Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.40 | 57.50 | 56.89 | 57.28 | 427,849 | +0.06(+0.10%) |
May 30, 2024 | 56.75 | 57.54 | 56.75 | 57.22 | 31,300 | +0.27(+0.47%) |
May 29, 2024 | 58.42 | 58.42 | 56.95 | 56.95 | 56,749 | -1.90(-3.23%) |
May 28, 2024 | 58.55 | 59.06 | 58.55 | 58.85 | 197,372 | +0.25(+0.43%) |
May 24, 2024 | 57.60 | 58.67 | 57.58 | 58.60 | 123,324 | +0.49(+0.84%) |
May 23, 2024 | 57.78 | 58.36 | 57.65 | 58.11 | 227,460 | +1.61(+2.85%) |
May 22, 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 111,550 | +0.76(+1.37%) |
May 21, 2024 | 52.35 | 55.89 | 52.35 | 55.74 | 21,566 | +0.44(+0.79%) |
May 20, 2024 | 55.98 | 55.98 | 54.99 | 55.30 | 4,720 | -0.24(-0.43%) |
May 17, 2024 | 55.61 | 55.70 | 55.33 | 55.54 | 43,565 | -0.18(-0.32%) |
May 16, 2024 | 56.45 | 56.50 | 55.61 | 55.72 | 47,137 | -0.67(-1.19%) |
May 15, 2024 | 56.34 | 56.68 | 56.29 | 56.39 | 142,908 | +0.54(+0.96%) |
May 14, 2024 | 54.21 | 55.85 | 54.21 | 55.85 | 80,666 | +0.60(+1.09%) |
May 13, 2024 | 55.82 | 56.25 | 54.99 | 55.26 | 182,203 | -0.18(-0.33%) |
May 10, 2024 | 54.77 | 55.45 | 54.77 | 55.44 | 77,785 | +0.79(+1.45%) |
May 09, 2024 | 54.82 | 55.11 | 54.63 | 54.65 | 577,113 | -0.04(-0.07%) |
May 08, 2024 | 54.82 | 54.82 | 54.24 | 54.69 | 74,322 | +0.28(+0.51%) |
May 07, 2024 | 55.05 | 55.05 | 54.23 | 54.41 | 46,208 | -0.67(-1.21%) |
May 06, 2024 | 54.93 | 55.34 | 54.85 | 55.08 | 15,535 | +0.19(+0.34%) |
May 03, 2024 | 55.30 | 55.30 | 54.43 | 54.89 | 97,856 | +0.07(+0.13%) |
May 02, 2024 | 55.26 | 55.50 | 54.82 | 54.82 | 86,332 | -0.23(-0.42%) |
May 01, 2024 | 55.04 | 55.40 | 54.99 | 55.05 | 91,501 | -0.78(-1.40%) |
Apr 30, 2024 | 56.45 | 56.45 | 55.42 | 55.83 | 294,381 | -1.24(-2.17%) |
Apr 29, 2024 | 56.70 | 57.35 | 56.70 | 57.07 | 36,701 | +0.17(+0.30%) |
Apr 26, 2024 | 56.92 | 57.22 | 56.90 | 56.90 | 34,306 | +0.25(+0.44%) |
Apr 25, 2024 | 56.00 | 56.65 | 55.81 | 56.65 | 23,736 | -0.10(-0.18%) |
Apr 24, 2024 | 57.50 | 57.50 | 56.62 | 56.75 | 45,298 | -0.34(-0.60%) |
Apr 23, 2024 | 57.00 | 57.73 | 56.80 | 57.09 | 129,888 | +0.04(+0.07%) |
Apr 22, 2024 | 55.75 | 57.06 | 55.63 | 57.05 | 335,307 | +1.76(+3.18%) |
Apr 19, 2024 | 55.37 | 55.69 | 55.09 | 55.29 | 27,286 | +0.59(+1.09%) |
Apr 18, 2024 | 54.86 | 55.06 | 54.26 | 54.70 | 6,331 | -0.00(-0.01%) |
