Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 61.00 | 61.34 | 60.57 | 60.98 | 187,503 | -0.08(-0.13%) |
May 21, 2024 | 60.49 | 61.24 | 60.49 | 61.06 | 171,321 | +0.29(+0.48%) |
May 20, 2024 | 60.49 | 60.96 | 60.18 | 60.77 | 207,903 | +0.36(+0.60%) |
May 17, 2024 | 60.43 | 60.52 | 59.98 | 60.41 | 183,608 | +0.14(+0.23%) |
May 16, 2024 | 61.33 | 61.43 | 60.03 | 60.27 | 229,052 | -1.25(-2.03%) |
May 15, 2024 | 61.46 | 63.00 | 61.21 | 61.52 | 261,789 | +0.86(+1.42%) |
May 14, 2024 | 60.87 | 61.16 | 60.12 | 60.66 | 269,134 | +0.09(+0.15%) |
May 13, 2024 | 60.59 | 61.10 | 59.93 | 60.57 | 410,635 | +0.33(+0.55%) |
May 10, 2024 | 60.80 | 61.76 | 59.87 | 60.24 | 283,188 | -0.38(-0.63%) |
May 09, 2024 | 62.89 | 62.89 | 59.03 | 60.62 | 464,397 | -1.36(-2.19%) |
May 08, 2024 | 62.46 | 62.58 | 61.69 | 61.98 | 253,447 | -0.70(-1.12%) |
May 07, 2024 | 62.35 | 63.61 | 62.19 | 62.68 | 344,985 | +0.64(+1.03%) |
May 06, 2024 | 62.14 | 63.27 | 61.95 | 62.04 | 234,603 | +0.52(+0.85%) |
May 03, 2024 | 61.77 | 62.24 | 61.16 | 61.52 | 160,704 | +0.56(+0.92%) |
May 02, 2024 | 60.17 | 60.96 | 59.82 | 60.96 | 155,176 | +1.34(+2.25%) |
May 01, 2024 | 60.48 | 60.80 | 59.50 | 59.62 | 240,177 | -1.19(-1.96%) |
Apr 30, 2024 | 62.11 | 62.37 | 60.74 | 60.81 | 272,915 | -1.78(-2.84%) |
Apr 29, 2024 | 63.00 | 63.15 | 62.52 | 62.59 | 174,882 | -0.06(-0.10%) |
Apr 26, 2024 | 62.52 | 63.14 | 62.30 | 62.65 | 167,330 | +0.13(+0.21%) |
Apr 25, 2024 | 62.80 | 62.80 | 62.06 | 62.52 | 154,831 | -0.35(-0.56%) |
Apr 24, 2024 | 62.96 | 63.57 | 62.26 | 62.87 | 175,533 | -0.37(-0.59%) |
Apr 23, 2024 | 62.05 | 63.89 | 62.05 | 63.24 | 227,208 | +1.45(+2.35%) |
Apr 22, 2024 | 61.67 | 62.53 | 61.20 | 61.79 | 289,572 | +0.46(+0.75%) |
Apr 19, 2024 | 61.82 | 62.23 | 60.90 | 61.33 | 362,786 | -0.04(-0.07%) |
Apr 18, 2024 | 61.90 | 62.35 | 61.24 | 61.37 | 327,763 | -0.07(-0.11%) |
Apr 17, 2024 | 61.73 | 62.16 | 60.98 | 61.44 | 318,646 | +0.06(+0.10%) |
Apr 16, 2024 | 60.94 | 61.51 | 59.83 | 61.38 | 210,202 | +0.35(+0.57%) |
Apr 15, 2024 | 61.66 | 61.88 | 60.54 | 61.03 | 425,448 | +0.12(+0.20%) |
Apr 12, 2024 | 62.07 | 62.48 | 60.51 | 60.91 | 266,803 | -1.59(-2.54%) |
Apr 11, 2024 | 62.15 | 62.50 | 61.10 | 62.50 | 333,669 | +0.79(+1.28%) |
