Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 64.77 | 64.98 | 64.77 | 64.97 | 22,315 | +0.05(+0.08%) |
May 20, 2024 | 64.88 | 65.08 | 64.88 | 64.92 | 22,548 | +0.05(+0.08%) |
May 17, 2024 | 64.80 | 64.88 | 64.73 | 64.87 | 25,782 | +0.02(+0.03%) |
May 16, 2024 | 64.93 | 65.09 | 64.84 | 64.85 | 15,133 | -0.09(-0.15%) |
May 15, 2024 | 64.54 | 64.94 | 64.51 | 64.94 | 20,799 | +0.69(+1.07%) |
May 14, 2024 | 64.03 | 64.30 | 63.95 | 64.25 | 24,921 | +0.31(+0.48%) |
May 13, 2024 | 64.26 | 64.26 | 63.94 | 63.95 | 21,067 | -0.12(-0.19%) |
May 10, 2024 | 64.16 | 64.16 | 63.94 | 64.07 | 86,431 | +0.13(+0.20%) |
May 09, 2024 | 63.45 | 63.94 | 63.45 | 63.94 | 50,551 | +0.45(+0.71%) |
May 08, 2024 | 63.29 | 63.52 | 63.29 | 63.49 | 18,026 | -0.01(-0.01%) |
May 07, 2024 | 63.45 | 63.62 | 63.43 | 63.50 | 17,786 | +0.16(+0.25%) |
May 06, 2024 | 63.09 | 63.34 | 63.08 | 63.34 | 16,185 | +0.57(+0.90%) |
May 03, 2024 | 62.82 | 62.86 | 62.49 | 62.77 | 10,866 | +0.60(+0.97%) |
May 02, 2024 | 62.09 | 62.23 | 61.61 | 62.17 | 79,444 | +0.53(+0.86%) |
May 01, 2024 | 61.72 | 62.41 | 61.56 | 61.64 | 12,943 | -0.17(-0.28%) |
Apr 30, 2024 | 62.61 | 62.63 | 61.81 | 61.81 | 20,508 | -1.01(-1.61%) |
Apr 29, 2024 | 62.66 | 62.83 | 62.48 | 62.82 | 18,162 | +0.27(+0.44%) |
Apr 26, 2024 | 62.33 | 62.68 | 62.33 | 62.55 | 13,095 | +0.43(+0.69%) |
Apr 25, 2024 | 61.73 | 62.24 | 61.53 | 62.12 | 25,247 | -0.27(-0.43%) |
Apr 24, 2024 | 62.41 | 62.49 | 62.05 | 62.39 | 21,983 | +0.07(+0.12%) |
Apr 23, 2024 | 61.91 | 62.42 | 61.91 | 62.32 | 27,988 | +0.67(+1.08%) |
Apr 22, 2024 | 61.46 | 61.95 | 61.25 | 61.65 | 22,247 | +0.50(+0.82%) |
Apr 19, 2024 | 61.39 | 61.48 | 61.01 | 61.15 | 22,516 | -0.24(-0.39%) |
Apr 18, 2024 | 61.69 | 61.87 | 61.32 | 61.39 | 20,122 | -0.08(-0.13%) |
Apr 17, 2024 | 62.06 | 62.06 | 61.46 | 61.47 | 20,006 | -0.38(-0.61%) |
Apr 16, 2024 | 62.08 | 62.11 | 61.68 | 61.85 | 32,959 | -0.17(-0.28%) |
Apr 15, 2024 | 63.17 | 63.17 | 61.96 | 62.02 | 15,839 | -0.70(-1.12%) |
Apr 12, 2024 | 63.22 | 63.26 | 62.52 | 62.72 | 17,580 | -0.91(-1.43%) |
Apr 11, 2024 | 63.62 | 63.77 | 63.10 | 63.63 | 148,179 | +0.22(+0.35%) |
Apr 10, 2024 | 63.32 | 63.65 | 63.13 | 63.41 | 27,834 | -0.75(-1.17%) |
