Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.49 | 56.35 | 55.49 | 56.35 | 130,298 | +1.00(+1.81%) |
May 30, 2024 | 54.86 | 55.37 | 54.86 | 55.35 | 25,373 | +0.61(+1.11%) |
May 29, 2024 | 54.98 | 54.98 | 54.71 | 54.74 | 143,739 | -0.66(-1.20%) |
May 28, 2024 | 56.00 | 56.05 | 55.35 | 55.40 | 22,205 | -0.51(-0.91%) |
May 24, 2024 | 55.95 | 56.12 | 55.80 | 55.91 | 53,883 | +0.16(+0.29%) |
May 23, 2024 | 56.58 | 56.58 | 55.75 | 55.75 | 21,957 | -0.86(-1.52%) |
May 22, 2024 | 56.76 | 56.94 | 56.56 | 56.61 | 32,974 | -0.33(-0.58%) |
May 21, 2024 | 56.77 | 56.98 | 56.77 | 56.94 | 30,136 | +0.06(+0.11%) |
May 20, 2024 | 56.93 | 57.14 | 56.78 | 56.88 | 14,797 | -0.05(-0.09%) |
May 17, 2024 | 56.90 | 56.96 | 56.77 | 56.93 | 19,403 | +0.01(+0.02%) |
May 16, 2024 | 56.81 | 57.00 | 56.81 | 56.92 | 38,879 | +0.11(+0.19%) |
May 15, 2024 | 56.83 | 56.96 | 56.76 | 56.81 | 18,476 | +0.26(+0.46%) |
May 14, 2024 | 56.68 | 56.88 | 56.41 | 56.55 | 38,330 | +0.09(+0.16%) |
May 13, 2024 | 56.84 | 56.92 | 56.46 | 56.46 | 16,561 | -0.23(-0.41%) |
May 10, 2024 | 56.64 | 56.69 | 56.53 | 56.69 | 28,688 | +0.21(+0.37%) |
May 09, 2024 | 56.08 | 56.56 | 56.05 | 56.48 | 38,870 | +0.47(+0.84%) |
May 08, 2024 | 56.02 | 56.23 | 55.94 | 56.01 | 20,023 | -0.31(-0.55%) |
May 07, 2024 | 56.09 | 56.40 | 56.09 | 56.32 | 16,263 | +0.31(+0.55%) |
May 06, 2024 | 55.78 | 56.01 | 55.78 | 56.01 | 43,714 | +0.51(+0.92%) |
May 03, 2024 | 55.55 | 55.57 | 55.22 | 55.50 | 17,906 | +0.34(+0.62%) |
May 02, 2024 | 55.05 | 55.20 | 54.84 | 55.16 | 20,678 | +0.46(+0.84%) |
May 01, 2024 | 54.42 | 55.22 | 54.42 | 54.70 | 25,474 | +0.26(+0.47%) |
Apr 30, 2024 | 54.74 | 54.86 | 54.44 | 54.44 | 44,004 | -0.50(-0.91%) |
Apr 29, 2024 | 54.69 | 55.03 | 54.69 | 54.94 | 16,186 | +0.27(+0.49%) |
Apr 26, 2024 | 54.75 | 54.96 | 54.64 | 54.67 | 30,460 | -0.07(-0.13%) |
Apr 25, 2024 | 54.74 | 54.86 | 54.49 | 54.74 | 21,196 | -0.30(-0.55%) |
Apr 24, 2024 | 54.76 | 55.07 | 54.60 | 55.04 | 32,946 | +0.13(+0.24%) |
Apr 23, 2024 | 54.57 | 55.05 | 54.57 | 54.91 | 23,469 | +0.37(+0.68%) |
Apr 22, 2024 | 54.34 | 54.84 | 54.18 | 54.54 | 24,845 | +0.38(+0.70%) |
Apr 19, 2024 | 53.56 | 54.21 | 53.56 | 54.16 | 29,116 | +0.57(+1.06%) |
Apr 18, 2024 | 53.60 | 53.76 | 53.47 | 53.59 | 22,816 | +0.22(+0.41%) |