Apr 10, 2024 | 61.04 | 61.82 | 60.80 | 61.71 | 283,874 | -0.38(-0.61%) |
Apr 09, 2024 | 60.46 | 62.11 | 59.61 | 62.09 | 346,324 | +2.14(+3.57%) |
Apr 08, 2024 | 58.67 | 60.35 | 58.42 | 59.95 | 523,582 | +2.24(+3.88%) |
Apr 05, 2024 | 57.45 | 58.15 | 57.45 | 57.71 | 344,955 | +0.20(+0.35%) |
Apr 04, 2024 | 59.00 | 59.25 | 57.18 | 57.51 | 217,944 | -0.99(-1.69%) |
Apr 03, 2024 | 59.24 | 59.70 | 58.30 | 58.50 | 375,589 | -1.10(-1.85%) |
Apr 02, 2024 | 60.64 | 60.64 | 59.25 | 59.60 | 268,580 | -1.42(-2.33%) |
Apr 01, 2024 | 61.90 | 62.21 | 60.91 | 61.02 | 237,089 | -0.88(-1.42%) |
Mar 28, 2024 | 61.46 | 62.16 | 61.05 | 61.90 | 248,180 | +0.36(+0.58%) |
Mar 27, 2024 | 60.13 | 61.59 | 60.13 | 61.54 | 375,148 | +1.59(+2.65%) |
Mar 26, 2024 | 60.45 | 60.55 | 59.94 | 59.95 | 194,550 | -0.39(-0.65%) |
Mar 25, 2024 | 60.82 | 61.15 | 60.34 | 60.34 | 199,786 | -0.48(-0.79%) |
Mar 22, 2024 | 61.31 | 61.31 | 60.29 | 60.82 | 214,514 | -0.08(-0.13%) |
Mar 21, 2024 | 60.64 | 61.34 | 60.64 | 60.90 | 244,207 | +0.56(+0.93%) |
Mar 20, 2024 | 60.16 | 60.54 | 59.85 | 60.34 | 215,201 | -0.12(-0.20%) |
Mar 19, 2024 | 60.71 | 61.04 | 59.77 | 60.46 | 522,716 | -0.16(-0.26%) |
Mar 18, 2024 | 61.77 | 62.29 | 60.45 | 60.62 | 484,142 | -0.13(-0.21%) |
Mar 15, 2024 | 59.59 | 61.11 | 59.51 | 60.75 | 1,950,669 | +0.86(+1.44%) |
Mar 14, 2024 | 60.83 | 61.00 | 59.56 | 59.89 | 451,563 | -0.90(-1.48%) |
Mar 13, 2024 | 60.43 | 61.56 | 60.20 | 60.79 | 409,554 | +0.51(+0.85%) |
Mar 12, 2024 | 59.70 | 60.40 | 59.03 | 60.28 | 365,743 | +0.68(+1.14%) |
Mar 11, 2024 | 59.41 | 60.37 | 57.56 | 59.60 | 507,099 | +0.01(+0.02%) |
Mar 08, 2024 | 60.55 | 60.84 | 59.57 | 59.59 | 192,591 | -0.64(-1.06%) |
Mar 07, 2024 | 60.06 | 60.50 | 59.78 | 60.23 | 230,541 | +0.46(+0.77%) |
Mar 06, 2024 | 59.52 | 60.00 | 59.23 | 59.77 | 242,638 | +0.63(+1.07%) |
Mar 05, 2024 | 59.40 | 60.12 | 58.52 | 59.14 | 293,447 | -0.38(-0.64%) |
Mar 04, 2024 | 59.45 | 60.45 | 59.30 | 59.52 | 282,096 | +0.27(+0.46%) |
Mar 01, 2024 | 58.54 | 59.26 | 57.68 | 59.25 | 411,245 | +0.83(+1.42%) |
Feb 29, 2024 | 58.29 | 58.54 | 57.62 | 58.42 | 439,934 | +0.42(+0.72%) |
Feb 28, 2024 | 58.01 | 58.97 | 57.82 | 58.00 | 288,833 | -0.56(-0.96%) |
Feb 27, 2024 | 60.85 | 60.90 | 58.46 | 58.56 | 419,845 | -2.09(-3.45%) |