Apr 17, 2024 | 54.73 | 54.79 | 54.04 | 54.70 | 11,430 | +0.37(+0.68%) |
Apr 16, 2024 | 54.59 | 54.68 | 54.33 | 54.33 | 143,832 | -0.70(-1.27%) |
Apr 15, 2024 | 55.00 | 55.27 | 54.79 | 55.03 | 488,541 | +0.25(+0.46%) |
Apr 12, 2024 | 54.92 | 54.95 | 54.55 | 54.78 | 73,396 | -0.58(-1.05%) |
Apr 11, 2024 | 55.00 | 55.46 | 54.80 | 55.36 | 66,933 | +0.19(+0.34%) |
Apr 10, 2024 | 55.02 | 55.26 | 55.02 | 55.17 | 25,757 | -0.62(-1.11%) |
Apr 09, 2024 | 55.42 | 55.89 | 55.42 | 55.79 | 55,356 | -0.30(-0.54%) |
Apr 08, 2024 | 56.03 | 56.87 | 55.67 | 56.09 | 110,096 | +0.58(+1.05%) |
Apr 05, 2024 | 54.05 | 55.71 | 54.05 | 55.51 | 136,365 | +0.71(+1.29%) |
Apr 04, 2024 | 55.34 | 55.60 | 54.80 | 54.80 | 62,950 | -0.35(-0.63%) |
Apr 03, 2024 | 54.91 | 55.44 | 54.74 | 55.15 | 44,215 | +0.12(+0.22%) |
Apr 02, 2024 | 55.65 | 55.65 | 54.86 | 55.03 | 81,115 | -0.69(-1.24%) |
Apr 01, 2024 | 56.88 | 57.45 | 55.62 | 55.72 | 129,006 | -1.53(-2.67%) |
Mar 28, 2024 | 57.10 | 57.48 | 56.14 | 57.25 | 90,111 | +0.40(+0.71%) |
Mar 27, 2024 | 56.60 | 57.48 | 56.60 | 56.84 | 21,139 | +0.06(+0.11%) |
Mar 26, 2024 | 57.00 | 57.70 | 56.50 | 56.78 | 11,356 | -0.92(-1.59%) |
Mar 25, 2024 | 57.40 | 57.80 | 56.70 | 57.70 | 169,420 | +0.42(+0.73%) |
Mar 22, 2024 | 58.10 | 58.10 | 56.10 | 57.28 | 85,523 | -0.77(-1.32%) |
Mar 21, 2024 | 58.99 | 58.99 | 55.28 | 58.05 | 342,847 | -1.95(-3.25%) |
Mar 20, 2024 | 60.75 | 60.75 | 59.95 | 60.00 | 5,478 | -0.77(-1.28%) |
Mar 19, 2024 | 59.71 | 60.96 | 59.60 | 60.77 | 7,091 | +1.06(+1.77%) |
Mar 18, 2024 | 61.66 | 61.66 | 59.65 | 59.72 | 9,131 | -2.05(-3.32%) |
Mar 15, 2024 | 61.40 | 62.14 | 61.17 | 61.77 | 19,540 | +0.75(+1.23%) |
Mar 14, 2024 | 61.48 | 61.48 | 60.70 | 61.02 | 4,337 | -0.81(-1.32%) |
Mar 13, 2024 | 61.71 | 61.83 | 61.57 | 61.83 | 27,413 | +0.12(+0.19%) |
Mar 12, 2024 | 61.45 | 61.71 | 61.18 | 61.71 | 3,254 | +0.78(+1.28%) |
Mar 11, 2024 | 61.39 | 61.55 | 60.93 | 60.93 | 4,000 | -0.47(-0.76%) |
Mar 08, 2024 | 62.62 | 62.65 | 60.94 | 61.40 | 16,893 | -1.39(-2.21%) |
Mar 07, 2024 | 63.00 | 63.30 | 62.00 | 62.79 | 6,878 | +0.95(+1.53%) |
Mar 06, 2024 | 61.81 | 62.05 | 61.67 | 61.84 | 22,516 | +0.09(+0.14%) |
Mar 05, 2024 | 61.76 | 61.76 | 61.75 | 61.76 | 2,591 | +0.23(+0.38%) |