Apr 09, 2024 | 64.27 | 64.30 | 63.59 | 64.16 | 20,518 | +0.09(+0.14%) |
Apr 08, 2024 | 64.12 | 64.22 | 64.04 | 64.07 | 17,436 | +0.03(+0.05%) |
Apr 05, 2024 | 63.54 | 64.22 | 63.54 | 64.04 | 29,443 | +0.66(+1.04%) |
Apr 04, 2024 | 64.57 | 64.64 | 63.38 | 63.38 | 104,958 | -0.78(-1.21%) |
Apr 03, 2024 | 63.92 | 64.30 | 63.92 | 64.16 | 33,423 | +0.15(+0.23%) |
Apr 02, 2024 | 64.00 | 64.04 | 63.80 | 64.01 | 26,647 | -0.51(-0.79%) |
Apr 01, 2024 | 64.81 | 64.81 | 64.42 | 64.52 | 21,149 | -0.24(-0.37%) |
Mar 28, 2024 | 64.65 | 64.83 | 64.65 | 64.76 | 33,624 | +0.20(+0.31%) |
Mar 27, 2024 | 64.28 | 64.56 | 64.13 | 64.56 | 28,764 | +0.66(+1.03%) |
Mar 26, 2024 | 64.12 | 64.19 | 63.90 | 63.90 | 21,396 | -0.07(-0.11%) |
Mar 25, 2024 | 64.09 | 64.12 | 63.97 | 63.97 | 15,557 | -0.22(-0.34%) |
Mar 22, 2024 | 64.41 | 64.41 | 64.16 | 64.19 | 18,068 | -0.20(-0.31%) |
Mar 21, 2024 | 64.43 | 64.58 | 64.39 | 64.39 | 21,316 | +0.38(+0.59%) |
Mar 20, 2024 | 63.43 | 64.07 | 63.43 | 64.01 | 13,721 | +0.57(+0.90%) |
Mar 19, 2024 | 63.02 | 63.46 | 63.01 | 63.44 | 24,681 | +0.32(+0.51%) |
Mar 18, 2024 | 63.25 | 63.31 | 63.09 | 63.12 | 12,274 | +0.30(+0.48%) |
Mar 15, 2024 | 62.69 | 63.03 | 62.69 | 62.82 | 19,518 | -0.27(-0.43%) |
Mar 14, 2024 | 63.47 | 63.47 | 62.75 | 63.09 | 23,387 | -0.28(-0.44%) |
Mar 13, 2024 | 63.45 | 63.53 | 63.28 | 63.37 | 19,630 | -0.05(-0.08%) |
Mar 12, 2024 | 63.07 | 63.45 | 62.90 | 63.42 | 18,153 | +0.55(+0.87%) |
Mar 11, 2024 | 62.76 | 62.92 | 62.54 | 62.87 | 22,063 | -0.07(-0.10%) |
Mar 08, 2024 | 63.39 | 63.51 | 62.93 | 62.94 | 18,481 | -0.34(-0.54%) |
Mar 07, 2024 | 63.10 | 63.37 | 63.07 | 63.28 | 31,729 | +0.59(+0.94%) |
Mar 06, 2024 | 62.74 | 62.92 | 62.53 | 62.69 | 33,344 | +0.40(+0.64%) |
Mar 05, 2024 | 62.61 | 62.77 | 62.07 | 62.29 | 34,258 | -0.55(-0.88%) |
Mar 04, 2024 | 62.80 | 63.04 | 62.78 | 62.84 | 23,535 | +0.02(+0.03%) |
Mar 01, 2024 | 62.43 | 62.85 | 62.32 | 62.82 | 18,010 | +0.52(+0.83%) |
Feb 29, 2024 | 62.30 | 62.45 | 62.11 | 62.30 | 17,406 | +0.27(+0.44%) |
Feb 28, 2024 | 61.94 | 62.12 | 61.90 | 62.03 | 16,091 | -0.06(-0.10%) |
Feb 27, 2024 | 62.08 | 62.12 | 61.89 | 62.09 | 17,277 | +0.14(+0.23%) |
Feb 26, 2024 | 62.18 | 62.19 | 61.94 | 61.95 | 19,687 | -0.19(-0.31%) |