Feb 26, 2024 | 60.21 | 61.05 | 60.21 | 60.65 | 248,359 | +0.26(+0.43%) |
Feb 23, 2024 | 60.37 | 60.73 | 60.08 | 60.40 | 247,339 | +0.36(+0.60%) |
Feb 22, 2024 | 58.89 | 60.43 | 58.73 | 60.04 | 380,069 | +1.61(+2.75%) |
Feb 21, 2024 | 58.28 | 58.63 | 57.97 | 58.43 | 333,539 | +0.06(+0.10%) |
Feb 20, 2024 | 57.93 | 59.03 | 57.34 | 58.37 | 506,715 | -0.26(-0.44%) |
Feb 16, 2024 | 58.94 | 59.59 | 58.50 | 58.63 | 488,503 | +0.03(+0.05%) |
Feb 15, 2024 | 59.65 | 61.07 | 55.86 | 58.60 | 828,897 | -1.31(-2.18%) |
Feb 14, 2024 | 59.08 | 59.96 | 58.75 | 59.91 | 319,164 | +1.37(+2.33%) |
Feb 13, 2024 | 58.71 | 59.12 | 57.94 | 58.54 | 362,225 | -1.41(-2.35%) |
Feb 12, 2024 | 60.09 | 60.37 | 59.74 | 59.95 | 314,486 | -0.08(-0.13%) |
Feb 09, 2024 | 59.27 | 60.28 | 59.25 | 60.03 | 263,070 | +1.03(+1.74%) |
Feb 08, 2024 | 58.72 | 59.08 | 58.41 | 59.00 | 224,843 | +0.30(+0.51%) |
Feb 07, 2024 | 58.71 | 58.89 | 58.24 | 58.70 | 241,303 | +0.10(+0.17%) |
Feb 06, 2024 | 58.57 | 58.87 | 58.20 | 58.60 | 216,410 | +0.10(+0.17%) |
Feb 05, 2024 | 58.85 | 59.09 | 58.18 | 58.50 | 211,261 | -0.94(-1.58%) |
Feb 02, 2024 | 58.58 | 60.03 | 57.79 | 59.44 | 232,474 | +0.51(+0.86%) |
Feb 01, 2024 | 58.38 | 59.21 | 57.92 | 58.93 | 253,642 | +0.81(+1.39%) |
Jan 31, 2024 | 59.29 | 59.38 | 58.01 | 58.12 | 361,578 | -1.17(-1.97%) |
Jan 30, 2024 | 58.15 | 59.40 | 58.15 | 59.29 | 236,744 | +1.25(+2.15%) |
Jan 29, 2024 | 57.70 | 58.20 | 57.51 | 58.04 | 197,340 | +0.18(+0.31%) |
Jan 26, 2024 | 58.47 | 58.54 | 57.69 | 57.86 | 251,189 | -0.28(-0.48%) |
Jan 25, 2024 | 58.31 | 58.72 | 57.37 | 58.14 | 244,556 | +0.59(+1.02%) |
Jan 24, 2024 | 58.89 | 58.89 | 57.10 | 57.55 | 319,771 | -0.99(-1.69%) |
Jan 23, 2024 | 58.64 | 58.65 | 57.82 | 58.54 | 326,418 | -0.07(-0.12%) |
Jan 22, 2024 | 57.56 | 58.66 | 57.56 | 58.61 | 390,083 | +1.37(+2.39%) |
Jan 19, 2024 | 56.10 | 57.28 | 55.13 | 57.24 | 430,982 | +1.60(+2.87%) |
Jan 18, 2024 | 55.62 | 56.37 | 55.02 | 55.65 | 325,912 | +0.87(+1.58%) |
Jan 17, 2024 | 53.77 | 54.92 | 53.58 | 54.78 | 319,265 | +0.41(+0.75%) |
Jan 16, 2024 | 54.93 | 54.80 | 54.00 | 54.37 | 269,929 | -0.90(-1.62%) |
Jan 12, 2024 | 55.98 | 56.03 | 54.92 | 55.27 | 221,163 | -0.18(-0.32%) |
Jan 11, 2024 | 54.85 | 55.47 | 54.16 | 55.45 | 307,294 | +0.58(+1.05%) |