Mar 04, 2024 | 61.70 | 62.11 | 61.45 | 61.53 | 6,626 | -0.24(-0.40%) |
Mar 01, 2024 | 61.88 | 61.97 | 61.30 | 61.77 | 4,531 | -0.82(-1.31%) |
Feb 29, 2024 | 62.31 | 62.59 | 62.09 | 62.59 | 199,410 | +0.33(+0.54%) |
Feb 28, 2024 | 62.48 | 62.64 | 62.18 | 62.26 | 11,733 | -1.34(-2.10%) |
Feb 27, 2024 | 62.92 | 63.83 | 62.92 | 63.59 | 18,639 | -0.33(-0.51%) |
Feb 26, 2024 | 64.00 | 64.34 | 63.92 | 63.92 | 7,304 | +0.16(+0.25%) |
Feb 23, 2024 | 63.90 | 63.91 | 63.69 | 63.76 | 9,243 | +0.21(+0.33%) |
Feb 22, 2024 | 63.00 | 64.17 | 63.00 | 63.55 | 5,980 | +0.74(+1.18%) |
Feb 21, 2024 | 63.32 | 63.32 | 62.67 | 62.81 | 5,774 | +0.21(+0.33%) |
Feb 20, 2024 | 62.20 | 62.80 | 62.20 | 62.60 | 6,995 | +1.66(+2.72%) |
Feb 16, 2024 | 61.53 | 61.99 | 60.87 | 60.94 | 8,923 | -0.96(-1.54%) |
Feb 15, 2024 | 62.11 | 62.18 | 61.59 | 61.90 | 5,133 | +0.11(+0.17%) |
Feb 14, 2024 | 59.96 | 61.79 | 59.73 | 61.79 | 17,803 | +2.57(+4.34%) |
Feb 13, 2024 | 59.63 | 59.73 | 59.22 | 59.22 | 5,160 | -0.88(-1.46%) |
Feb 12, 2024 | 60.45 | 60.58 | 59.87 | 60.09 | 6,487 | -0.16(-0.26%) |
Feb 09, 2024 | 59.75 | 60.28 | 59.59 | 60.25 | 5,628 | +1.05(+1.77%) |
Feb 08, 2024 | 58.49 | 59.20 | 58.49 | 59.20 | 36,404 | +0.57(+0.97%) |
Feb 07, 2024 | 59.16 | 59.21 | 58.60 | 58.63 | 5,934 | -0.27(-0.46%) |
Feb 06, 2024 | 58.68 | 58.91 | 58.50 | 58.90 | 13,109 | +0.60(+1.03%) |
Feb 05, 2024 | 59.15 | 59.53 | 58.25 | 58.30 | 8,691 | -1.15(-1.94%) |
Feb 02, 2024 | 59.42 | 59.56 | 59.00 | 59.45 | 11,342 | -0.06(-0.11%) |
Feb 01, 2024 | 59.14 | 59.88 | 59.14 | 59.52 | 5,232 | +0.52(+0.87%) |
Jan 31, 2024 | 59.63 | 59.89 | 59.00 | 59.00 | 3,895 | -1.10(-1.83%) |
Jan 30, 2024 | 59.74 | 60.10 | 59.68 | 60.10 | 36,937 | +0.56(+0.94%) |
Jan 29, 2024 | 60.15 | 60.15 | 59.33 | 59.54 | 10,990 | +0.17(+0.28%) |
Jan 26, 2024 | 59.57 | 59.76 | 59.36 | 59.37 | 50,759 | -0.42(-0.70%) |
Jan 25, 2024 | 59.95 | 60.31 | 59.65 | 59.79 | 321,940 | -0.39(-0.64%) |
Jan 24, 2024 | 60.40 | 60.86 | 60.09 | 60.18 | 44,618 | -0.22(-0.36%) |
Jan 23, 2024 | 59.84 | 60.66 | 59.84 | 60.40 | 10,598 | +0.55(+0.93%) |
Jan 22, 2024 | 60.75 | 60.75 | 59.84 | 59.84 | 175,603 | -0.95(-1.56%) |
Jan 19, 2024 | 61.48 | 61.48 | 59.84 | 60.79 | 7,561 | +0.56(+0.93%) |
Jan 18, 2024 | 58.71 | 60.23 | 58.65 | 60.23 | 6,046 | +1.71(+2.92%) |