Apr 17, 2024 | 53.86 | 53.86 | 53.37 | 53.37 | 36,459 | -0.31(-0.58%) |
Apr 16, 2024 | 53.77 | 53.90 | 53.40 | 53.68 | 22,774 | -0.19(-0.36%) |
Apr 15, 2024 | 54.46 | 54.62 | 53.71 | 53.87 | 27,350 | -0.38(-0.69%) |
Apr 12, 2024 | 54.55 | 54.75 | 54.10 | 54.25 | 21,543 | -0.51(-0.93%) |
Apr 11, 2024 | 54.98 | 54.98 | 54.57 | 54.76 | 30,934 | -0.12(-0.22%) |
Apr 10, 2024 | 55.13 | 55.25 | 54.70 | 54.88 | 25,937 | -0.99(-1.77%) |
Apr 09, 2024 | 56.07 | 56.10 | 55.65 | 55.87 | 28,461 | +0.00(+0.00%) |
Apr 08, 2024 | 55.64 | 56.05 | 55.64 | 55.87 | 55,574 | +0.35(+0.63%) |
Apr 05, 2024 | 55.25 | 55.62 | 55.13 | 55.52 | 23,378 | +0.17(+0.31%) |
Apr 04, 2024 | 56.00 | 56.03 | 55.22 | 55.35 | 46,661 | -0.37(-0.66%) |
Apr 03, 2024 | 55.59 | 55.85 | 55.59 | 55.72 | 29,383 | -0.01(-0.02%) |
Apr 02, 2024 | 55.78 | 55.98 | 55.53 | 55.73 | 32,678 | -0.36(-0.64%) |
Apr 01, 2024 | 56.48 | 56.48 | 56.00 | 56.09 | 80,325 | -0.31(-0.55%) |
Mar 28, 2024 | 56.22 | 56.59 | 56.22 | 56.40 | 24,748 | +0.21(+0.37%) |
Mar 27, 2024 | 55.43 | 56.19 | 55.43 | 56.19 | 65,263 | +0.91(+1.65%) |
Mar 26, 2024 | 55.43 | 55.45 | 55.21 | 55.28 | 25,574 | +0.02(+0.04%) |
Mar 25, 2024 | 55.34 | 55.48 | 55.26 | 55.26 | 158,313 | +0.00(+0.00%) |
Mar 22, 2024 | 55.80 | 55.80 | 55.26 | 55.26 | 33,538 | -0.33(-0.59%) |
Mar 21, 2024 | 55.24 | 55.69 | 55.24 | 55.59 | 35,593 | +0.35(+0.63%) |
Mar 20, 2024 | 54.80 | 55.28 | 54.68 | 55.24 | 44,920 | +0.44(+0.80%) |
Mar 19, 2024 | 54.35 | 54.83 | 54.35 | 54.80 | 25,316 | +0.42(+0.77%) |
Mar 18, 2024 | 54.69 | 54.75 | 54.38 | 54.38 | 66,361 | -0.38(-0.70%) |
Mar 15, 2024 | 54.44 | 54.85 | 54.44 | 54.76 | 43,964 | +0.11(+0.20%) |
Mar 14, 2024 | 55.09 | 55.09 | 54.30 | 54.65 | 27,864 | -0.49(-0.88%) |
Mar 13, 2024 | 55.13 | 55.32 | 55.04 | 55.14 | 47,146 | +0.09(+0.16%) |
Mar 12, 2024 | 55.10 | 55.18 | 54.79 | 55.05 | 64,704 | -0.07(-0.13%) |
Mar 11, 2024 | 54.89 | 55.15 | 54.82 | 55.12 | 46,653 | +0.17(+0.31%) |
Mar 08, 2024 | 55.16 | 55.30 | 54.95 | 54.95 | 34,131 | -0.10(-0.18%) |
Mar 07, 2024 | 54.93 | 55.13 | 54.93 | 55.05 | 33,546 | +0.32(+0.58%) |
Mar 06, 2024 | 54.66 | 54.85 | 54.57 | 54.73 | 61,396 | +0.32(+0.58%) |
Mar 05, 2024 | 54.61 | 54.90 | 54.28 | 54.41 | 32,443 | -0.27(-0.49%) |