Jan 10, 2024 | 54.22 | 54.89 | 53.98 | 54.87 | 224,275 | +0.57(+1.05%) |
Jan 09, 2024 | 54.36 | 54.52 | 54.01 | 54.30 | 201,739 | -0.59(-1.07%) |
Jan 08, 2024 | 54.23 | 54.97 | 54.07 | 54.89 | 210,505 | +0.81(+1.49%) |
Jan 05, 2024 | 53.48 | 54.43 | 53.36 | 54.08 | 418,444 | +0.24(+0.44%) |
Jan 04, 2024 | 54.25 | 54.80 | 53.76 | 53.84 | 751,562 | -0.40(-0.74%) |
Jan 03, 2024 | 56.69 | 56.69 | 54.20 | 54.24 | 443,074 | -2.69(-4.73%) |
Jan 02, 2024 | 56.33 | 57.21 | 55.96 | 56.93 | 473,628 | +0.22(+0.39%) |
Dec 29, 2023 | 57.28 | 57.38 | 56.50 | 56.72 | 316,323 | -0.82(-1.42%) |
Dec 28, 2023 | 57.99 | 58.16 | 57.29 | 57.53 | 250,359 | -0.66(-1.13%) |
Dec 27, 2023 | 58.82 | 58.82 | 58.04 | 58.19 | 172,205 | -0.45(-0.77%) |
Dec 26, 2023 | 59.04 | 59.31 | 58.60 | 58.64 | 270,935 | -0.44(-0.74%) |
Dec 22, 2023 | 58.64 | 59.19 | 58.43 | 59.08 | 304,701 | +0.94(+1.61%) |
Dec 21, 2023 | 57.40 | 58.19 | 56.86 | 58.14 | 312,495 | +1.20(+2.10%) |
Dec 20, 2023 | 56.83 | 57.69 | 56.37 | 56.94 | 375,401 | +0.17(+0.30%) |
Dec 19, 2023 | 56.79 | 57.04 | 55.80 | 56.77 | 417,346 | -0.02(-0.04%) |
Dec 18, 2023 | 53.20 | 57.11 | 52.98 | 56.79 | 974,142 | +3.43(+6.43%) |
Dec 15, 2023 | 52.79 | 53.38 | 52.79 | 53.36 | 2,383,084 | +0.40(+0.75%) |
Dec 14, 2023 | 52.65 | 53.18 | 51.94 | 52.97 | 312,022 | +1.26(+2.43%) |
Dec 13, 2023 | 50.69 | 52.01 | 50.23 | 51.71 | 474,904 | +1.19(+2.35%) |
Dec 12, 2023 | 50.91 | 51.14 | 50.50 | 50.52 | 267,013 | -0.52(-1.02%) |
Dec 11, 2023 | 50.79 | 51.36 | 50.17 | 51.04 | 380,767 | +0.09(+0.18%) |
Dec 08, 2023 | 51.26 | 51.81 | 50.62 | 50.95 | 355,126 | -0.15(-0.29%) |
Dec 07, 2023 | 50.78 | 51.12 | 50.18 | 51.10 | 607,164 | +0.70(+1.39%) |
Dec 06, 2023 | 52.14 | 52.41 | 50.36 | 50.40 | 352,189 | -1.42(-2.73%) |
Dec 05, 2023 | 52.76 | 53.94 | 51.81 | 51.82 | 421,601 | -1.19(-2.24%) |
Dec 04, 2023 | 52.46 | 53.47 | 52.19 | 53.01 | 399,898 | +0.20(+0.38%) |
Dec 01, 2023 | 51.26 | 53.14 | 51.22 | 52.81 | 455,202 | +1.49(+2.90%) |
Nov 30, 2023 | 51.36 | 51.50 | 50.87 | 51.32 | 310,207 | +0.40(+0.78%) |
Nov 29, 2023 | 51.19 | 51.44 | 50.27 | 50.92 | 320,501 | +0.15(+0.29%) |
Nov 28, 2023 | 51.75 | 51.80 | 50.69 | 50.77 | 222,854 | -1.01(-1.96%) |