Feb 23, 2024 | 62.20 | 62.25 | 62.05 | 62.14 | 25,977 | +0.11(+0.18%) |
Feb 22, 2024 | 61.60 | 62.12 | 61.54 | 62.03 | 38,151 | +1.03(+1.69%) |
Feb 21, 2024 | 60.79 | 61.00 | 60.61 | 61.00 | 24,444 | +0.08(+0.13%) |
Feb 20, 2024 | 61.00 | 61.00 | 60.71 | 60.92 | 51,462 | -0.27(-0.44%) |
Feb 16, 2024 | 61.43 | 61.59 | 61.19 | 61.19 | 14,651 | -0.28(-0.45%) |
Feb 15, 2024 | 61.07 | 61.51 | 61.07 | 61.47 | 18,812 | +0.50(+0.82%) |
Feb 14, 2024 | 60.69 | 61.00 | 60.54 | 60.97 | 26,691 | +0.58(+0.96%) |
Feb 13, 2024 | 60.45 | 60.57 | 59.96 | 60.39 | 30,039 | -0.87(-1.42%) |
Feb 12, 2024 | 61.23 | 61.55 | 61.23 | 61.26 | 8,503 | +0.09(+0.14%) |
Feb 09, 2024 | 60.95 | 61.21 | 60.93 | 61.17 | 37,760 | +0.25(+0.42%) |
Feb 08, 2024 | 60.79 | 60.93 | 60.70 | 60.92 | 45,125 | +0.14(+0.23%) |
Feb 07, 2024 | 60.64 | 60.85 | 60.50 | 60.78 | 33,655 | +0.45(+0.75%) |
Feb 06, 2024 | 60.23 | 60.36 | 60.20 | 60.33 | 35,482 | +0.15(+0.25%) |
Feb 05, 2024 | 60.34 | 60.34 | 59.94 | 60.18 | 27,266 | -0.35(-0.58%) |
Feb 02, 2024 | 60.06 | 60.71 | 60.05 | 60.53 | 21,271 | +0.47(+0.78%) |
Feb 01, 2024 | 59.56 | 60.08 | 59.37 | 60.06 | 49,943 | +0.69(+1.16%) |
Jan 31, 2024 | 60.02 | 60.09 | 59.36 | 59.37 | 569,176 | -0.86(-1.43%) |
Jan 30, 2024 | 60.09 | 60.33 | 60.09 | 60.23 | 20,863 | +0.03(+0.05%) |
Jan 29, 2024 | 59.77 | 60.25 | 59.76 | 60.20 | 29,507 | +0.37(+0.62%) |
Jan 26, 2024 | 59.78 | 59.96 | 59.70 | 59.83 | 14,453 | +0.02(+0.03%) |
Jan 25, 2024 | 59.72 | 59.83 | 59.58 | 59.81 | 44,500 | +0.40(+0.67%) |
Jan 24, 2024 | 59.84 | 59.84 | 59.38 | 59.41 | 28,613 | -0.09(-0.15%) |
Jan 23, 2024 | 59.52 | 59.53 | 59.28 | 59.50 | 14,600 | +0.08(+0.13%) |
Jan 22, 2024 | 59.54 | 59.54 | 59.32 | 59.42 | 20,654 | +0.29(+0.49%) |
Jan 19, 2024 | 58.69 | 59.20 | 58.51 | 59.13 | 28,117 | +0.59(+1.01%) |
Jan 18, 2024 | 58.20 | 58.56 | 58.01 | 58.54 | 27,685 | +0.47(+0.81%) |
Jan 17, 2024 | 58.02 | 58.13 | 57.83 | 58.07 | 28,753 | -0.37(-0.63%) |
Jan 16, 2024 | 58.50 | 58.56 | 58.26 | 58.44 | 18,358 | -0.27(-0.46%) |
Jan 12, 2024 | 58.94 | 58.94 | 58.52 | 58.71 | 30,518 | +0.01(+0.02%) |
Jan 11, 2024 | 58.75 | 58.75 | 58.23 | 58.70 | 14,947 | -0.07(-0.12%) |