Mar 04, 2024 | 54.21 | 54.80 | 54.21 | 54.68 | 26,908 | +0.52(+0.95%) |
Mar 01, 2024 | 54.11 | 54.25 | 53.80 | 54.16 | 15,961 | +0.04(+0.07%) |
Feb 29, 2024 | 54.30 | 54.46 | 53.92 | 54.12 | 146,970 | +0.01(+0.02%) |
Feb 28, 2024 | 53.78 | 54.25 | 53.78 | 54.11 | 60,572 | +0.20(+0.37%) |
Feb 27, 2024 | 53.93 | 53.93 | 53.74 | 53.92 | 25,709 | +0.10(+0.18%) |
Feb 26, 2024 | 54.03 | 54.18 | 53.74 | 53.82 | 30,281 | -0.37(-0.68%) |
Feb 23, 2024 | 54.05 | 54.26 | 53.99 | 54.18 | 46,157 | +0.15(+0.28%) |
Feb 22, 2024 | 53.96 | 54.07 | 53.63 | 54.03 | 53,397 | +0.18(+0.34%) |
Feb 21, 2024 | 53.51 | 53.85 | 53.51 | 53.85 | 347,556 | +0.29(+0.54%) |
Feb 20, 2024 | 53.39 | 53.89 | 53.37 | 53.56 | 44,039 | -0.07(-0.13%) |
Feb 16, 2024 | 53.61 | 54.00 | 53.56 | 53.63 | 115,005 | -0.14(-0.26%) |
Feb 15, 2024 | 53.13 | 53.82 | 53.13 | 53.77 | 32,921 | +0.85(+1.60%) |
Feb 14, 2024 | 52.66 | 53.00 | 52.42 | 52.92 | 55,485 | +0.54(+1.02%) |
Feb 13, 2024 | 52.61 | 52.70 | 52.09 | 52.38 | 26,620 | -1.06(-1.99%) |
Feb 12, 2024 | 53.03 | 53.49 | 53.03 | 53.45 | 29,322 | +0.43(+0.81%) |
Feb 09, 2024 | 52.82 | 53.06 | 52.63 | 53.02 | 154,477 | +0.19(+0.36%) |
Feb 08, 2024 | 52.34 | 52.83 | 52.34 | 52.83 | 38,800 | +0.50(+0.95%) |
Feb 07, 2024 | 52.42 | 52.54 | 52.20 | 52.34 | 37,728 | +0.02(+0.04%) |
Feb 06, 2024 | 52.11 | 52.42 | 52.05 | 52.32 | 33,771 | +0.25(+0.48%) |
Feb 05, 2024 | 52.34 | 52.38 | 51.82 | 52.07 | 52,384 | -0.62(-1.17%) |
Feb 02, 2024 | 52.68 | 52.90 | 52.36 | 52.68 | 28,897 | -0.37(-0.69%) |
Feb 01, 2024 | 52.38 | 53.05 | 52.21 | 53.05 | 34,271 | +0.72(+1.37%) |
Jan 31, 2024 | 52.89 | 53.11 | 52.28 | 52.34 | 34,183 | -0.55(-1.03%) |
Jan 30, 2024 | 52.71 | 53.03 | 52.59 | 52.88 | 48,643 | +0.06(+0.12%) |
Jan 29, 2024 | 52.51 | 52.89 | 52.41 | 52.82 | 38,061 | +0.28(+0.52%) |
Jan 26, 2024 | 52.61 | 52.80 | 52.45 | 52.54 | 26,869 | +0.09(+0.17%) |
Jan 25, 2024 | 52.63 | 52.72 | 52.20 | 52.45 | 26,558 | +0.18(+0.34%) |
Jan 24, 2024 | 53.07 | 53.07 | 52.27 | 52.28 | 45,758 | -0.39(-0.74%) |
Jan 23, 2024 | 52.99 | 53.20 | 52.54 | 52.66 | 94,824 | -0.14(-0.26%) |
Jan 22, 2024 | 52.58 | 52.90 | 52.57 | 52.80 | 43,678 | +0.40(+0.76%) |
Jan 19, 2024 | 52.21 | 52.53 | 51.94 | 52.40 | 23,838 | +0.27(+0.51%) |
Jan 18, 2024 | 52.17 | 52.19 | 51.71 | 52.14 | 36,430 | +0.10(+0.19%) |