Nov 27, 2023 | 52.31 | 52.53 | 51.64 | 51.79 | 258,570 | -0.76(-1.44%) |
Nov 24, 2023 | 52.51 | 52.69 | 52.10 | 52.54 | 87,985 | +0.20(+0.38%) |
Nov 22, 2023 | 52.61 | 52.91 | 51.83 | 52.34 | 150,879 | +0.18(+0.34%) |
Nov 21, 2023 | 52.49 | 52.94 | 52.08 | 52.16 | 192,327 | -0.48(-0.91%) |
Nov 20, 2023 | 52.95 | 52.96 | 52.28 | 52.64 | 223,766 | -0.27(-0.51%) |
Nov 17, 2023 | 51.44 | 53.02 | 50.97 | 52.91 | 447,890 | +1.63(+3.18%) |
Nov 16, 2023 | 52.18 | 52.90 | 51.15 | 51.28 | 397,715 | -0.78(-1.49%) |
Nov 15, 2023 | 52.78 | 53.66 | 51.56 | 52.05 | 550,283 | -0.95(-1.80%) |
Nov 14, 2023 | 51.78 | 53.03 | 51.50 | 53.01 | 264,648 | +2.19(+4.31%) |
Nov 13, 2023 | 50.72 | 51.36 | 50.58 | 50.82 | 210,383 | +0.04(+0.08%) |
Nov 10, 2023 | 50.16 | 50.84 | 49.61 | 50.78 | 265,463 | +1.07(+2.16%) |
Nov 09, 2023 | 49.98 | 50.44 | 49.39 | 49.71 | 289,272 | +0.45(+0.91%) |
Nov 08, 2023 | 49.67 | 50.55 | 49.13 | 49.26 | 354,853 | -0.24(-0.48%) |
Nov 07, 2023 | 53.01 | 53.01 | 48.16 | 49.50 | 736,983 | -4.04(-7.54%) |
Nov 06, 2023 | 53.65 | 54.17 | 53.29 | 53.54 | 275,410 | -0.38(-0.70%) |
Nov 03, 2023 | 54.10 | 54.60 | 53.81 | 53.91 | 158,190 | +1.01(+1.92%) |
Nov 02, 2023 | 53.04 | 53.51 | 52.74 | 52.90 | 186,690 | +0.42(+0.80%) |
Nov 01, 2023 | 51.18 | 52.70 | 51.18 | 52.48 | 253,937 | +0.77(+1.48%) |
Oct 31, 2023 | 50.46 | 51.73 | 50.20 | 51.72 | 276,647 | +1.09(+2.16%) |
Oct 30, 2023 | 50.94 | 50.94 | 50.27 | 50.62 | 210,245 | +0.01(+0.02%) |
Oct 27, 2023 | 51.49 | 51.75 | 50.34 | 50.61 | 168,153 | -0.92(-1.79%) |
Oct 26, 2023 | 52.48 | 52.93 | 51.41 | 51.54 | 177,313 | -0.79(-1.50%) |
Oct 25, 2023 | 51.32 | 52.97 | 51.32 | 52.32 | 310,387 | +0.85(+1.64%) |
Oct 24, 2023 | 50.77 | 51.56 | 50.22 | 51.48 | 300,552 | +1.24(+2.47%) |
Oct 23, 2023 | 50.44 | 50.99 | 50.04 | 50.23 | 170,726 | -0.26(-0.51%) |
Oct 20, 2023 | 51.55 | 51.56 | 50.47 | 50.49 | 209,528 | -0.81(-1.57%) |
Oct 19, 2023 | 51.13 | 51.68 | 50.68 | 51.30 | 337,909 | -0.02(-0.04%) |
Oct 18, 2023 | 53.01 | 53.01 | 51.30 | 51.32 | 315,160 | -2.31(-4.30%) |
Oct 17, 2023 | 52.24 | 53.81 | 51.92 | 53.63 | 299,472 | +1.19(+2.28%) |
Oct 16, 2023 | 52.92 | 53.39 | 52.38 | 52.43 | 246,790 | +0.04(+0.08%) |
Oct 13, 2023 | 52.73 | 52.73 | 51.83 | 52.39 | 252,569 | -0.51(-0.96%) |