Jan 10, 2024 | 58.54 | 58.84 | 58.45 | 58.77 | 19,685 | +0.26(+0.44%) |
Jan 09, 2024 | 58.39 | 58.58 | 58.28 | 58.51 | 33,477 | -0.18(-0.31%) |
Jan 08, 2024 | 58.01 | 58.69 | 57.93 | 58.69 | 28,452 | +0.74(+1.28%) |
Jan 05, 2024 | 57.77 | 58.23 | 57.77 | 57.95 | 18,793 | +0.11(+0.18%) |
Jan 04, 2024 | 57.91 | 58.25 | 57.84 | 57.84 | 24,796 | -0.16(-0.27%) |
Jan 03, 2024 | 58.33 | 58.33 | 57.94 | 58.00 | 29,608 | -0.60(-1.02%) |
Jan 02, 2024 | 58.43 | 58.70 | 58.35 | 58.60 | 24,401 | -0.21(-0.36%) |
Dec 29, 2023 | 59.02 | 59.05 | 58.66 | 58.81 | 32,611 | -0.23(-0.39%) |
Dec 28, 2023 | 58.99 | 59.10 | 58.97 | 59.04 | 115,529 | +0.07(+0.12%) |
Dec 27, 2023 | 58.88 | 59.00 | 58.79 | 58.97 | 29,479 | +0.07(+0.12%) |
Dec 26, 2023 | 58.68 | 58.99 | 58.68 | 58.90 | 22,886 | +0.34(+0.58%) |
Dec 22, 2023 | 58.60 | 58.77 | 58.41 | 58.56 | 20,012 | +0.13(+0.22%) |
Dec 21, 2023 | 58.18 | 58.43 | 58.02 | 58.43 | 42,242 | +0.64(+1.12%) |
Dec 20, 2023 | 58.61 | 58.80 | 57.79 | 57.79 | 26,428 | -0.89(-1.52%) |
Dec 19, 2023 | 58.35 | 58.70 | 58.35 | 58.68 | 15,036 | +0.39(+0.66%) |
Dec 18, 2023 | 58.31 | 58.37 | 58.19 | 58.29 | 21,284 | +0.20(+0.34%) |
Dec 15, 2023 | 58.14 | 58.21 | 57.97 | 58.10 | 20,783 | -0.18(-0.31%) |
Dec 14, 2023 | 58.20 | 58.44 | 58.06 | 58.27 | 26,356 | +0.45(+0.77%) |
Dec 13, 2023 | 56.99 | 57.86 | 56.93 | 57.83 | 31,041 | +0.92(+1.62%) |
Dec 12, 2023 | 56.67 | 56.97 | 56.64 | 56.90 | 34,672 | +0.16(+0.28%) |
Dec 11, 2023 | 56.41 | 56.75 | 56.41 | 56.74 | 31,552 | +0.40(+0.70%) |
Dec 08, 2023 | 56.09 | 56.43 | 56.09 | 56.35 | 19,255 | +0.23(+0.41%) |
Dec 07, 2023 | 55.97 | 56.17 | 55.91 | 56.12 | 31,635 | +0.35(+0.62%) |
Dec 06, 2023 | 56.16 | 56.24 | 55.73 | 55.77 | 89,519 | -0.15(-0.27%) |
Dec 05, 2023 | 55.93 | 56.03 | 55.82 | 55.92 | 33,963 | -0.23(-0.41%) |
Dec 04, 2023 | 55.99 | 56.21 | 55.88 | 56.15 | 28,623 | -0.17(-0.30%) |
Dec 01, 2023 | 55.70 | 56.36 | 55.70 | 56.32 | 200,781 | +0.52(+0.92%) |
Nov 30, 2023 | 55.61 | 55.80 | 55.44 | 55.80 | 58,923 | +0.35(+0.63%) |
Nov 29, 2023 | 55.69 | 55.79 | 55.41 | 55.45 | 24,841 | +0.05(+0.10%) |
Nov 28, 2023 | 55.35 | 55.62 | 55.31 | 55.40 | 54,660 | -0.04(-0.07%) |
Nov 27, 2023 | 55.46 | 55.53 | 55.40 | 55.44 | 22,118 | -0.09(-0.15%) |