Jan 17, 2024 | 52.05 | 52.40 | 51.88 | 52.04 | 32,672 | -0.42(-0.80%) |
Jan 16, 2024 | 52.46 | 52.61 | 52.29 | 52.45 | 65,265 | -0.25(-0.47%) |
Jan 12, 2024 | 52.81 | 52.99 | 52.51 | 52.70 | 35,006 | +0.20(+0.38%) |
Jan 11, 2024 | 52.47 | 52.55 | 52.11 | 52.50 | 42,287 | -0.09(-0.17%) |
Jan 10, 2024 | 52.46 | 52.63 | 52.39 | 52.59 | 27,197 | +0.10(+0.19%) |
Jan 09, 2024 | 52.47 | 52.55 | 52.35 | 52.49 | 32,909 | -0.34(-0.64%) |
Jan 08, 2024 | 52.45 | 52.86 | 52.36 | 52.83 | 40,407 | +0.42(+0.80%) |
Jan 05, 2024 | 52.24 | 52.68 | 52.24 | 52.41 | 26,947 | +0.01(+0.02%) |
Jan 04, 2024 | 52.47 | 52.65 | 52.38 | 52.40 | 35,737 | +0.02(+0.04%) |
Jan 03, 2024 | 52.72 | 52.80 | 52.38 | 52.38 | 22,504 | -0.64(-1.20%) |
Jan 02, 2024 | 52.58 | 53.20 | 52.56 | 53.02 | 81,907 | +0.16(+0.30%) |
Dec 29, 2023 | 52.97 | 53.03 | 52.72 | 52.86 | 128,824 | -0.23(-0.43%) |
Dec 28, 2023 | 52.98 | 53.14 | 52.94 | 53.09 | 31,115 | +0.05(+0.09%) |
Dec 27, 2023 | 53.03 | 53.12 | 52.91 | 53.04 | 32,094 | -0.03(-0.06%) |
Dec 26, 2023 | 52.90 | 53.23 | 52.90 | 53.07 | 36,760 | +0.16(+0.30%) |
Dec 22, 2023 | 52.84 | 53.12 | 52.77 | 52.91 | 28,401 | +0.32(+0.60%) |
Dec 21, 2023 | 52.47 | 52.65 | 52.16 | 52.59 | 70,933 | +0.35(+0.67%) |
Dec 20, 2023 | 52.74 | 53.09 | 52.22 | 52.25 | 67,601 | -0.58(-1.09%) |
Dec 19, 2023 | 52.50 | 52.87 | 52.50 | 52.82 | 31,660 | +0.44(+0.83%) |
Dec 18, 2023 | 52.38 | 52.46 | 52.27 | 52.38 | 44,381 | +0.28(+0.54%) |
Dec 15, 2023 | 52.76 | 52.77 | 52.10 | 52.10 | 43,760 | -0.77(-1.46%) |
Dec 14, 2023 | 53.03 | 53.30 | 52.73 | 52.87 | 44,029 | +0.21(+0.39%) |
Dec 13, 2023 | 51.59 | 52.71 | 51.59 | 52.67 | 46,312 | +1.02(+1.97%) |
Dec 12, 2023 | 51.61 | 51.87 | 51.47 | 51.65 | 37,206 | -0.02(-0.04%) |
Dec 11, 2023 | 51.29 | 51.69 | 51.29 | 51.67 | 30,013 | +0.30(+0.58%) |
Dec 08, 2023 | 51.29 | 51.58 | 51.19 | 51.37 | 36,005 | +0.00(+0.00%) |
Dec 07, 2023 | 51.21 | 51.45 | 51.10 | 51.37 | 31,136 | +0.12(+0.24%) |
Dec 06, 2023 | 51.41 | 51.68 | 51.21 | 51.25 | 39,180 | -0.01(-0.03%) |
Dec 05, 2023 | 51.56 | 51.59 | 51.19 | 51.26 | 32,853 | -0.45(-0.86%) |
Dec 04, 2023 | 51.00 | 51.74 | 51.00 | 51.71 | 22,716 | +0.57(+1.11%) |
Dec 01, 2023 | 50.23 | 51.14 | 50.23 | 51.14 | 34,695 | +0.75(+1.49%) |