Oct 12, 2023 | 54.27 | 54.28 | 52.66 | 52.90 | 203,856 | -1.49(-2.74%) |
Oct 11, 2023 | 54.76 | 55.27 | 54.10 | 54.39 | 161,031 | -0.28(-0.51%) |
Oct 10, 2023 | 55.10 | 55.55 | 54.59 | 54.67 | 229,179 | -0.03(-0.05%) |
Oct 09, 2023 | 54.23 | 54.89 | 54.10 | 54.70 | 172,400 | +0.32(+0.59%) |
Oct 06, 2023 | 53.39 | 54.50 | 53.21 | 54.38 | 420,623 | +0.90(+1.67%) |
Oct 05, 2023 | 53.30 | 53.90 | 53.00 | 53.49 | 275,812 | +0.24(+0.45%) |
Oct 04, 2023 | 52.38 | 53.38 | 52.02 | 53.25 | 350,707 | +0.52(+0.98%) |
Oct 03, 2023 | 53.57 | 54.12 | 52.52 | 52.73 | 393,544 | -1.43(-2.64%) |
Oct 02, 2023 | 55.13 | 55.39 | 54.07 | 54.16 | 453,727 | -1.10(-2.00%) |
Sep 29, 2023 | 55.84 | 56.11 | 54.99 | 55.27 | 502,332 | -0.58(-1.03%) |
Sep 28, 2023 | 55.22 | 56.35 | 54.71 | 55.84 | 266,645 | +0.63(+1.13%) |
Sep 27, 2023 | 55.06 | 55.91 | 54.92 | 55.22 | 291,475 | +0.16(+0.29%) |
Sep 26, 2023 | 56.10 | 56.24 | 54.83 | 55.06 | 186,564 | -1.13(-2.02%) |
Sep 25, 2023 | 55.61 | 56.19 | 55.88 | 56.19 | 219,899 | +0.15(+0.27%) |
Sep 22, 2023 | 56.24 | 56.96 | 55.86 | 56.04 | 220,838 | -0.27(-0.48%) |
Sep 21, 2023 | 56.82 | 57.10 | 56.11 | 56.31 | 152,415 | -0.76(-1.32%) |
Sep 20, 2023 | 58.67 | 59.02 | 57.06 | 57.07 | 139,384 | -1.14(-1.96%) |
Sep 19, 2023 | 57.56 | 58.40 | 57.33 | 58.21 | 209,036 | +0.63(+1.09%) |
Sep 18, 2023 | 57.03 | 57.89 | 57.03 | 57.58 | 186,961 | +0.69(+1.21%) |
Sep 15, 2023 | 57.06 | 57.10 | 56.08 | 56.90 | 870,417 | -0.46(-0.80%) |
Sep 14, 2023 | 57.19 | 57.37 | 56.50 | 57.36 | 197,787 | +0.54(+0.95%) |
Sep 13, 2023 | 56.71 | 56.97 | 56.29 | 56.82 | 350,682 | -0.07(-0.12%) |
Sep 12, 2023 | 56.52 | 57.63 | 56.19 | 56.89 | 203,196 | +0.11(+0.19%) |
Sep 11, 2023 | 57.42 | 57.52 | 56.70 | 56.78 | 211,519 | -0.30(-0.52%) |
Sep 08, 2023 | 57.32 | 57.72 | 56.91 | 57.08 | 129,887 | -0.24(-0.42%) |
Sep 07, 2023 | 57.40 | 57.40 | 56.13 | 57.32 | 294,518 | -0.26(-0.45%) |
Sep 06, 2023 | 57.18 | 57.80 | 57.02 | 57.57 | 213,758 | +0.56(+0.98%) |
Sep 05, 2023 | 59.41 | 59.41 | 56.46 | 57.02 | 234,280 | -3.00(-5.00%) |
Sep 01, 2023 | 59.18 | 60.13 | 59.18 | 60.02 | 231,087 | +0.98(+1.67%) |
Aug 31, 2023 | 58.68 | 59.56 | 58.68 | 59.04 | 455,453 | -0.12(-0.20%) |
Aug 30, 2023 | 58.97 | 59.90 | 58.88 | 59.16 | 238,425 | +0.47(+0.80%) |
