.04%) |
Sep 29, 2023 | 54.02 | 54.02 | 53.67 | 53.67 | 64,419 | +0.10(+0.19%) |
Sep 28, 2023 | 53.62 | 53.62 | 53.57 | 53.57 | 4,727 | +0.65(+1.24%) |
Sep 27, 2023 | 52.99 | 52.99 | 52.92 | 52.92 | 7,414 | +0.37(+0.70%) |
Sep 26, 2023 | 52.61 | 52.61 | 52.55 | 52.55 | 783 | -0.85(-1.60%) |
Sep 25, 2023 | 53.36 | 53.41 | 53.36 | 53.41 | 3,577 | +0.22(+0.41%) |
Sep 22, 2023 | 53.17 | 53.45 | 53.12 | 53.19 | 9,460 | +0.18(+0.35%) |
Sep 21, 2023 | 53.71 | 53.71 | 53.01 | 53.01 | 6,265 | -1.42(-2.62%) |
Sep 20, 2023 | 55.16 | 55.16 | 54.39 | 54.43 | 7,206 | -0.50(-0.92%) |
Sep 19, 2023 | 55.12 | 55.12 | 54.93 | 54.93 | 26,286 | -0.37(-0.66%) |
Sep 18, 2023 | 55.32 | 55.32 | 55.30 | 55.30 | 18,795 | -0.11(-0.21%) |
Sep 15, 2023 | 55.46 | 55.52 | 55.31 | 55.41 | 6,376 | -1.30(-2.28%) |
Sep 14, 2023 | 56.26 | 56.71 | 56.26 | 56.71 | 30,987 | +0.68(+1.21%) |
Sep 13, 2023 | 56.14 | 56.14 | 56.03 | 56.03 | 284 | -0.22(-0.39%) |
Sep 12, 2023 | 56.38 | 56.38 | 56.25 | 56.25 | 6,456 | -0.85(-1.49%) |
Sep 11, 2023 | 56.88 | 57.11 | 56.88 | 57.10 | 3,289 | +0.46(+0.82%) |
Sep 08, 2023 | 56.67 | 56.67 | 56.63 | 56.63 | 5,580 | -0.15(-0.26%) |
Sep 07, 2023 | 56.83 | 56.83 | 56.78 | 56.78 | 14,654 | -0.46(-0.80%) |
Sep 06, 2023 | 57.14 | 57.24 | 57.14 | 57.24 | 13,936 | -0.23(-0.39%) |
Sep 05, 2023 | 57.60 | 57.60 | 57.47 | 57.47 | 4,109 | -0.03(-0.05%) |
Sep 01, 2023 | 57.57 | 57.57 | 57.34 | 57.50 | 9,571 | +0.24(+0.42%) |
Aug 31, 2023 | 57.21 | 57.42 | 57.21 | 57.26 | 7,514 | +0.13(+0.23%) |
Aug 30, 2023 | 56.55 | 57.13 | 56.55 | 57.13 | 12,370 | +0.60(+1.07%) |
Aug 29, 2023 | 55.18 | 56.56 | 55.18 | 56.53 | 519 | +1.32(+2.39%) |
Aug 28, 2023 | 55.10 | 55.21 | 55.02 | 55.21 | 1,792 | +0.18(+0.33%) |
Aug 25, 2023 | 54.00 | 55.03 | 54.00 | 55.03 | 16,116 | +0.61(+1.12%) |
Aug 24, 2023 | 55.74 | 55.74 | 54.42 | 54.42 | 20,585 | -1.13(-2.03%) |
Aug 23, 2023 | 55.62 | 55.62 | 55.55 | 55.55 | 259 | +0.91(+1.67%) |
Aug 22, 2023 | 54.50 | 54.64 | 54.50 | 54.64 | 6,802 | -0.08(-0.14%) |
Aug 21, 2023 | 54.29 | 54.72 | 54.29 | 54.72 | 8,207 | +0.97(+1.80%) |
Aug 18, 2023 | 53.21 | 53.87 | 53.21 | 53.75 | 6,330 | -0.03(-0.05%) |
Aug 17, 2023 | 54.04 | 54.04 | 53.78 | 53.78 | 3,609 | -0.91(-1.66%) |
Aug 16, 2023 | 55.08 | 55.08 | 54.69 | 54.69 | 282 | -0.77(-1.39%) |
Aug 15, 2023 | 55.70 | 55.70 | 55.46 | 55.46 | 2,491 | -0.54(-0.96%) |
Aug 14, 2023 | 55.02 | 55.99 | 55.02 | 55.99 | 28,203 | +0.67(+1.22%) |
Aug 11, 2023 | 55.45 | 55.45 | 55.32 | 55.32 | 3,031 | -0.64(-1.15%) |
Aug 10, 2023 | 56.46 | 56.46 | 55.95 | 55.96 | 5,446 | -0.03(-0.05%) |
Aug 09, 2023 | 56.69 | 56.69 | 55.91 | 55.99 | 3,391 | -0.76(-1.34%) |
Aug 08, 2023 | 56.41 | 56.75 | 56.37 | 56.75 | 5,906 | -0.69(-1.21%) |
Aug 07, 2023 | 57.33 | 57.44 | 57.32 | 57.44 | 1,387 | +0.49(+0.87%) |
Aug 04, 2023 | 57.09 | 57.09 | 56.95 | 56.95 | 9,739 | -0.03(-0.05%) |
Aug 03, 2023 | 56.96 | 56.98 | 56.95 | 56.98 | 7,046 | +0.02(+0.03%) |
Aug 02, 2023 | 57.70 | 57.70 | 56.96 | 56.96 | 9,863 | -1.85(-3.14%) |