Jan 17, 2024 | 57.65 | 58.52 | 57.38 | 58.52 | 8,083 | +0.02(+0.03%) |
Jan 16, 2024 | 58.09 | 58.90 | 57.44 | 58.50 | 17,734 | +0.27(+0.46%) |
Jan 12, 2024 | 60.00 | 60.00 | 58.23 | 58.23 | 8,624 | -1.38(-2.31%) |
Jan 11, 2024 | 59.50 | 59.95 | 58.83 | 59.60 | 25,665 | -0.27(-0.45%) |
Jan 10, 2024 | 59.49 | 60.12 | 59.49 | 59.88 | 6,856 | +0.33(+0.55%) |
Jan 09, 2024 | 59.19 | 59.63 | 59.19 | 59.55 | 11,575 | -0.38(-0.63%) |
Jan 08, 2024 | 59.00 | 59.92 | 58.96 | 59.92 | 21,924 | +0.11(+0.18%) |
Jan 05, 2024 | 59.52 | 60.05 | 59.19 | 59.81 | 6,242 | +0.47(+0.79%) |
Jan 04, 2024 | 59.55 | 59.55 | 58.99 | 59.34 | 9,638 | +0.11(+0.19%) |
Jan 03, 2024 | 58.80 | 59.23 | 58.58 | 59.23 | 34,974 | +0.76(+1.30%) |
Jan 02, 2024 | 58.00 | 58.74 | 58.00 | 58.47 | 93,151 | -0.28(-0.47%) |
Dec 29, 2023 | 58.81 | 59.12 | 58.50 | 58.75 | 33,432 | -0.05(-0.09%) |
Dec 28, 2023 | 58.79 | 59.59 | 58.61 | 58.80 | 99,597 | +0.01(+0.02%) |
Dec 27, 2023 | 58.29 | 58.79 | 57.78 | 58.79 | 18,184 | +1.03(+1.78%) |
Dec 26, 2023 | 57.52 | 57.76 | 57.52 | 57.76 | 2,511 | +0.41(+0.71%) |
Dec 22, 2023 | 57.27 | 57.60 | 57.18 | 57.35 | 78,505 | +1.07(+1.90%) |
Dec 21, 2023 | 56.77 | 57.05 | 56.03 | 56.28 | 100,912 | -0.22(-0.38%) |
Dec 20, 2023 | 57.07 | 57.13 | 55.95 | 56.50 | 20,578 | -0.26(-0.46%) |
Dec 19, 2023 | 56.43 | 57.09 | 56.35 | 56.76 | 65,350 | +1.21(+2.17%) |
Dec 18, 2023 | 55.44 | 55.70 | 55.44 | 55.55 | 34,255 | +0.02(+0.03%) |
Dec 15, 2023 | 55.68 | 55.76 | 55.54 | 55.54 | 117,576 | -0.06(-0.11%) |
Dec 14, 2023 | 56.25 | 57.23 | 54.58 | 55.60 | 23,908 | -1.63(-2.84%) |
Dec 13, 2023 | 56.37 | 57.23 | 56.23 | 57.23 | 205,603 | +0.87(+1.54%) |
Dec 12, 2023 | 55.69 | 56.45 | 55.45 | 56.36 | 227,918 | -0.03(-0.06%) |
Dec 11, 2023 | 56.51 | 56.82 | 56.19 | 56.39 | 82,803 | -0.01(-0.02%) |
Dec 08, 2023 | 56.55 | 56.80 | 55.87 | 56.40 | 103,528 | -0.13(-0.22%) |
Dec 07, 2023 | 56.68 | 57.13 | 56.53 | 56.53 | 69,206 | -0.49(-0.86%) |
Dec 06, 2023 | 57.59 | 57.83 | 57.02 | 57.02 | 80,184 | +0.25(+0.44%) |
Dec 05, 2023 | 57.58 | 57.90 | 56.77 | 56.77 | 41,025 | -0.80(-1.39%) |
Dec 04, 2023 | 57.01 | 57.57 | 56.65 | 57.57 | 77,947 | +0.62(+1.09%) |
Dec 01, 2023 | 56.50 | 57.26 | 56.01 | 56.95 | 65,248 | -0.05(-0.09%) |