Aug 29, 2023 | 58.51 | 59.37 | 58.23 | 58.69 | 291,025 | -0.69(-1.17%) |
Aug 28, 2023 | 58.65 | 60.34 | 58.54 | 59.38 | 207,962 | +0.91(+1.56%) |
Aug 25, 2023 | 58.67 | 59.02 | 57.94 | 58.47 | 376,585 | -0.28(-0.47%) |
Aug 24, 2023 | 59.39 | 59.81 | 58.74 | 58.75 | 167,258 | -0.71(-1.20%) |
Aug 23, 2023 | 58.63 | 59.75 | 58.39 | 59.46 | 200,251 | +0.96(+1.65%) |
Aug 22, 2023 | 59.07 | 59.07 | 58.32 | 58.50 | 198,488 | -0.16(-0.27%) |
Aug 21, 2023 | 59.15 | 59.15 | 58.23 | 58.66 | 230,423 | -0.46(-0.77%) |
Aug 18, 2023 | 58.49 | 59.42 | 58.23 | 59.11 | 201,633 | +0.24(+0.40%) |
Aug 17, 2023 | 59.44 | 60.49 | 58.88 | 58.88 | 258,621 | -0.92(-1.54%) |
Aug 16, 2023 | 59.82 | 60.69 | 59.21 | 59.80 | 390,451 | -0.02(-0.03%) |
Aug 15, 2023 | 59.96 | 60.24 | 59.46 | 59.82 | 216,262 | -0.26(-0.43%) |
Aug 14, 2023 | 59.87 | 60.30 | 59.04 | 60.08 | 222,463 | +0.29(+0.48%) |
Aug 11, 2023 | 60.78 | 60.98 | 59.53 | 59.79 | 254,494 | -0.70(-1.16%) |
Aug 10, 2023 | 60.11 | 61.17 | 59.69 | 60.49 | 278,313 | +0.37(+0.61%) |
Aug 09, 2023 | 61.73 | 61.91 | 59.45 | 60.13 | 418,672 | -1.91(-3.09%) |
Aug 08, 2023 | 57.55 | 62.86 | 57.55 | 62.04 | 831,801 | +5.04(+8.84%) |
Aug 07, 2023 | 56.21 | 57.35 | 56.03 | 57.00 | 419,154 | +0.79(+1.41%) |
Aug 04, 2023 | 57.55 | 57.70 | 56.13 | 56.21 | 337,737 | -1.36(-2.36%) |
Aug 03, 2023 | 57.10 | 57.66 | 56.66 | 57.57 | 280,292 | +0.28(+0.49%) |
Aug 02, 2023 | 58.19 | 58.59 | 57.29 | 57.29 | 367,521 | -1.32(-2.25%) |
Aug 01, 2023 | 58.07 | 58.65 | 57.84 | 58.61 | 241,829 | -0.08(-0.14%) |
Jul 31, 2023 | 56.85 | 58.74 | 56.85 | 58.69 | 915,492 | +1.96(+3.46%) |
Jul 28, 2023 | 57.93 | 57.93 | 56.54 | 56.72 | 268,767 | -0.70(-1.23%) |
Jul 27, 2023 | 57.84 | 58.06 | 57.26 | 57.43 | 205,494 | -0.07(-0.12%) |
Jul 26, 2023 | 57.00 | 58.12 | 56.89 | 57.50 | 296,647 | +0.39(+0.68%) |
Jul 25, 2023 | 56.27 | 57.41 | 56.10 | 57.11 | 284,127 | +0.46(+0.81%) |
Jul 24, 2023 | 56.10 | 56.79 | 56.02 | 56.65 | 228,678 | +0.49(+0.87%) |
Jul 21, 2023 | 56.92 | 56.92 | 56.11 | 56.17 | 243,802 | -0.60(-1.05%) |
Jul 20, 2023 | 58.30 | 58.30 | 56.52 | 56.76 | 302,588 | -1.04(-1.80%) |
Jul 19, 2023 | 57.92 | 58.80 | 57.48 | 57.80 | 355,016 | -0.40(-0.68%) |
