Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.09 | 64.67 | 63.78 | 64.67 | 21,723 | +0.75(+1.18%) |
May 30, 2024 | 63.81 | 64.04 | 63.73 | 63.92 | 12,266 | +0.21(+0.33%) |
May 29, 2024 | 63.79 | 63.88 | 63.66 | 63.71 | 13,414 | -0.67(-1.04%) |
May 28, 2024 | 64.81 | 64.84 | 64.27 | 64.38 | 14,833 | -0.59(-0.91%) |
May 24, 2024 | 64.72 | 65.03 | 64.72 | 64.97 | 13,494 | +0.45(+0.71%) |
May 23, 2024 | 65.34 | 65.45 | 64.46 | 64.52 | 13,271 | -0.77(-1.18%) |
May 22, 2024 | 65.37 | 65.59 | 65.18 | 65.29 | 11,038 | -0.27(-0.41%) |
May 21, 2024 | 65.47 | 65.58 | 65.36 | 65.56 | 15,441 | +0.03(+0.04%) |
May 20, 2024 | 65.55 | 65.78 | 65.52 | 65.53 | 13,052 | -0.12(-0.18%) |
May 17, 2024 | 65.55 | 65.65 | 65.45 | 65.65 | 18,385 | +0.13(+0.20%) |
May 16, 2024 | 65.61 | 65.70 | 65.51 | 65.52 | 5,972 | -0.08(-0.12%) |
May 15, 2024 | 65.41 | 65.60 | 65.41 | 65.60 | 8,763 | +0.59(+0.90%) |
May 14, 2024 | 64.92 | 65.09 | 64.76 | 65.01 | 10,031 | +0.23(+0.36%) |
May 13, 2024 | 65.19 | 65.25 | 64.74 | 64.78 | 8,597 | -0.20(-0.31%) |
May 10, 2024 | 64.98 | 65.03 | 64.92 | 64.98 | 9,684 | +0.17(+0.27%) |
May 09, 2024 | 64.41 | 64.84 | 64.34 | 64.81 | 9,618 | +0.45(+0.71%) |
May 08, 2024 | 64.08 | 64.36 | 64.08 | 64.36 | 11,391 | +0.06(+0.09%) |
May 07, 2024 | 64.30 | 64.43 | 64.27 | 64.30 | 7,376 | +0.20(+0.31%) |
May 06, 2024 | 63.95 | 64.11 | 63.85 | 64.10 | 16,822 | +0.56(+0.88%) |
May 03, 2024 | 63.47 | 63.60 | 63.42 | 63.54 | 6,292 | +0.44(+0.70%) |
May 02, 2024 | 63.21 | 63.25 | 62.75 | 63.09 | 9,530 | +0.34(+0.54%) |
May 01, 2024 | 62.66 | 63.43 | 62.62 | 62.76 | 12,305 | -0.12(-0.19%) |
Apr 30, 2024 | 63.44 | 63.44 | 62.87 | 62.87 | 12,555 | -0.89(-1.40%) |
Apr 29, 2024 | 63.75 | 63.80 | 63.55 | 63.77 | 10,998 | +0.35(+0.55%) |
Apr 26, 2024 | 63.35 | 63.62 | 63.35 | 63.42 | 18,046 | +0.01(+0.01%) |
Apr 25, 2024 | 63.20 | 63.50 | 62.85 | 63.42 | 10,971 | -0.17(-0.26%) |
Apr 24, 2024 | 63.55 | 63.58 | 63.31 | 63.58 | 15,000 | +0.15(+0.24%) |
Apr 23, 2024 | 63.05 | 63.60 | 63.05 | 63.43 | 13,546 | +0.54(+0.85%) |
Apr 22, 2024 | 62.68 | 63.26 | 62.57 | 62.89 | 12,715 | +0.45(+0.72%) |
Apr 19, 2024 | 62.35 | 62.53 | 62.27 | 62.45 | 11,726 | +0.19(+0.30%) |
Apr 18, 2024 | 62.36 | 62.65 | 62.14 | 62.26 | 13,055 | -0.05(-0.08%) |