Nov 30, 2023 | 55.62 | 57.00 | 55.45 | 57.00 | 78,177 | +1.00(+1.79%) |
Nov 29, 2023 | 56.00 | 57.25 | 55.30 | 56.00 | 26,551 | -2.17(-3.73%) |
Nov 28, 2023 | 57.68 | 58.54 | 57.41 | 58.17 | 44,558 | +0.34(+0.59%) |
Nov 27, 2023 | 58.04 | 58.20 | 57.72 | 57.83 | 109,250 | -0.49(-0.84%) |
Nov 24, 2023 | 57.88 | 58.42 | 57.88 | 58.32 | 22,469 | -0.11(-0.19%) |
Nov 22, 2023 | 57.05 | 58.56 | 57.05 | 58.43 | 37,063 | +1.39(+2.44%) |
Nov 21, 2023 | 57.94 | 57.94 | 56.93 | 57.04 | 61,398 | -0.54(-0.94%) |
Nov 20, 2023 | 57.15 | 57.58 | 57.15 | 57.58 | 28,033 | +0.34(+0.59%) |
Nov 17, 2023 | 56.91 | 57.24 | 56.91 | 57.24 | 37,138 | +0.47(+0.83%) |
Nov 16, 2023 | 56.57 | 56.92 | 56.35 | 56.77 | 75,729 | +0.24(+0.42%) |
Nov 15, 2023 | 56.63 | 57.96 | 56.50 | 56.53 | 182,023 | -0.61(-1.07%) |
Nov 14, 2023 | 57.18 | 57.67 | 57.10 | 57.14 | 57,305 | +0.11(+0.19%) |
Nov 13, 2023 | 57.03 | 57.25 | 56.92 | 57.03 | 29,981 | +0.13(+0.23%) |
Nov 10, 2023 | 56.91 | 57.02 | 56.42 | 56.90 | 21,170 | +0.02(+0.04%) |
Nov 09, 2023 | 56.78 | 57.11 | 56.75 | 56.88 | 23,788 | +0.03(+0.05%) |
Nov 08, 2023 | 56.54 | 56.85 | 56.42 | 56.85 | 54,120 | +0.29(+0.51%) |
Nov 07, 2023 | 56.32 | 56.69 | 56.13 | 56.57 | 18,209 | +0.04(+0.07%) |
Nov 06, 2023 | 56.31 | 56.63 | 56.21 | 56.53 | 62,133 | +0.23(+0.41%) |
Nov 03, 2023 | 56.50 | 56.50 | 55.85 | 56.30 | 134,520 | -0.31(-0.55%) |
Nov 02, 2023 | 56.28 | 56.69 | 56.27 | 56.61 | 98,593 | +1.71(+3.11%) |
Nov 01, 2023 | 55.01 | 55.43 | 54.90 | 54.90 | 83,570 | +0.41(+0.74%) |
Oct 31, 2023 | 54.05 | 54.64 | 53.75 | 54.49 | 137,800 | +0.30(+0.56%) |
Oct 30, 2023 | 53.00 | 54.19 | 53.00 | 54.19 | 138,571 | +1.35(+2.56%) |
Oct 27, 2023 | 53.21 | 53.48 | 52.84 | 52.84 | 37,411 | -0.66(-1.24%) |
Oct 26, 2023 | 53.75 | 53.86 | 53.17 | 53.51 | 26,322 | -0.48(-0.90%) |
Oct 25, 2023 | 53.27 | 53.99 | 53.27 | 53.99 | 39,268 | +0.86(+1.62%) |
Oct 24, 2023 | 53.32 | 53.43 | 52.66 | 53.13 | 100,431 | -0.30(-0.56%) |
Oct 23, 2023 | 52.58 | 54.04 | 52.58 | 53.43 | 5,955 | -0.27(-0.50%) |
Oct 20, 2023 | 53.69 | 53.89 | 53.69 | 53.70 | 20,743 | -0.36(-0.67%) |
Oct 19, 2023 | 53.81 | 54.06 | 53.70 | 54.06 | 27,110 | +0.07(+0.14%) |
Oct 18, 2023 | 54.37 | 54.39 | 53.99 | 53.99 | 9,609 | -0.61(-1.13%) |