Nov 30, 2023 | 49.99 | 50.45 | 49.88 | 50.39 | 59,314 | +0.55(+1.11%) |
Nov 29, 2023 | 50.17 | 50.28 | 49.84 | 49.84 | 62,413 | -0.17(-0.34%) |
Nov 28, 2023 | 50.28 | 50.33 | 50.00 | 50.00 | 73,237 | -0.37(-0.73%) |
Nov 27, 2023 | 50.27 | 50.46 | 50.19 | 50.37 | 64,359 | -0.04(-0.08%) |
Nov 24, 2023 | 50.34 | 50.51 | 50.31 | 50.41 | 12,759 | +0.15(+0.30%) |
Nov 22, 2023 | 50.05 | 50.36 | 50.05 | 50.26 | 56,808 | +0.37(+0.73%) |
Nov 21, 2023 | 49.88 | 50.02 | 49.79 | 49.90 | 34,856 | -0.10(-0.20%) |
Nov 20, 2023 | 49.89 | 50.09 | 49.72 | 49.99 | 46,078 | +0.03(+0.06%) |
Nov 17, 2023 | 50.08 | 50.17 | 49.89 | 49.96 | 35,260 | +0.08(+0.16%) |
Nov 16, 2023 | 50.10 | 50.16 | 49.81 | 49.89 | 38,859 | -0.28(-0.55%) |
Nov 15, 2023 | 50.11 | 50.48 | 50.05 | 50.16 | 53,362 | +0.04(+0.08%) |
Nov 14, 2023 | 49.49 | 50.23 | 49.35 | 50.12 | 32,249 | +1.47(+3.03%) |
Nov 13, 2023 | 48.58 | 48.85 | 48.54 | 48.65 | 28,545 | -0.10(-0.20%) |
Nov 10, 2023 | 48.55 | 48.78 | 48.37 | 48.75 | 38,374 | +0.37(+0.76%) |
Nov 09, 2023 | 48.95 | 48.95 | 48.34 | 48.38 | 63,264 | -0.43(-0.87%) |
Nov 08, 2023 | 49.00 | 49.05 | 48.72 | 48.81 | 105,947 | -0.22(-0.44%) |
Nov 07, 2023 | 49.12 | 49.13 | 48.97 | 49.02 | 41,513 | -0.18(-0.36%) |
Nov 06, 2023 | 49.43 | 49.43 | 49.11 | 49.20 | 30,713 | -0.33(-0.66%) |
Nov 03, 2023 | 49.27 | 49.77 | 49.27 | 49.53 | 36,083 | +0.62(+1.26%) |
Nov 02, 2023 | 48.36 | 49.00 | 48.36 | 48.91 | 35,128 | +0.87(+1.80%) |
Nov 01, 2023 | 47.69 | 48.12 | 47.56 | 48.05 | 36,998 | +0.34(+0.72%) |
Oct 31, 2023 | 47.38 | 47.82 | 47.37 | 47.70 | 128,213 | +0.41(+0.86%) |
Oct 30, 2023 | 47.33 | 47.50 | 47.05 | 47.29 | 28,758 | +0.28(+0.59%) |
Oct 27, 2023 | 47.66 | 47.68 | 46.85 | 47.02 | 46,281 | -0.64(-1.35%) |
Oct 26, 2023 | 47.19 | 47.95 | 47.19 | 47.66 | 116,504 | +0.51(+1.08%) |
Oct 25, 2023 | 47.19 | 47.45 | 47.08 | 47.15 | 64,482 | -0.29(-0.62%) |
Oct 24, 2023 | 47.35 | 47.64 | 47.21 | 47.44 | 173,337 | +0.34(+0.71%) |
Oct 23, 2023 | 47.45 | 47.64 | 47.11 | 47.11 | 33,303 | -0.59(-1.24%) |
Oct 20, 2023 | 48.10 | 48.24 | 47.67 | 47.70 | 39,299 | -0.38(-0.78%) |
Oct 19, 2023 | 48.62 | 48.77 | 48.01 | 48.07 | 28,480 | -0.72(-1.48%) |
Oct 18, 2023 | 49.32 | 49.32 | 48.75 | 48.80 | 33,362 | -0.75(-1.52%) |
Oct 17, 2023 | 48.98 | 49.83 | 48.98 | 49.55 | 38,062 | +0.46(+0.95%) |