Apr 17, 2024 | 62.63 | 62.67 | 62.11 | 62.31 | 12,825 | -0.12(-0.18%) |
Apr 16, 2024 | 62.61 | 62.65 | 62.34 | 62.42 | 22,261 | -0.28(-0.45%) |
Apr 15, 2024 | 63.75 | 63.89 | 62.59 | 62.71 | 19,103 | -0.60(-0.95%) |
Apr 12, 2024 | 63.84 | 63.89 | 63.12 | 63.31 | 10,382 | -0.83(-1.29%) |
Apr 11, 2024 | 64.30 | 64.31 | 63.85 | 64.14 | 10,282 | -0.14(-0.21%) |
Apr 10, 2024 | 64.23 | 64.55 | 64.11 | 64.27 | 3,510 | -0.86(-1.32%) |
Apr 09, 2024 | 65.21 | 65.21 | 64.63 | 65.13 | 11,381 | +0.02(+0.03%) |
Apr 08, 2024 | 64.97 | 65.17 | 64.97 | 65.11 | 5,336 | +0.24(+0.37%) |
Apr 05, 2024 | 64.81 | 65.00 | 64.80 | 64.87 | 8,359 | +0.41(+0.64%) |
Apr 04, 2024 | 65.52 | 65.57 | 64.44 | 64.46 | 10,282 | -0.69(-1.06%) |
Apr 03, 2024 | 65.00 | 65.31 | 64.98 | 65.15 | 14,456 | +0.06(+0.09%) |
Apr 02, 2024 | 65.18 | 65.18 | 64.93 | 65.09 | 6,747 | -0.45(-0.69%) |
Apr 01, 2024 | 66.03 | 66.03 | 65.54 | 65.54 | 10,576 | -0.32(-0.49%) |
Mar 28, 2024 | 65.85 | 66.10 | 65.85 | 65.86 | 15,730 | +0.08(+0.12%) |
Mar 27, 2024 | 65.25 | 65.81 | 65.25 | 65.78 | 11,008 | +0.81(+1.25%) |
Mar 26, 2024 | 65.08 | 65.22 | 64.91 | 64.97 | 19,437 | +0.08(+0.12%) |
Mar 25, 2024 | 64.98 | 65.22 | 64.89 | 64.89 | 15,252 | -0.24(-0.37%) |
Mar 22, 2024 | 65.48 | 65.48 | 65.13 | 65.13 | 12,593 | -0.33(-0.50%) |
Mar 21, 2024 | 65.24 | 65.62 | 65.24 | 65.46 | 6,107 | +0.41(+0.63%) |
Mar 20, 2024 | 64.48 | 65.09 | 64.48 | 65.05 | 12,783 | +0.50(+0.77%) |
Mar 19, 2024 | 64.07 | 64.57 | 64.07 | 64.55 | 15,501 | +0.41(+0.64%) |
Mar 18, 2024 | 64.14 | 64.34 | 64.11 | 64.14 | 12,379 | +0.14(+0.22%) |
Mar 15, 2024 | 63.74 | 64.15 | 63.74 | 64.00 | 12,878 | -0.15(-0.23%) |
Mar 14, 2024 | 64.47 | 64.47 | 63.85 | 64.15 | 22,139 | -0.43(-0.66%) |
Mar 13, 2024 | 64.54 | 64.77 | 64.51 | 64.58 | 9,253 | +0.07(+0.11%) |
Mar 12, 2024 | 64.28 | 64.58 | 64.18 | 64.51 | 9,989 | +0.23(+0.36%) |
Mar 11, 2024 | 64.20 | 64.29 | 63.87 | 64.28 | 10,394 | +0.11(+0.17%) |
Mar 08, 2024 | 64.54 | 64.60 | 64.12 | 64.17 | 13,217 | -0.20(-0.31%) |
Mar 07, 2024 | 64.22 | 64.46 | 64.22 | 64.37 | 17,128 | +0.45(+0.70%) |
Mar 06, 2024 | 63.79 | 64.11 | 63.79 | 63.92 | 21,001 | +0.41(+0.64%) |
Mar 05, 2024 | 63.63 | 63.89 | 63.32 | 63.51 | 9,578 | -0.31(-0.48%) |
Mar 04, 2024 | 63.62 | 63.97 | 63.62 | 63.82 | 12,118 | +0.22(+0.34%) |