Nov 24, 2023 | 55.54 | 55.54 | 55.49 | 55.52 | 18,748 | +0.07(+0.12%) |
Nov 22, 2023 | 55.30 | 55.54 | 55.28 | 55.46 | 113,533 | +0.31(+0.56%) |
Nov 21, 2023 | 55.18 | 55.24 | 55.09 | 55.15 | 62,024 | -0.11(-0.20%) |
Nov 20, 2023 | 54.91 | 55.38 | 54.91 | 55.26 | 13,039 | +0.33(+0.60%) |
Nov 17, 2023 | 54.93 | 54.99 | 54.83 | 54.93 | 15,548 | +0.14(+0.25%) |
Nov 16, 2023 | 54.72 | 54.81 | 54.57 | 54.79 | 19,890 | -0.04(-0.07%) |
Nov 15, 2023 | 54.84 | 55.07 | 54.79 | 54.83 | 25,521 | +0.13(+0.24%) |
Nov 14, 2023 | 54.31 | 54.84 | 54.31 | 54.70 | 32,307 | +1.19(+2.22%) |
Nov 13, 2023 | 53.43 | 53.58 | 53.33 | 53.51 | 17,192 | -0.05(-0.09%) |
Nov 10, 2023 | 52.98 | 53.58 | 52.85 | 53.56 | 16,796 | +0.75(+1.43%) |
Nov 09, 2023 | 53.37 | 53.37 | 52.77 | 52.81 | 17,256 | -0.40(-0.75%) |
Nov 08, 2023 | 53.34 | 53.34 | 53.03 | 53.20 | 20,626 | -0.04(-0.07%) |
Nov 07, 2023 | 53.12 | 53.31 | 53.12 | 53.24 | 17,685 | +0.05(+0.09%) |
Nov 06, 2023 | 53.32 | 53.33 | 52.98 | 53.19 | 22,813 | +0.00(+0.00%) |
Nov 03, 2023 | 52.94 | 53.42 | 52.94 | 53.19 | 41,766 | +0.62(+1.19%) |
Nov 02, 2023 | 52.00 | 52.61 | 52.00 | 52.57 | 118,113 | +0.96(+1.86%) |
Nov 01, 2023 | 51.30 | 51.68 | 51.15 | 51.61 | 33,337 | +0.47(+0.91%) |
Oct 31, 2023 | 50.86 | 51.21 | 50.84 | 51.14 | 465,384 | +0.33(+0.64%) |
Oct 30, 2023 | 50.61 | 50.90 | 50.42 | 50.81 | 33,906 | +0.54(+1.07%) |
Oct 27, 2023 | 50.74 | 50.74 | 50.16 | 50.28 | 17,658 | -0.37(-0.72%) |
Oct 26, 2023 | 50.89 | 51.07 | 50.59 | 50.65 | 26,102 | -0.33(-0.64%) |
Oct 25, 2023 | 51.43 | 51.45 | 50.95 | 50.97 | 28,990 | -0.66(-1.29%) |
Oct 24, 2023 | 51.60 | 51.78 | 51.34 | 51.64 | 21,853 | +0.34(+0.66%) |
Oct 23, 2023 | 51.32 | 51.73 | 51.13 | 51.30 | 38,684 | -0.24(-0.46%) |
Oct 20, 2023 | 52.18 | 52.18 | 51.52 | 51.54 | 15,549 | -0.65(-1.25%) |
Oct 19, 2023 | 52.75 | 52.96 | 52.09 | 52.19 | 35,680 | -0.51(-0.96%) |
Oct 18, 2023 | 53.24 | 53.24 | 52.59 | 52.70 | 24,254 | -0.76(-1.43%) |
Oct 17, 2023 | 53.02 | 53.67 | 53.02 | 53.46 | 30,937 | +0.11(+0.20%) |
Oct 16, 2023 | 53.01 | 53.46 | 53.00 | 53.35 | 41,360 | +0.63(+1.20%) |
Oct 13, 2023 | 53.23 | 53.23 | 52.62 | 52.72 | 17,013 | -0.21(-0.39%) |