Oct 16, 2023 | 48.71 | 49.17 | 48.68 | 49.08 | 37,745 | +0.67(+1.39%) |
Oct 13, 2023 | 48.57 | 48.66 | 48.25 | 48.41 | 26,539 | +0.03(+0.06%) |
Oct 12, 2023 | 49.21 | 49.21 | 48.16 | 48.38 | 28,510 | -0.79(-1.61%) |
Oct 11, 2023 | 49.07 | 49.27 | 48.89 | 49.17 | 60,211 | +0.18(+0.36%) |
Oct 10, 2023 | 48.88 | 49.26 | 48.88 | 48.99 | 39,719 | +0.21(+0.43%) |
Oct 09, 2023 | 48.12 | 48.92 | 48.12 | 48.79 | 27,463 | +0.47(+0.98%) |
Oct 06, 2023 | 47.93 | 48.55 | 47.71 | 48.31 | 40,966 | +0.16(+0.33%) |
Oct 05, 2023 | 48.03 | 48.28 | 47.92 | 48.15 | 56,083 | +0.12(+0.25%) |
Oct 04, 2023 | 47.67 | 48.09 | 47.36 | 48.04 | 64,055 | +0.44(+0.91%) |
Oct 03, 2023 | 47.74 | 47.88 | 47.41 | 47.60 | 44,284 | -0.39(-0.80%) |
Oct 02, 2023 | 48.62 | 48.62 | 47.77 | 47.99 | 66,657 | -0.66(-1.36%) |
Sep 29, 2023 | 49.09 | 49.28 | 48.60 | 48.65 | 53,102 | -0.19(-0.38%) |
Sep 28, 2023 | 48.66 | 49.01 | 48.65 | 48.84 | 36,911 | +0.23(+0.47%) |
Sep 27, 2023 | 48.80 | 48.89 | 48.38 | 48.61 | 43,907 | -0.10(-0.20%) |
Sep 26, 2023 | 49.18 | 49.29 | 48.65 | 48.71 | 159,531 | -0.73(-1.48%) |
Sep 25, 2023 | 49.10 | 49.50 | 49.36 | 49.44 | 38,367 | +0.16(+0.33%) |
Sep 22, 2023 | 49.46 | 49.59 | 49.28 | 49.28 | 39,325 | -0.14(-0.29%) |
Sep 21, 2023 | 49.81 | 49.92 | 49.42 | 49.42 | 56,253 | -0.69(-1.38%) |
Sep 20, 2023 | 50.27 | 50.55 | 50.08 | 50.11 | 62,243 | +0.10(+0.20%) |
Sep 19, 2023 | 50.21 | 50.35 | 50.01 | 50.01 | 30,679 | -0.23(-0.45%) |
Sep 18, 2023 | 50.14 | 50.38 | 50.13 | 50.24 | 46,230 | +0.09(+0.19%) |
Sep 15, 2023 | 50.19 | 50.33 | 49.95 | 50.15 | 32,890 | -0.16(-0.32%) |
Sep 14, 2023 | 49.94 | 50.34 | 49.94 | 50.31 | 33,931 | +0.65(+1.31%) |
Sep 13, 2023 | 49.75 | 49.75 | 49.49 | 49.66 | 71,324 | -0.07(-0.15%) |
Sep 12, 2023 | 49.42 | 49.85 | 49.42 | 49.74 | 41,032 | +0.23(+0.47%) |
Sep 11, 2023 | 49.50 | 49.63 | 49.39 | 49.50 | 43,827 | +0.17(+0.34%) |
Sep 08, 2023 | 49.34 | 49.53 | 49.29 | 49.34 | 28,545 | +0.00(+0.00%) |
Sep 07, 2023 | 49.45 | 49.53 | 49.22 | 49.34 | 56,518 | -0.22(-0.44%) |
Sep 06, 2023 | 49.69 | 49.82 | 49.37 | 49.55 | 81,562 | -0.14(-0.28%) |
Sep 05, 2023 | 50.63 | 50.63 | 49.66 | 49.69 | 38,766 | -1.23(-2.41%) |
Sep 01, 2023 | 50.83 | 51.08 | 50.80 | 50.92 | 35,602 | +0.34(+0.68%) |