Oct 17, 2023 | 54.28 | 54.82 | 54.28 | 54.60 | 23,572 | +0.11(+0.21%) |
Oct 16, 2023 | 54.75 | 54.75 | 54.34 | 54.49 | 42,919 | -0.14(-0.25%) |
Oct 13, 2023 | 54.36 | 54.67 | 54.24 | 54.63 | 163,291 | +0.14(+0.27%) |
Oct 12, 2023 | 54.74 | 55.00 | 54.16 | 54.49 | 61,063 | -0.07(-0.13%) |
Oct 11, 2023 | 54.00 | 54.56 | 53.53 | 54.56 | 78,814 | +0.99(+1.84%) |
Oct 10, 2023 | 53.56 | 53.59 | 53.00 | 53.57 | 73,506 | +0.57(+1.08%) |
Oct 09, 2023 | 52.48 | 53.60 | 52.48 | 53.00 | 1,833 | +0.51(+0.97%) |
Oct 06, 2023 | 52.68 | 52.92 | 52.49 | 52.49 | 54,595 | -0.51(-0.96%) |
Oct 05, 2023 | 52.55 | 53.00 | 52.28 | 53.00 | 74,703 | +0.78(+1.49%) |
Oct 04, 2023 | 51.65 | 52.22 | 51.44 | 52.22 | 46,777 | +0.33(+0.64%) |
Oct 03, 2023 | 51.12 | 51.89 | 50.85 | 51.89 | 72,005 | +0.43(+0.83%) |
Oct 02, 2023 | 51.55 | 51.64 | 51.04 | 51.46 | 29,208 | +0.46(+0.90%) |
Sep 29, 2023 | 52.02 | 52.02 | 51.00 | 51.00 | 907,438 | -1.47(-2.80%) |
Sep 28, 2023 | 52.58 | 52.58 | 52.47 | 52.47 | 62,185 | +0.34(+0.65%) |
Sep 27, 2023 | 52.94 | 52.94 | 51.49 | 52.13 | 10,679 | +0.36(+0.70%) |
Sep 26, 2023 | 51.50 | 51.77 | 51.46 | 51.77 | 96,336 | -0.53(-1.02%) |
Sep 25, 2023 | 52.41 | 52.32 | 52.30 | 52.30 | 23,093 | -0.13(-0.26%) |
Sep 22, 2023 | 52.62 | 52.62 | 52.44 | 52.44 | 48,836 | +0.11(+0.21%) |
Sep 21, 2023 | 52.29 | 52.59 | 52.24 | 52.33 | 50,623 | -0.80(-1.51%) |
Sep 20, 2023 | 53.60 | 53.65 | 53.14 | 53.14 | 75,600 | -0.04(-0.07%) |
Sep 19, 2023 | 53.25 | 53.37 | 53.11 | 53.17 | 83,639 | -0.69(-1.28%) |
Sep 18, 2023 | 54.27 | 54.27 | 53.86 | 53.86 | 118,106 | -0.14(-0.26%) |
Sep 15, 2023 | 54.71 | 54.84 | 54.00 | 54.00 | 10,644 | -0.62(-1.14%) |
Sep 14, 2023 | 54.58 | 54.72 | 54.44 | 54.62 | 97,303 | +0.77(+1.42%) |
Sep 13, 2023 | 53.06 | 54.06 | 53.06 | 53.85 | 90,479 | +0.70(+1.33%) |
Sep 12, 2023 | 53.33 | 53.36 | 52.95 | 53.15 | 163,259 | +0.06(+0.11%) |
Sep 11, 2023 | 52.59 | 53.16 | 52.59 | 53.09 | 78,103 | +0.83(+1.59%) |
Sep 08, 2023 | 52.38 | 52.38 | 52.12 | 52.26 | 122,594 | +0.80(+1.55%) |
Sep 07, 2023 | 51.34 | 51.69 | 51.26 | 51.46 | 172,208 | -0.82(-1.57%) |
Sep 06, 2023 | 52.68 | 52.68 | 51.96 | 52.28 | 105,352 | -0.46(-0.87%) |
Sep 05, 2023 | 53.11 | 53.91 | 52.74 | 52.74 | 4,302 | -0.58(-1.09%) |
Sep 01, 2023 | 52.67 | 53.39 | 52.52 | 53.32 | 5,129 | +0.94(+1.79%) |