Oct 12, 2023 | 53.45 | 53.45 | 52.64 | 52.93 | 18,212 | -0.48(-0.89%) |
Oct 11, 2023 | 53.35 | 53.40 | 53.07 | 53.40 | 20,946 | +0.21(+0.39%) |
Oct 10, 2023 | 53.02 | 53.50 | 53.02 | 53.19 | 199,817 | +0.34(+0.64%) |
Oct 09, 2023 | 52.28 | 52.94 | 52.28 | 52.86 | 496,102 | +0.35(+0.67%) |
Oct 06, 2023 | 51.67 | 52.72 | 51.51 | 52.51 | 24,764 | +0.57(+1.10%) |
Oct 05, 2023 | 51.94 | 52.02 | 51.60 | 51.93 | 23,748 | -0.08(-0.15%) |
Oct 04, 2023 | 51.72 | 52.07 | 51.50 | 52.01 | 17,504 | +0.39(+0.75%) |
Oct 03, 2023 | 52.04 | 52.17 | 51.49 | 51.63 | 22,683 | -0.68(-1.29%) |
Oct 02, 2023 | 52.51 | 52.51 | 52.07 | 52.30 | 27,635 | -0.30(-0.57%) |
Sep 29, 2023 | 53.16 | 53.16 | 52.48 | 52.60 | 27,511 | -0.14(-0.26%) |
Sep 28, 2023 | 52.36 | 52.92 | 52.36 | 52.74 | 13,554 | +0.32(+0.61%) |
Sep 27, 2023 | 52.56 | 52.57 | 52.04 | 52.42 | 72,053 | +0.04(+0.08%) |
Sep 26, 2023 | 52.79 | 52.86 | 52.30 | 52.38 | 38,254 | -0.76(-1.44%) |
Sep 25, 2023 | 52.76 | 53.15 | 53.02 | 53.15 | 20,527 | +0.23(+0.43%) |
Sep 22, 2023 | 53.17 | 53.28 | 52.91 | 52.92 | 17,220 | -0.14(-0.26%) |
Sep 21, 2023 | 53.58 | 53.59 | 53.06 | 53.06 | 16,284 | -0.83(-1.55%) |
Sep 20, 2023 | 54.45 | 54.56 | 53.89 | 53.89 | 105,026 | -0.38(-0.69%) |
Sep 19, 2023 | 54.32 | 54.34 | 54.03 | 54.27 | 40,876 | -0.16(-0.29%) |
Sep 18, 2023 | 54.33 | 54.53 | 54.30 | 54.42 | 21,539 | +0.03(+0.05%) |
Sep 15, 2023 | 54.82 | 54.82 | 54.36 | 54.40 | 14,643 | -0.62(-1.12%) |
Sep 14, 2023 | 54.82 | 55.04 | 54.73 | 55.01 | 15,870 | +0.52(+0.95%) |
Sep 13, 2023 | 54.58 | 54.60 | 54.37 | 54.49 | 18,872 | -0.05(-0.09%) |
Sep 12, 2023 | 54.56 | 54.81 | 54.47 | 54.54 | 22,088 | -0.17(-0.31%) |
Sep 11, 2023 | 54.76 | 54.78 | 54.58 | 54.71 | 8,476 | +0.20(+0.36%) |
Sep 08, 2023 | 54.46 | 54.64 | 54.39 | 54.51 | 11,541 | +0.07(+0.13%) |
Sep 07, 2023 | 54.26 | 54.49 | 54.20 | 54.44 | 13,294 | -0.17(-0.31%) |
Sep 06, 2023 | 54.74 | 54.82 | 54.41 | 54.61 | 28,861 | -0.27(-0.50%) |
Sep 05, 2023 | 55.20 | 55.20 | 54.87 | 54.89 | 21,062 | -0.40(-0.73%) |
Sep 01, 2023 | 55.44 | 55.47 | 55.14 | 55.29 | 15,455 | +0.22(+0.40%) |
Aug 31, 2023 | 55.26 | 55.36 | 55.07 | 55.07 | 20,861 | -0.09(-0.16%) |
Aug 30, 2023 | 54.99 | 55.23 | 54.99 | 55.16 | 86,779 | +0.16(+0.29%) |