Mar 01, 2024 | 63.27 | 63.65 | 63.15 | 63.60 | 28,674 | +0.32(+0.50%) |
Feb 29, 2024 | 63.31 | 63.41 | 63.08 | 63.28 | 8,431 | +0.21(+0.33%) |
Feb 28, 2024 | 62.93 | 63.17 | 62.93 | 63.07 | 13,823 | +0.11(+0.17%) |
Feb 27, 2024 | 62.82 | 63.01 | 62.80 | 62.96 | 56,377 | +0.19(+0.30%) |
Feb 26, 2024 | 62.89 | 63.08 | 62.77 | 62.77 | 51,492 | -0.20(-0.32%) |
Feb 23, 2024 | 62.83 | 63.12 | 62.83 | 62.97 | 18,360 | +0.22(+0.35%) |
Feb 22, 2024 | 62.40 | 62.89 | 62.35 | 62.75 | 18,967 | +0.76(+1.22%) |
Feb 21, 2024 | 61.76 | 62.01 | 61.70 | 62.00 | 35,719 | +0.13(+0.21%) |
Feb 20, 2024 | 61.77 | 62.02 | 61.77 | 61.87 | 55,175 | -0.14(-0.22%) |
Feb 16, 2024 | 62.09 | 62.41 | 62.00 | 62.01 | 17,210 | -0.25(-0.40%) |
Feb 15, 2024 | 61.77 | 62.35 | 61.77 | 62.26 | 90,040 | +0.70(+1.13%) |
Feb 14, 2024 | 61.29 | 61.65 | 61.15 | 61.56 | 114,711 | +0.54(+0.88%) |
Feb 13, 2024 | 61.13 | 61.24 | 60.64 | 61.02 | 59,531 | -0.85(-1.37%) |
Feb 12, 2024 | 61.53 | 62.03 | 61.53 | 61.87 | 30,433 | +0.32(+0.52%) |
Feb 09, 2024 | 61.39 | 61.58 | 61.29 | 61.55 | 19,536 | +0.16(+0.25%) |
Feb 08, 2024 | 61.37 | 61.40 | 61.15 | 61.39 | 38,129 | +0.10(+0.16%) |
Feb 07, 2024 | 61.23 | 61.44 | 61.08 | 61.29 | 66,875 | +0.26(+0.42%) |
Feb 06, 2024 | 60.83 | 61.03 | 60.82 | 61.03 | 25,292 | +0.30(+0.49%) |
Feb 05, 2024 | 60.90 | 60.94 | 60.56 | 60.73 | 43,819 | -0.49(-0.80%) |
Feb 02, 2024 | 61.04 | 61.50 | 60.85 | 61.22 | 21,007 | +0.02(+0.03%) |
Feb 01, 2024 | 60.66 | 61.27 | 60.39 | 61.20 | 34,518 | +0.72(+1.19%) |
Jan 31, 2024 | 61.19 | 61.23 | 60.49 | 60.49 | 36,170 | -0.74(-1.20%) |
Jan 30, 2024 | 60.89 | 61.32 | 60.89 | 61.22 | 30,624 | +0.18(+0.29%) |
Jan 29, 2024 | 60.65 | 61.08 | 60.61 | 61.04 | 25,702 | +0.35(+0.57%) |
Jan 26, 2024 | 60.68 | 60.87 | 60.64 | 60.69 | 25,900 | +0.05(+0.08%) |
Jan 25, 2024 | 60.42 | 60.66 | 60.29 | 60.65 | 37,865 | +0.51(+0.84%) |
Jan 24, 2024 | 60.63 | 60.75 | 60.13 | 60.14 | 76,116 | -0.33(-0.55%) |
Jan 23, 2024 | 60.42 | 60.64 | 60.27 | 60.47 | 84,442 | +0.06(+0.10%) |
Jan 22, 2024 | 60.23 | 60.57 | 60.23 | 60.41 | 42,160 | +0.33(+0.55%) |
Jan 19, 2024 | 59.79 | 60.19 | 59.54 | 60.08 | 24,944 | +0.40(+0.67%) |
Jan 18, 2024 | 59.44 | 59.77 | 59.23 | 59.68 | 28,544 | +0.38(+0.64%) |