Aug 31, 2023 | 52.87 | 52.87 | 52.38 | 52.38 | 22,698 | -0.54(-1.02%) |
Aug 30, 2023 | 52.45 | 52.92 | 52.45 | 52.92 | 4,900 | +0.44(+0.84%) |
Aug 29, 2023 | 51.15 | 52.51 | 51.15 | 52.48 | 5,560 | +0.98(+1.91%) |
Aug 28, 2023 | 52.05 | 52.06 | 51.49 | 51.49 | 6,082 | -0.90(-1.71%) |
Aug 25, 2023 | 52.80 | 52.83 | 52.18 | 52.39 | 6,628 | +0.26(+0.50%) |
Aug 24, 2023 | 51.75 | 52.34 | 51.64 | 52.13 | 11,567 | +0.57(+1.11%) |
Aug 23, 2023 | 50.94 | 51.61 | 50.94 | 51.56 | 5,958 | +1.04(+2.05%) |
Aug 22, 2023 | 51.95 | 51.95 | 50.44 | 50.52 | 3,461 | -0.72(-1.40%) |
Aug 21, 2023 | 51.29 | 51.29 | 50.97 | 51.24 | 11,821 | -0.05(-0.10%) |
Aug 18, 2023 | 51.10 | 51.33 | 51.10 | 51.29 | 11,451 | -0.31(-0.60%) |
Aug 17, 2023 | 51.27 | 51.77 | 51.27 | 51.60 | 5,073 | +0.90(+1.77%) |
Aug 16, 2023 | 49.75 | 51.12 | 49.74 | 50.70 | 5,365 | -0.03(-0.06%) |
Aug 15, 2023 | 51.75 | 51.75 | 50.62 | 50.73 | 4,423 | -0.63(-1.23%) |
Aug 14, 2023 | 51.80 | 51.95 | 51.36 | 51.36 | 5,014 | -0.33(-0.63%) |
Aug 11, 2023 | 51.33 | 51.69 | 51.01 | 51.69 | 2,612 | +0.44(+0.86%) |
Aug 10, 2023 | 51.23 | 51.27 | 51.06 | 51.25 | 8,172 | +1.09(+2.16%) |
Aug 09, 2023 | 50.13 | 50.36 | 49.88 | 50.16 | 6,810 | +0.03(+0.07%) |
Aug 08, 2023 | 49.25 | 50.21 | 48.99 | 50.13 | 4,631 | +0.53(+1.06%) |
Aug 07, 2023 | 49.48 | 49.62 | 49.31 | 49.60 | 4,410 | +0.30(+0.60%) |
Aug 04, 2023 | 49.02 | 49.81 | 48.91 | 49.31 | 4,328 | -0.20(-0.41%) |
Aug 03, 2023 | 49.00 | 49.63 | 49.00 | 49.51 | 3,445 | +0.05(+0.10%) |
Aug 02, 2023 | 49.33 | 49.46 | 49.31 | 49.46 | 3,588 | -0.77(-1.53%) |
Aug 01, 2023 | 50.00 | 50.43 | 49.90 | 50.23 | 7,491 | -0.35(-0.68%) |
Jul 31, 2023 | 50.75 | 50.94 | 50.58 | 50.58 | 4,350 | -0.16(-0.33%) |
Jul 28, 2023 | 50.92 | 51.17 | 50.46 | 50.74 | 6,623 | +0.22(+0.45%) |
Jul 27, 2023 | 51.61 | 51.61 | 50.52 | 50.52 | 9,798 | -0.30(-0.60%) |
Jul 26, 2023 | 50.50 | 50.82 | 50.36 | 50.82 | 10,503 | +0.01(+0.02%) |
Jul 25, 2023 | 50.53 | 51.02 | 50.51 | 50.81 | 5,667 | -0.42(-0.82%) |
Jul 24, 2023 | 51.17 | 51.61 | 51.14 | 51.23 | 4,259 | -0.09(-0.17%) |
Jul 21, 2023 | 51.59 | 51.59 | 51.00 | 51.32 | 9,092 | +0.28(+0.54%) |
Jul 20, 2023 | 51.08 | 51.08 | 50.50 | 51.04 | 3,893 | -0.04(-0.07%) |