Aug 31, 2023 | 50.86 | 51.03 | 50.58 | 50.58 | 47,704 | -0.24(-0.46%) |
Aug 30, 2023 | 50.64 | 51.01 | 50.64 | 50.81 | 32,447 | +0.13(+0.25%) |
Aug 29, 2023 | 50.31 | 50.70 | 50.23 | 50.68 | 32,437 | +0.34(+0.68%) |
Aug 28, 2023 | 50.22 | 50.74 | 50.22 | 50.34 | 45,103 | +0.22(+0.43%) |
Aug 25, 2023 | 50.02 | 50.28 | 49.85 | 50.12 | 50,042 | +0.20(+0.39%) |
Aug 24, 2023 | 50.03 | 50.56 | 49.93 | 49.93 | 168,966 | -0.24(-0.47%) |
Aug 23, 2023 | 49.85 | 50.17 | 49.85 | 50.16 | 35,549 | +0.36(+0.73%) |
Aug 22, 2023 | 49.91 | 50.03 | 49.74 | 49.80 | 22,288 | -0.06(-0.12%) |
Aug 21, 2023 | 50.06 | 50.06 | 49.62 | 49.86 | 36,522 | -0.22(-0.43%) |
Aug 18, 2023 | 49.74 | 50.23 | 49.74 | 50.07 | 34,738 | +0.14(+0.28%) |
Aug 17, 2023 | 50.25 | 50.49 | 49.89 | 49.94 | 45,736 | -0.28(-0.55%) |
Aug 16, 2023 | 50.43 | 50.67 | 50.21 | 50.21 | 38,968 | -0.27(-0.53%) |
Aug 15, 2023 | 51.06 | 51.06 | 50.48 | 50.48 | 55,925 | -0.91(-1.78%) |
Aug 14, 2023 | 51.45 | 51.50 | 51.13 | 51.39 | 56,350 | -0.42(-0.82%) |
Aug 11, 2023 | 51.56 | 51.84 | 51.56 | 51.81 | 48,418 | +0.07(+0.13%) |
Aug 10, 2023 | 52.05 | 52.25 | 51.61 | 51.75 | 60,412 | -0.10(-0.19%) |
Aug 09, 2023 | 52.01 | 52.11 | 51.77 | 51.84 | 48,124 | -0.17(-0.32%) |
Aug 08, 2023 | 51.96 | 52.11 | 51.61 | 52.01 | 27,152 | -0.40(-0.77%) |
Aug 07, 2023 | 52.11 | 52.51 | 52.11 | 52.41 | 43,444 | +0.32(+0.62%) |
Aug 04, 2023 | 52.18 | 52.48 | 51.91 | 52.09 | 31,115 | -0.10(-0.19%) |
Aug 03, 2023 | 52.17 | 52.31 | 51.86 | 52.19 | 68,625 | -0.13(-0.24%) |
Aug 02, 2023 | 52.13 | 52.46 | 52.07 | 52.32 | 62,968 | -0.13(-0.24%) |
Aug 01, 2023 | 52.35 | 52.65 | 52.26 | 52.44 | 49,691 | -0.09(-0.17%) |
Jul 31, 2023 | 52.54 | 52.65 | 52.41 | 52.53 | 32,555 | +0.03(+0.06%) |
Jul 28, 2023 | 52.61 | 52.72 | 52.21 | 52.50 | 31,161 | +0.22(+0.41%) |
Jul 27, 2023 | 53.20 | 53.20 | 52.20 | 52.29 | 50,226 | -0.74(-1.39%) |
Jul 26, 2023 | 52.67 | 53.20 | 52.67 | 53.02 | 37,142 | +0.29(+0.56%) |
Jul 25, 2023 | 52.63 | 52.85 | 52.59 | 52.73 | 41,481 | +0.03(+0.06%) |
Jul 24, 2023 | 52.51 | 52.80 | 52.45 | 52.70 | 53,251 | +0.13(+0.24%) |
Jul 21, 2023 | 52.75 | 52.79 | 52.55 | 52.57 | 51,662 | -0.07(-0.13%) |
Jul 20, 2023 | 52.45 | 52.68 | 52.24 | 52.64 | 41,476 | +0.28(+0.54%) |
Jul 19, 2023 | 52.06 | 52.40 | 52.02 | 52.36 | 50,573 | +0.34(+0.65%) |