Aug 29, 2023 | 54.29 | 55.00 | 54.29 | 55.00 | 22,177 | +0.72(+1.33%) |
Aug 28, 2023 | 54.13 | 54.36 | 54.11 | 54.28 | 15,395 | +0.39(+0.72%) |
Aug 25, 2023 | 53.76 | 54.09 | 53.43 | 53.89 | 17,241 | +0.29(+0.54%) |
Aug 24, 2023 | 54.35 | 54.48 | 53.60 | 53.60 | 17,320 | -0.61(-1.12%) |
Aug 23, 2023 | 53.77 | 54.29 | 53.77 | 54.21 | 24,995 | +0.53(+0.98%) |
Aug 22, 2023 | 54.07 | 54.07 | 53.65 | 53.68 | 15,548 | -0.19(-0.35%) |
Aug 21, 2023 | 53.82 | 53.96 | 53.47 | 53.87 | 19,931 | +0.20(+0.37%) |
Aug 18, 2023 | 53.22 | 53.73 | 53.20 | 53.67 | 22,916 | +0.02(+0.04%) |
Aug 17, 2023 | 54.24 | 54.24 | 53.58 | 53.65 | 24,007 | -0.41(-0.75%) |
Aug 16, 2023 | 54.35 | 54.59 | 54.06 | 54.06 | 50,949 | -0.37(-0.67%) |
Aug 15, 2023 | 54.80 | 54.80 | 54.38 | 54.42 | 20,025 | -0.66(-1.21%) |
Aug 14, 2023 | 54.78 | 55.11 | 54.76 | 55.09 | 256,530 | +0.24(+0.43%) |
Aug 11, 2023 | 54.71 | 55.01 | 54.71 | 54.85 | 9,672 | -0.03(-0.05%) |
Aug 10, 2023 | 55.21 | 55.59 | 54.78 | 54.88 | 519,547 | -0.06(-0.11%) |
Aug 09, 2023 | 55.29 | 55.29 | 54.88 | 54.94 | 19,001 | -0.30(-0.54%) |
Aug 08, 2023 | 55.12 | 55.26 | 54.81 | 55.24 | 18,787 | -0.23(-0.41%) |
Aug 07, 2023 | 55.25 | 55.48 | 55.17 | 55.47 | 13,743 | +0.48(+0.87%) |
Aug 04, 2023 | 55.45 | 55.66 | 54.95 | 54.99 | 44,717 | -0.30(-0.54%) |
Aug 03, 2023 | 55.22 | 55.43 | 55.08 | 55.29 | 64,880 | -0.13(-0.23%) |
Aug 02, 2023 | 55.72 | 55.75 | 55.36 | 55.42 | 21,250 | -0.67(-1.20%) |
Aug 01, 2023 | 56.03 | 56.16 | 55.99 | 56.09 | 18,977 | -0.11(-0.19%) |
Jul 31, 2023 | 56.16 | 56.33 | 56.07 | 56.20 | 20,550 | +0.13(+0.23%) |
Jul 28, 2023 | 56.10 | 56.19 | 55.96 | 56.07 | 33,358 | +0.39(+0.69%) |
Jul 27, 2023 | 56.42 | 56.42 | 55.63 | 55.68 | 17,000 | -0.31(-0.55%) |
Jul 26, 2023 | 55.93 | 56.14 | 55.90 | 55.99 | 19,638 | -0.06(-0.10%) |
Jul 25, 2023 | 55.84 | 56.18 | 55.84 | 56.05 | 28,445 | +0.18(+0.32%) |
Jul 24, 2023 | 55.86 | 55.97 | 55.79 | 55.87 | 16,007 | +0.17(+0.30%) |
Jul 21, 2023 | 55.91 | 55.91 | 55.70 | 55.70 | 33,148 | -0.01(-0.02%) |
Jul 20, 2023 | 55.81 | 55.90 | 55.64 | 55.71 | 56,934 | -0.22(-0.40%) |
Jul 19, 2023 | 55.89 | 56.03 | 55.83 | 55.94 | 50,806 | +0.17(+0.31%) |