Jan 17, 2024 | 59.36 | 59.60 | 59.16 | 59.30 | 21,109 | -0.37(-0.62%) |
Jan 16, 2024 | 59.75 | 59.85 | 59.54 | 59.67 | 25,334 | -0.36(-0.60%) |
Jan 12, 2024 | 60.16 | 60.32 | 59.88 | 60.03 | 14,227 | +0.01(+0.01%) |
Jan 11, 2024 | 60.08 | 60.08 | 59.57 | 60.02 | 36,523 | -0.04(-0.06%) |
Jan 10, 2024 | 59.94 | 60.18 | 59.86 | 60.06 | 21,414 | +0.10(+0.17%) |
Jan 09, 2024 | 59.92 | 60.06 | 59.85 | 59.96 | 30,326 | -0.25(-0.42%) |
Jan 08, 2024 | 59.59 | 60.26 | 59.56 | 60.22 | 19,049 | +0.65(+1.09%) |
Jan 05, 2024 | 59.45 | 59.97 | 59.44 | 59.57 | 17,866 | -0.03(-0.06%) |
Jan 04, 2024 | 59.58 | 59.91 | 59.58 | 59.60 | 25,588 | -0.02(-0.03%) |
Jan 03, 2024 | 60.04 | 60.09 | 59.60 | 59.62 | 35,501 | -0.67(-1.11%) |
Jan 02, 2024 | 60.05 | 60.50 | 60.05 | 60.29 | 39,814 | +0.05(+0.08%) |
Dec 29, 2023 | 60.39 | 60.51 | 60.18 | 60.24 | 28,232 | -0.38(-0.62%) |
Dec 28, 2023 | 60.43 | 60.62 | 60.43 | 60.62 | 24,850 | +0.25(+0.41%) |
Dec 27, 2023 | 60.31 | 60.43 | 60.26 | 60.37 | 24,283 | +0.00(+0.00%) |
Dec 26, 2023 | 60.13 | 60.50 | 60.08 | 60.37 | 21,789 | +0.35(+0.59%) |
Dec 22, 2023 | 59.93 | 60.23 | 59.84 | 60.02 | 35,472 | +0.16(+0.27%) |
Dec 21, 2023 | 59.49 | 59.85 | 59.38 | 59.85 | 32,636 | +0.67(+1.12%) |
Dec 20, 2023 | 59.95 | 60.20 | 59.17 | 59.19 | 28,469 | -1.06(-1.76%) |
Dec 19, 2023 | 59.90 | 60.25 | 59.90 | 60.25 | 61,762 | +0.50(+0.83%) |
Dec 18, 2023 | 59.76 | 59.79 | 59.60 | 59.76 | 40,881 | +0.26(+0.43%) |
Dec 15, 2023 | 59.90 | 59.90 | 59.41 | 59.50 | 18,218 | -0.42(-0.70%) |
Dec 14, 2023 | 59.85 | 60.23 | 59.73 | 59.92 | 47,214 | +0.43(+0.72%) |
Dec 13, 2023 | 58.51 | 59.51 | 58.47 | 59.49 | 43,288 | +0.95(+1.62%) |
Dec 12, 2023 | 58.35 | 58.59 | 58.19 | 58.54 | 43,700 | +0.19(+0.32%) |
Dec 11, 2023 | 57.90 | 58.37 | 57.90 | 58.35 | 43,933 | +0.48(+0.82%) |
Dec 08, 2023 | 57.63 | 57.94 | 57.60 | 57.87 | 36,517 | +0.18(+0.31%) |
Dec 07, 2023 | 57.56 | 57.77 | 57.50 | 57.69 | 53,114 | +0.19(+0.33%) |
Dec 06, 2023 | 57.63 | 57.85 | 57.43 | 57.51 | 31,995 | +0.03(+0.05%) |
Dec 05, 2023 | 57.68 | 57.68 | 57.41 | 57.48 | 27,624 | -0.53(-0.91%) |
Dec 04, 2023 | 57.62 | 58.00 | 57.62 | 58.00 | 22,771 | +0.11(+0.20%) |
Dec 01, 2023 | 57.70 | 57.93 | 57.70 | 57.89 | 51,155 | +0.15(+0.27%) |