Jul 19, 2023 | 51.07 | 51.08 | 50.87 | 51.08 | 4,862 | +0.08(+0.16%) |
Jul 18, 2023 | 51.34 | 51.41 | 50.96 | 51.00 | 21,327 | +0.06(+0.11%) |
Jul 17, 2023 | 50.62 | 51.04 | 50.62 | 50.94 | 14,253 | +0.45(+0.89%) |
Jul 14, 2023 | 50.57 | 50.61 | 50.35 | 50.49 | 10,366 | -0.03(-0.06%) |
Jul 13, 2023 | 49.84 | 50.53 | 49.75 | 50.52 | 6,923 | +0.88(+1.77%) |
Jul 12, 2023 | 49.49 | 49.70 | 49.44 | 49.64 | 9,053 | +0.19(+0.38%) |
Jul 11, 2023 | 49.12 | 49.45 | 48.92 | 49.45 | 12,818 | +0.43(+0.88%) |
Jul 10, 2023 | 49.31 | 49.31 | 48.91 | 49.02 | 9,228 | -0.25(-0.51%) |
Jul 07, 2023 | 49.72 | 49.82 | 49.18 | 49.27 | 30,993 | -0.24(-0.49%) |
Jul 06, 2023 | 50.66 | 50.66 | 49.52 | 49.52 | 8,890 | -1.48(-2.90%) |
Jul 05, 2023 | 51.44 | 51.45 | 50.99 | 51.00 | 19,630 | -1.02(-1.97%) |
Jul 03, 2023 | 51.25 | 52.02 | 51.25 | 52.02 | 9,247 | +0.70(+1.36%) |
Jun 30, 2023 | 50.93 | 51.49 | 50.93 | 51.32 | 101,100 | +0.00(+0.00%) |
Jun 29, 2023 | 51.22 | 51.50 | 50.87 | 51.32 | 6,789 | -0.00(-0.00%) |
Jun 28, 2023 | 50.85 | 51.32 | 50.59 | 51.32 | 8,934 | +1.70(+3.43%) |
Jun 27, 2023 | 49.05 | 49.62 | 49.00 | 49.62 | 3,793 | +0.52(+1.05%) |
Jun 26, 2023 | 49.14 | 49.46 | 49.08 | 49.10 | 4,395 | +0.88(+1.82%) |
Jun 23, 2023 | 48.72 | 48.72 | 48.23 | 48.23 | 5,996 | -1.09(-2.22%) |
Jun 22, 2023 | 49.52 | 49.70 | 49.00 | 49.32 | 3,959 | +0.29(+0.59%) |
Jun 21, 2023 | 49.17 | 49.46 | 49.03 | 49.03 | 8,654 | -0.36(-0.73%) |
Jun 20, 2023 | 48.67 | 49.39 | 48.67 | 49.39 | 6,511 | +0.02(+0.03%) |
Jun 16, 2023 | 49.63 | 49.67 | 49.23 | 49.38 | 5,546 | -0.06(-0.12%) |
Jun 15, 2023 | 48.70 | 49.83 | 48.70 | 49.43 | 6,137 | +0.44(+0.91%) |
Jun 14, 2023 | 48.77 | 49.03 | 48.56 | 48.99 | 5,646 | +0.34(+0.70%) |
Jun 13, 2023 | 48.58 | 48.71 | 48.18 | 48.65 | 15,913 | +0.37(+0.76%) |
Jun 12, 2023 | 48.62 | 49.19 | 48.00 | 48.28 | 128,255 | -0.34(-0.69%) |
Jun 09, 2023 | 48.75 | 49.07 | 48.54 | 48.62 | 2,777 | -0.13(-0.27%) |
Jun 08, 2023 | 49.04 | 49.50 | 48.75 | 48.75 | 3,962 | -0.64(-1.29%) |
Jun 07, 2023 | 49.86 | 49.86 | 49.39 | 49.39 | 2,093 | -0.62(-1.24%) |
Jun 06, 2023 | 50.31 | 50.68 | 49.68 | 50.00 | 10,506 | -0.48(-0.95%) |
Jun 05, 2023 | 50.46 | 50.80 | 50.31 | 50.48 | 10,997 | +0.10(+0.20%) |
Jun 02, 2023 | 49.85 | 50.38 | 49.57 | 50.38 | 12,568 | +0.77(+1.54%) |