Jul 18, 2023 | 55.32 | 55.81 | 55.32 | 55.76 | 16,712 | +0.42(+0.75%) |
Jul 17, 2023 | 55.07 | 55.48 | 55.07 | 55.35 | 16,143 | +0.15(+0.27%) |
Jul 14, 2023 | 55.46 | 55.46 | 55.10 | 55.20 | 15,691 | -0.14(-0.25%) |
Jul 13, 2023 | 55.19 | 55.43 | 55.16 | 55.34 | 51,611 | +0.40(+0.72%) |
Jul 12, 2023 | 55.07 | 55.13 | 54.88 | 54.94 | 22,469 | +0.32(+0.58%) |
Jul 11, 2023 | 54.28 | 54.64 | 54.27 | 54.62 | 34,155 | +0.49(+0.90%) |
Jul 10, 2023 | 53.77 | 54.14 | 53.77 | 54.14 | 15,835 | +0.27(+0.50%) |
Jul 07, 2023 | 53.88 | 54.30 | 53.85 | 53.87 | 15,545 | -0.05(-0.09%) |
Jul 06, 2023 | 53.82 | 53.92 | 53.59 | 53.92 | 19,339 | -0.44(-0.80%) |
Jul 05, 2023 | 54.34 | 54.42 | 54.25 | 54.36 | 33,392 | -0.19(-0.36%) |
Jul 03, 2023 | 54.40 | 54.55 | 54.36 | 54.55 | 10,185 | +0.10(+0.18%) |
Jun 30, 2023 | 54.25 | 54.55 | 54.25 | 54.45 | 37,490 | +0.57(+1.05%) |
Jun 29, 2023 | 53.59 | 53.89 | 53.59 | 53.89 | 42,737 | +0.31(+0.57%) |
Jun 28, 2023 | 53.50 | 53.65 | 53.35 | 53.58 | 26,772 | -0.02(-0.04%) |
Jun 27, 2023 | 53.12 | 53.67 | 53.07 | 53.60 | 36,669 | +0.63(+1.20%) |
Jun 26, 2023 | 52.94 | 53.14 | 52.94 | 52.97 | 17,487 | -0.00(-0.01%) |
Jun 23, 2023 | 53.02 | 53.16 | 52.88 | 52.97 | 42,695 | -0.41(-0.78%) |
Jun 22, 2023 | 53.23 | 53.39 | 53.18 | 53.39 | 20,543 | +0.07(+0.13%) |
Jun 21, 2023 | 53.39 | 53.52 | 53.26 | 53.32 | 19,121 | -0.17(-0.31%) |
Jun 20, 2023 | 53.61 | 53.61 | 53.32 | 53.49 | 25,093 | -0.36(-0.68%) |
Jun 16, 2023 | 54.33 | 54.33 | 53.83 | 53.85 | 26,368 | -0.21(-0.38%) |
Jun 15, 2023 | 53.33 | 54.11 | 53.33 | 54.06 | 20,932 | +0.68(+1.27%) |
Jun 14, 2023 | 53.53 | 53.60 | 53.10 | 53.38 | 12,873 | -0.06(-0.10%) |
Jun 13, 2023 | 53.23 | 53.52 | 53.21 | 53.43 | 43,884 | +0.44(+0.83%) |
Jun 12, 2023 | 52.71 | 52.99 | 52.61 | 52.99 | 13,418 | +0.41(+0.79%) |
Jun 09, 2023 | 52.67 | 52.77 | 52.50 | 52.58 | 94,628 | +0.00(+0.00%) |
Jun 08, 2023 | 52.35 | 52.63 | 52.35 | 52.58 | 14,854 | +0.17(+0.32%) |
Jun 07, 2023 | 52.44 | 52.54 | 52.34 | 52.41 | 43,397 | +0.05(+0.09%) |
Jun 06, 2023 | 52.11 | 52.38 | 52.03 | 52.36 | 26,642 | +0.25(+0.47%) |
Jun 05, 2023 | 52.26 | 52.40 | 52.06 | 52.12 | 22,125 | -0.17(-0.32%) |
Jun 02, 2023 | 51.76 | 52.38 | 51.72 | 52.28 | 102,503 | +0.95(+1.84%) |