Nov 30, 2023 | 57.61 | 57.78 | 57.59 | 57.73 | 40,970 | +0.18(+0.32%) |
Nov 29, 2023 | 57.62 | 57.73 | 57.55 | 57.55 | 36,395 | -0.06(-0.11%) |
Nov 28, 2023 | 57.59 | 57.69 | 57.55 | 57.62 | 30,795 | +0.00(+0.01%) |
Nov 27, 2023 | 57.66 | 57.66 | 57.59 | 57.61 | 52,270 | -0.01(-0.02%) |
Nov 24, 2023 | 57.55 | 57.64 | 57.55 | 57.62 | 21,189 | +0.08(+0.13%) |
Nov 22, 2023 | 57.50 | 57.60 | 57.50 | 57.55 | 37,807 | +0.05(+0.09%) |
Nov 21, 2023 | 57.45 | 57.53 | 57.45 | 57.50 | 81,643 | +0.02(+0.03%) |
Nov 20, 2023 | 57.39 | 57.54 | 57.39 | 57.48 | 26,760 | +0.05(+0.09%) |
Nov 17, 2023 | 57.38 | 57.45 | 57.38 | 57.42 | 42,548 | +0.04(+0.07%) |
Nov 16, 2023 | 57.36 | 57.41 | 57.32 | 57.38 | 21,636 | +0.01(+0.03%) |
Nov 15, 2023 | 57.33 | 57.46 | 57.32 | 57.37 | 71,010 | +0.05(+0.09%) |
Nov 14, 2023 | 57.13 | 57.37 | 57.13 | 57.32 | 32,401 | +0.30(+0.52%) |
Nov 13, 2023 | 56.94 | 57.04 | 56.94 | 57.02 | 79,328 | +0.05(+0.09%) |
Nov 10, 2023 | 56.84 | 57.01 | 56.83 | 56.97 | 32,157 | +0.17(+0.30%) |
Nov 09, 2023 | 56.92 | 56.95 | 56.79 | 56.80 | 41,546 | -0.09(-0.16%) |
Nov 08, 2023 | 56.91 | 56.95 | 56.81 | 56.89 | 62,977 | +0.01(+0.01%) |
Nov 07, 2023 | 56.89 | 56.97 | 56.88 | 56.88 | 81,167 | -0.02(-0.03%) |
Nov 06, 2023 | 56.95 | 56.96 | 56.89 | 56.90 | 28,944 | -0.03(-0.05%) |
Nov 03, 2023 | 56.85 | 57.02 | 56.85 | 56.93 | 76,141 | +0.20(+0.35%) |
Nov 02, 2023 | 56.63 | 56.78 | 56.63 | 56.74 | 79,896 | +0.22(+0.40%) |
Nov 01, 2023 | 56.35 | 56.57 | 56.08 | 56.51 | 40,529 | +0.28(+0.50%) |
Oct 31, 2023 | 55.90 | 56.32 | 55.90 | 56.23 | 82,131 | +0.42(+0.74%) |
Oct 30, 2023 | 55.58 | 55.91 | 55.38 | 55.82 | 38,343 | +0.49(+0.88%) |
Oct 27, 2023 | 55.98 | 55.98 | 55.22 | 55.33 | 59,361 | -0.65(-1.17%) |
Oct 26, 2023 | 55.92 | 56.37 | 55.92 | 55.98 | 30,761 | -0.12(-0.21%) |
Oct 25, 2023 | 56.27 | 56.40 | 55.99 | 56.10 | 42,919 | -0.41(-0.72%) |
Oct 24, 2023 | 56.45 | 56.74 | 56.33 | 56.51 | 31,654 | +0.38(+0.67%) |
Oct 23, 2023 | 56.36 | 56.70 | 56.13 | 56.13 | 27,096 | -0.48(-0.85%) |
Oct 20, 2023 | 57.11 | 57.14 | 56.56 | 56.62 | 14,610 | -0.71(-1.25%) |
Oct 19, 2023 | 57.80 | 57.93 | 57.14 | 57.33 | 27,709 | -0.60(-1.04%) |
Oct 18, 2023 | 58.47 | 58.47 | 57.80 | 57.93 | 20,955 | -0.77(-1.32%) |
Oct 17, 2023 | 58.10 | 58.98 | 58.10 | 58.71 | 38,385 | +0.32(+0.54%) |