Aug 01, 2023 | 58.83 | 58.84 | 58.81 | 58.81 | 16,311 | -0.40(-0.68%) |
Jul 31, 2023 | 58.89 | 59.21 | 58.78 | 59.21 | 26,640 | +0.61(+1.04%) |
Jul 28, 2023 | 58.27 | 58.67 | 58.27 | 58.60 | 36,138 | +1.02(+1.77%) |
Jul 27, 2023 | 57.74 | 57.74 | 57.58 | 57.58 | 3,272 | +0.19(+0.33%) |
Jul 26, 2023 | 57.43 | 57.52 | 57.22 | 57.39 | 3,779 | -0.38(-0.66%) |
Jul 25, 2023 | 57.94 | 57.94 | 57.77 | 57.77 | 1,489 | +0.52(+0.90%) |
Jul 24, 2023 | 57.36 | 57.42 | 57.22 | 57.25 | 7,435 | -0.08(-0.14%) |
Jul 21, 2023 | 57.58 | 57.58 | 57.34 | 57.34 | 25,183 | -0.06(-0.10%) |
Jul 20, 2023 | 57.80 | 57.85 | 57.39 | 57.39 | 31,573 | -1.53(-2.59%) |
Jul 19, 2023 | 59.28 | 59.34 | 58.92 | 58.92 | 9,962 | -0.19(-0.33%) |
Jul 18, 2023 | 58.53 | 59.15 | 58.46 | 59.12 | 9,228 | +0.45(+0.77%) |
Jul 17, 2023 | 58.62 | 58.74 | 58.62 | 58.67 | 24,100 | +0.69(+1.18%) |
Jul 14, 2023 | 58.42 | 58.44 | 57.98 | 57.98 | 4,204 | -0.38(-0.65%) |
Jul 13, 2023 | 58.22 | 58.43 | 58.20 | 58.36 | 8,239 | +1.10(+1.92%) |
Jul 12, 2023 | 56.93 | 57.33 | 56.93 | 57.26 | 13,430 | +0.69(+1.22%) |
Jul 11, 2023 | 56.35 | 56.57 | 56.35 | 56.57 | 16,491 | +0.53(+0.95%) |
Jul 10, 2023 | 55.90 | 56.04 | 55.90 | 56.04 | 3,538 | +0.49(+0.89%) |
Jul 07, 2023 | 55.65 | 55.99 | 55.55 | 55.55 | 13,406 | +0.11(+0.19%) |
Jul 06, 2023 | 55.56 | 55.56 | 55.13 | 55.44 | 63,282 | -0.83(-1.48%) |
Jul 05, 2023 | 56.29 | 56.46 | 56.27 | 56.27 | 20,560 | -0.37(-0.65%) |
Jul 03, 2023 | 56.51 | 56.64 | 56.51 | 56.64 | 361 | +0.03(+0.05%) |
Jun 30, 2023 | 56.75 | 56.75 | 56.61 | 56.61 | 1,635 | +0.87(+1.56%) |
Jun 29, 2023 | 55.59 | 55.75 | 55.59 | 55.75 | 3,305 | +0.00(+0.01%) |
Jun 28, 2023 | 55.79 | 55.95 | 55.74 | 55.74 | 2,892 | +0.07(+0.12%) |
Jun 27, 2023 | 55.02 | 55.69 | 55.02 | 55.68 | 8,069 | +0.95(+1.73%) |
Jun 26, 2023 | 55.04 | 55.04 | 54.73 | 54.73 | 2,405 | -0.47(-0.85%) |
Jun 23, 2023 | 55.20 | 55.23 | 55.20 | 55.20 | 4,697 | -0.69(-1.23%) |
Jun 22, 2023 | 55.79 | 55.91 | 55.79 | 55.89 | 4,911 | +0.17(+0.30%) |
Jun 21, 2023 | 56.01 | 56.01 | 55.72 | 55.72 | 29,277 | -0.57(-1.00%) |
Jun 20, 2023 | 56.00 | 56.28 | 56.00 | 56.28 | 24,971 | -0.44(-0.78%) |
Jun 16, 2023 | 56.95 | 56.95 | 56.73 | 56.73 | 10,630 | -0.48(-0.83%) |
Jun 15, 2023 | 57.08 | 57.23 | 57.08 | 57.20 | 7,394 | +0.56(+0.99%) |
Jun 14, 2023 | 56.65 | 56.65 | 56.61 | 56.64 | 12,268 | +0.22(+0.40%) |
Jun 13, 2023 | 56.36 | 56.42 | 56.36 | 56.42 | 21,490 | +0.64(+1.14%) |
Jun 12, 2023 | 55.70 | 55.78 | 55.70 | 55.78 | 21,228 | +0.99(+1.81%) |
Jun 09, 2023 | 54.96 | 54.96 | 54.79 | 54.79 | 16,956 | +0.10(+0.18%) |
Jun 08, 2023 | 54.52 | 54.69 | 54.52 | 54.69 | 572 | +0.46(+0.85%) |
Jun 07, 2023 | 55.41 | 55.41 | 54.23 | 54.23 | 13,306 | -1.03(-1.86%) |
Jun 06, 2023 | 54.89 | 55.26 | 54.89 | 55.26 | 74,744 | +0.33(+0.60%) |
Jun 05, 2023 | 54.96 | 54.96 | 54.92 | 54.93 | 4,705 | -0.00(-0.00%) |
Jun 02, 2023 | 55.00 | 55.02 | 54.93 | 54.93 | 32,273 | +0.56(+1.02%) |