Jul 18, 2023 | 56.70 | 58.37 | 56.70 | 58.20 | 313,531 | +1.22(+2.14%) |
Jul 17, 2023 | 55.75 | 57.07 | 55.64 | 56.98 | 284,176 | +0.99(+1.77%) |
Jul 14, 2023 | 57.08 | 57.08 | 55.91 | 55.99 | 326,898 | -1.17(-2.05%) |
Jul 13, 2023 | 56.85 | 57.31 | 56.51 | 57.16 | 204,283 | +0.52(+0.91%) |
Jul 12, 2023 | 57.05 | 57.37 | 56.59 | 56.64 | 205,819 | -0.30(-0.52%) |
Jul 11, 2023 | 56.91 | 57.35 | 56.72 | 56.94 | 321,119 | +0.03(+0.05%) |
Jul 10, 2023 | 55.97 | 57.15 | 55.97 | 56.91 | 298,736 | +1.03(+1.85%) |
Jul 07, 2023 | 54.79 | 56.10 | 54.79 | 55.88 | 517,428 | +1.08(+1.97%) |
Jul 06, 2023 | 54.77 | 55.16 | 54.18 | 54.80 | 652,688 | -0.14(-0.25%) |
Jul 05, 2023 | 55.02 | 55.65 | 54.57 | 54.94 | 535,796 | -0.23(-0.41%) |
Jul 03, 2023 | 55.41 | 55.62 | 54.75 | 55.17 | 175,633 | -0.83(-1.49%) |
Jun 30, 2023 | 56.35 | 57.05 | 55.95 | 56.00 | 664,528 | +0.00(+0.00%) |
Jun 29, 2023 | 55.01 | 56.26 | 55.01 | 56.00 | 366,129 | +0.82(+1.49%) |
Jun 28, 2023 | 54.97 | 55.25 | 54.48 | 55.18 | 288,016 | +0.12(+0.22%) |
Jun 27, 2023 | 54.66 | 55.48 | 54.42 | 55.06 | 452,753 | +0.51(+0.93%) |
Jun 26, 2023 | 54.00 | 55.11 | 54.00 | 54.55 | 296,800 | +0.45(+0.83%) |
Jun 23, 2023 | 53.12 | 54.31 | 52.37 | 54.10 | 560,141 | +0.42(+0.78%) |
Jun 22, 2023 | 54.82 | 54.97 | 53.49 | 53.69 | 470,709 | -1.32(-2.40%) |
Jun 21, 2023 | 53.81 | 55.09 | 53.33 | 55.01 | 615,323 | +0.90(+1.67%) |
Jun 20, 2023 | 54.32 | 54.55 | 53.89 | 54.10 | 424,500 | -0.53(-0.96%) |
Jun 16, 2023 | 55.47 | 55.50 | 54.31 | 54.63 | 778,868 | -0.54(-0.97%) |
Jun 15, 2023 | 55.56 | 56.02 | 54.97 | 55.17 | 427,025 | -0.42(-0.75%) |
Jun 14, 2023 | 55.85 | 56.55 | 55.36 | 55.58 | 411,388 | -0.28(-0.50%) |
Jun 13, 2023 | 55.71 | 56.52 | 55.30 | 55.86 | 526,699 | +0.52(+0.93%) |
Jun 12, 2023 | 55.56 | 55.74 | 55.05 | 55.34 | 293,473 | -0.36(-0.64%) |
Jun 09, 2023 | 56.06 | 56.31 | 55.43 | 55.70 | 297,917 | -0.39(-0.69%) |
Jun 08, 2023 | 56.34 | 56.51 | 55.30 | 56.09 | 453,489 | -0.39(-0.69%) |
Jun 07, 2023 | 54.73 | 56.72 | 54.73 | 56.48 | 764,191 | +1.62(+2.95%) |
Jun 06, 2023 | 53.15 | 54.87 | 52.88 | 54.86 | 457,207 | +1.90(+3.60%) |
Jun 05, 2023 | 53.66 | 54.00 | 52.56 | 52.95 | 400,521 | -1.51(-2.77%) |
Jun 02, 2023 | 53.48 | 54.82 | 53.41 | 54.46 | 484,917 | +1.15(+2.16%) |