Oct 16, 2023 | 58.01 | 58.54 | 57.92 | 58.39 | 27,941 | +0.66(+1.15%) |
Oct 13, 2023 | 58.09 | 58.17 | 57.60 | 57.73 | 35,011 | -0.20(-0.34%) |
Oct 12, 2023 | 58.63 | 58.63 | 57.59 | 57.92 | 30,453 | -0.64(-1.09%) |
Oct 11, 2023 | 58.56 | 58.58 | 58.18 | 58.56 | 14,424 | +0.09(+0.15%) |
Oct 10, 2023 | 58.26 | 58.78 | 58.26 | 58.47 | 19,148 | +0.40(+0.68%) |
Oct 09, 2023 | 57.47 | 58.14 | 57.47 | 58.08 | 14,861 | +0.47(+0.82%) |
Oct 06, 2023 | 56.84 | 57.86 | 56.63 | 57.61 | 36,195 | +0.48(+0.85%) |
Oct 05, 2023 | 57.23 | 57.34 | 56.84 | 57.12 | 76,991 | -0.13(-0.22%) |
Oct 04, 2023 | 57.00 | 57.35 | 56.65 | 57.25 | 45,643 | +0.32(+0.56%) |
Oct 03, 2023 | 57.20 | 57.45 | 56.78 | 56.93 | 37,490 | -0.60(-1.05%) |
Oct 02, 2023 | 57.99 | 57.99 | 57.28 | 57.54 | 19,888 | -0.68(-1.17%) |
Sep 29, 2023 | 58.70 | 58.75 | 58.02 | 58.22 | 34,565 | -0.26(-0.44%) |
Sep 28, 2023 | 58.03 | 58.59 | 58.03 | 58.47 | 22,638 | +0.43(+0.75%) |
Sep 27, 2023 | 58.15 | 58.25 | 57.73 | 58.04 | 26,012 | +0.03(+0.06%) |
Sep 26, 2023 | 58.48 | 58.57 | 57.97 | 58.01 | 65,151 | -0.81(-1.37%) |
Sep 25, 2023 | 58.58 | 58.83 | 58.63 | 58.81 | 22,728 | +0.16(+0.27%) |
Sep 22, 2023 | 58.90 | 59.00 | 58.64 | 58.65 | 13,692 | -0.17(-0.29%) |
Sep 21, 2023 | 59.42 | 59.42 | 58.80 | 58.82 | 33,999 | -0.90(-1.51%) |
Sep 20, 2023 | 60.10 | 60.35 | 59.72 | 59.72 | 23,380 | -0.21(-0.35%) |
Sep 19, 2023 | 59.98 | 60.05 | 59.70 | 59.93 | 20,604 | -0.10(-0.17%) |
Sep 18, 2023 | 60.03 | 60.21 | 59.94 | 60.03 | 24,870 | -0.02(-0.03%) |
Sep 15, 2023 | 60.47 | 60.47 | 60.02 | 60.05 | 19,085 | -0.56(-0.92%) |
Sep 14, 2023 | 60.32 | 60.62 | 60.31 | 60.61 | 12,391 | +0.63(+1.05%) |
Sep 13, 2023 | 60.19 | 60.19 | 59.88 | 59.98 | 23,206 | -0.18(-0.31%) |
Sep 12, 2023 | 60.14 | 60.42 | 60.11 | 60.16 | 26,683 | -0.06(-0.11%) |
Sep 11, 2023 | 60.47 | 60.48 | 60.21 | 60.22 | 25,466 | +0.08(+0.13%) |
Sep 08, 2023 | 60.17 | 60.30 | 60.06 | 60.14 | 52,242 | +0.15(+0.25%) |
Sep 07, 2023 | 60.04 | 60.23 | 59.85 | 60.00 | 108,057 | -0.24(-0.39%) |
Sep 06, 2023 | 60.36 | 60.43 | 60.08 | 60.23 | 38,414 | -0.15(-0.25%) |
Sep 05, 2023 | 61.02 | 61.02 | 60.35 | 60.39 | 36,433 | -0.76(-1.24%) |
Sep 01, 2023 | 61.22 | 61.36 | 61.00 | 61.15 | 29,351 | +0.24(+0.39%) |