Jul 18, 2023 | 51.44 | 52.11 | 51.44 | 52.02 | 57,396 | +0.54(+1.05%) |
Jul 17, 2023 | 51.21 | 51.67 | 51.19 | 51.48 | 74,232 | +0.17(+0.33%) |
Jul 14, 2023 | 51.63 | 51.63 | 50.99 | 51.31 | 42,277 | -0.33(-0.65%) |
Jul 13, 2023 | 51.54 | 51.72 | 51.44 | 51.65 | 169,323 | +0.13(+0.25%) |
Jul 12, 2023 | 51.55 | 51.81 | 51.36 | 51.52 | 56,011 | +0.35(+0.69%) |
Jul 11, 2023 | 50.61 | 51.26 | 50.61 | 51.17 | 46,346 | +0.56(+1.11%) |
Jul 10, 2023 | 50.36 | 50.90 | 50.36 | 50.61 | 49,328 | +0.20(+0.39%) |
Jul 07, 2023 | 50.25 | 50.79 | 50.25 | 50.41 | 31,658 | +0.12(+0.23%) |
Jul 06, 2023 | 50.35 | 50.35 | 49.93 | 50.29 | 25,995 | -0.37(-0.74%) |
Jul 05, 2023 | 50.83 | 51.02 | 50.56 | 50.66 | 34,494 | -0.39(-0.77%) |
Jul 03, 2023 | 50.71 | 51.25 | 50.70 | 51.06 | 25,727 | +0.18(+0.35%) |
Jun 30, 2023 | 50.96 | 51.04 | 50.72 | 50.88 | 46,522 | +0.10(+0.19%) |
Jun 29, 2023 | 50.08 | 50.78 | 50.05 | 50.78 | 67,533 | +0.74(+1.48%) |
Jun 28, 2023 | 50.23 | 50.23 | 49.83 | 50.04 | 54,402 | -0.22(-0.44%) |
Jun 27, 2023 | 49.84 | 50.41 | 49.72 | 50.26 | 70,787 | +0.49(+0.99%) |
Jun 26, 2023 | 49.40 | 50.01 | 49.40 | 49.77 | 44,967 | +0.37(+0.76%) |
Jun 23, 2023 | 49.80 | 49.99 | 49.31 | 49.40 | 66,731 | -0.62(-1.24%) |
Jun 22, 2023 | 50.39 | 50.39 | 49.96 | 50.02 | 60,058 | -0.43(-0.86%) |
Jun 21, 2023 | 50.37 | 50.64 | 50.10 | 50.45 | 62,832 | +0.03(+0.06%) |
Jun 20, 2023 | 50.79 | 50.79 | 50.40 | 50.42 | 46,666 | -0.60(-1.17%) |
Jun 16, 2023 | 51.08 | 51.19 | 50.73 | 51.02 | 62,977 | +0.07(+0.13%) |
Jun 15, 2023 | 50.47 | 50.99 | 50.45 | 50.95 | 52,086 | +0.41(+0.81%) |
Jun 14, 2023 | 50.84 | 51.15 | 50.38 | 50.54 | 71,365 | -0.37(-0.73%) |
Jun 13, 2023 | 50.58 | 51.18 | 50.48 | 50.91 | 44,313 | +0.34(+0.68%) |
Jun 12, 2023 | 50.61 | 50.86 | 50.45 | 50.57 | 29,833 | -0.15(-0.29%) |
Jun 09, 2023 | 50.79 | 50.82 | 50.54 | 50.71 | 33,562 | -0.19(-0.37%) |
Jun 08, 2023 | 51.02 | 51.05 | 50.57 | 50.90 | 60,862 | -0.21(-0.40%) |
Jun 07, 2023 | 50.34 | 51.27 | 50.34 | 51.11 | 144,668 | +0.92(+1.83%) |
Jun 06, 2023 | 49.42 | 50.31 | 49.42 | 50.19 | 63,110 | +0.76(+1.54%) |
Jun 05, 2023 | 49.69 | 49.85 | 49.29 | 49.43 | 113,253 | -0.65(-1.31%) |
Jun 02, 2023 | 48.90 | 50.12 | 48.90 | 50.08 | 142,765 | +1.45(+2.97%) |