Aug 31, 2023 | 61.21 | 61.21 | 60.91 | 60.91 | 14,211 | -0.16(-0.26%) |
Aug 30, 2023 | 60.89 | 61.18 | 60.89 | 61.07 | 54,024 | +0.15(+0.25%) |
Aug 29, 2023 | 60.29 | 60.96 | 60.29 | 60.92 | 15,510 | +0.60(+1.00%) |
Aug 28, 2023 | 60.12 | 60.43 | 60.12 | 60.32 | 51,150 | +0.36(+0.61%) |
Aug 25, 2023 | 59.77 | 60.12 | 59.47 | 59.95 | 23,105 | +0.34(+0.56%) |
Aug 24, 2023 | 60.16 | 60.45 | 59.53 | 59.62 | 15,845 | -0.54(-0.90%) |
Aug 23, 2023 | 59.72 | 60.16 | 59.72 | 60.16 | 17,352 | +0.49(+0.82%) |
Aug 22, 2023 | 59.95 | 60.01 | 59.62 | 59.67 | 32,505 | -0.23(-0.39%) |
Aug 21, 2023 | 59.94 | 60.00 | 59.53 | 59.90 | 25,363 | +0.01(+0.02%) |
Aug 18, 2023 | 59.50 | 59.97 | 59.50 | 59.89 | 10,196 | +0.09(+0.15%) |
Aug 17, 2023 | 60.45 | 60.47 | 59.74 | 59.80 | 15,079 | -0.50(-0.83%) |
Aug 16, 2023 | 60.53 | 60.79 | 60.30 | 60.30 | 68,409 | -0.20(-0.34%) |
Aug 15, 2023 | 61.03 | 61.03 | 60.50 | 60.50 | 27,359 | -0.84(-1.37%) |
Aug 14, 2023 | 61.18 | 61.36 | 61.08 | 61.34 | 13,879 | +0.06(+0.09%) |
Aug 11, 2023 | 61.09 | 61.46 | 61.09 | 61.29 | 18,450 | +0.03(+0.05%) |
Aug 10, 2023 | 61.56 | 61.88 | 61.14 | 61.25 | 28,342 | -0.03(-0.06%) |
Aug 09, 2023 | 61.42 | 61.61 | 61.22 | 61.29 | 62,343 | -0.15(-0.25%) |
Aug 08, 2023 | 61.28 | 61.48 | 60.92 | 61.44 | 26,326 | -0.25(-0.41%) |
Aug 07, 2023 | 61.36 | 61.78 | 61.36 | 61.69 | 19,329 | +0.51(+0.84%) |
Aug 04, 2023 | 61.58 | 61.88 | 61.12 | 61.18 | 26,321 | -0.24(-0.39%) |
Aug 03, 2023 | 61.54 | 61.69 | 61.32 | 61.42 | 22,930 | -0.34(-0.54%) |
Aug 02, 2023 | 61.82 | 61.96 | 61.58 | 61.75 | 44,026 | -0.52(-0.84%) |
Aug 01, 2023 | 62.08 | 62.27 | 62.02 | 62.27 | 48,476 | +0.01(+0.02%) |
Jul 31, 2023 | 62.23 | 62.39 | 62.12 | 62.26 | 51,073 | +0.09(+0.14%) |
Jul 28, 2023 | 62.37 | 62.39 | 61.99 | 62.18 | 26,878 | +0.25(+0.40%) |
Jul 27, 2023 | 62.67 | 62.69 | 61.93 | 61.93 | 18,433 | -0.52(-0.84%) |
Jul 26, 2023 | 62.18 | 62.60 | 62.18 | 62.45 | 56,270 | +0.16(+0.25%) |
Jul 25, 2023 | 62.08 | 62.51 | 62.08 | 62.29 | 25,959 | +0.05(+0.08%) |
Jul 24, 2023 | 62.20 | 62.34 | 62.20 | 62.24 | 72,940 | +0.04(+0.07%) |
Jul 21, 2023 | 62.25 | 62.36 | 62.10 | 62.20 | 16,535 | +0.11(+0.17%) |
Jul 20, 2023 | 62.01 | 62.14 | 61.90 | 62.10 | 21,272 | +0.03(+0.04%) |
Jul 19, 2023 | 61.85 | 62.18 | 61.85 | 62.07 | 29,628 | +0.29(+0.47%) |
Jul 18, 2023 | 61.45 | 61.99 | 61.45 | 61.78 | 44,493 | +0.30(+0.48%) |
Jul 17, 2023 | 61.16 | 61.66 | 61.16 | 61.49 | 19,942 | +0.19(+0.31%) |
Jul 14, 2023 | 61.55 | 61.55 | 61.17 | 61.30 | 23,456 | -0.29(-0.46%) |
Jul 13, 2023 | 61.44 | 61.65 | 61.39 | 61.58 | 23,126 | +0.34(+0.55%) |
Jul 12, 2023 | 61.48 | 61.49 | 61.23 | 61.25 | 36,758 | +0.24(+0.39%) |
Jul 11, 2023 | 60.52 | 61.08 | 60.52 | 61.01 | 32,232 | +0.63(+1.04%) |
Jul 10, 2023 | 59.94 | 60.57 | 59.94 | 60.38 | 21,379 | +0.41(+0.69%) |
Jul 07, 2023 | 59.79 | 60.45 | 59.79 | 59.97 | 27,134 | +0.13(+0.21%) |
Jul 06, 2023 | 59.88 | 59.94 | 59.56 | 59.84 | 18,592 | -0.72(-1.18%) |
Jul 05, 2023 | 60.43 | 60.56 | 60.22 | 60.56 | 182,260 | -0.22(-0.36%) |
Jul 03, 2023 | 60.53 | 60.78 | 60.53 | 60.78 | 11,471 | +0.23(+0.37%) |
Jun 30, 2023 | 60.50 | 60.66 | 60.50 | 60.55 | 62,376 | +0.05(+0.08%) |
Jun 29, 2023 | 60.32 | 60.54 | 60.32 | 60.50 | 27,517 | +0.10(+0.16%) |
Jun 28, 2023 | 60.32 | 60.46 | 60.29 | 60.40 | 21,562 | +0.01(+0.02%) |
Jun 27, 2023 | 60.26 | 60.40 | 60.24 | 60.39 | 16,434 | +0.07(+0.11%) |
Jun 26, 2023 | 60.13 | 60.32 | 60.12 | 60.32 | 11,073 | +0.22(+0.37%) |
Jun 23, 2023 | 60.21 | 60.21 | 60.10 | 60.10 | 44,537 | -0.16(-0.27%) |
Jun 22, 2023 | 60.23 | 60.27 | 60.16 | 60.27 | 26,865 | -0.04(-0.07%) |
Jun 21, 2023 | 60.21 | 60.33 | 60.12 | 60.30 | 24,774 | -0.02(-0.03%) |
Jun 20, 2023 | 60.29 | 60.32 | 60.22 | 60.32 | 22,177 | -0.11(-0.18%) |
Jun 16, 2023 | 60.40 | 60.47 | 60.34 | 60.43 | 32,293 | +0.00(+0.00%) |
Jun 15, 2023 | 60.16 | 60.43 | 60.16 | 60.43 | 52,222 | +0.25(+0.42%) |
Jun 14, 2023 | 60.24 | 60.29 | 60.06 | 60.18 | 246,065 | -0.01(-0.02%) |
Jun 13, 2023 | 60.12 | 60.24 | 60.00 | 60.19 | 32,007 | +0.12(+0.20%) |
Jun 12, 2023 | 60.05 | 60.10 | 59.94 | 60.07 | 58,265 | +0.13(+0.22%) |
Jun 09, 2023 | 59.96 | 60.01 | 59.91 | 59.94 | 51,096 | -0.00(-0.01%) |
Jun 08, 2023 | 59.93 | 59.99 | 59.87 | 59.95 | 40,842 | +0.01(+0.02%) |
Jun 07, 2023 | 59.87 | 60.10 | 59.87 | 59.94 | 102,759 | +0.10(+0.16%) |
Jun 06, 2023 | 59.76 | 59.87 | 59.75 | 59.84 | 69,587 | +0.01(+0.02%) |
Jun 05, 2023 | 59.80 | 59.83 | 59.72 | 59.83 | 48,077 | +0.07(+0.11%) |
Jun 02, 2023 | 59.59 | 59.92 | 59.51 | 59.76 | 139,196 | +0.17(+0.28%) |