Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 62.64 | 62.71 | 62.37 | 62.44 | 15,444 | -0.43(-0.69%) |
May 21, 2024 | 62.91 | 62.99 | 62.72 | 62.87 | 6,847 | +0.08(+0.13%) |
May 20, 2024 | 63.05 | 63.05 | 62.78 | 62.79 | 4,954 | -0.23(-0.37%) |
May 17, 2024 | 62.92 | 63.02 | 62.76 | 63.02 | 7,990 | +0.12(+0.19%) |
May 16, 2024 | 62.75 | 63.05 | 62.75 | 62.90 | 8,286 | +0.13(+0.21%) |
May 15, 2024 | 62.68 | 62.79 | 62.64 | 62.77 | 12,910 | +0.30(+0.48%) |
May 14, 2024 | 62.43 | 62.49 | 62.24 | 62.47 | 9,988 | +0.20(+0.32%) |
May 13, 2024 | 62.30 | 62.57 | 62.23 | 62.27 | 7,885 | +0.11(+0.18%) |
May 10, 2024 | 62.28 | 62.34 | 62.10 | 62.16 | 12,319 | +0.02(+0.03%) |
May 09, 2024 | 61.63 | 62.14 | 61.63 | 62.14 | 21,832 | +0.42(+0.69%) |
May 08, 2024 | 61.28 | 61.75 | 61.28 | 61.72 | 6,275 | +0.29(+0.47%) |
May 07, 2024 | 61.30 | 61.49 | 61.27 | 61.43 | 12,080 | +0.34(+0.56%) |
May 06, 2024 | 61.08 | 61.08 | 60.91 | 61.08 | 4,703 | +0.22(+0.37%) |
May 03, 2024 | 60.93 | 60.93 | 60.52 | 60.86 | 100,227 | +0.38(+0.62%) |
May 02, 2024 | 60.35 | 60.62 | 60.28 | 60.48 | 5,112 | +0.25(+0.42%) |
May 01, 2024 | 60.15 | 60.62 | 59.96 | 60.23 | 4,613 | -0.06(-0.11%) |
Apr 30, 2024 | 60.64 | 60.64 | 60.30 | 60.30 | 9,672 | -0.59(-0.97%) |
Apr 29, 2024 | 60.58 | 60.94 | 60.58 | 60.89 | 6,434 | +0.35(+0.58%) |
Apr 26, 2024 | 60.67 | 60.82 | 60.50 | 60.54 | 14,416 | -0.30(-0.50%) |
Apr 25, 2024 | 60.86 | 60.92 | 60.44 | 60.84 | 13,768 | -0.33(-0.55%) |
Apr 24, 2024 | 60.50 | 61.18 | 60.50 | 61.18 | 5,926 | +0.37(+0.62%) |
Apr 23, 2024 | 60.66 | 60.92 | 60.48 | 60.80 | 7,491 | +0.28(+0.46%) |
Apr 22, 2024 | 60.25 | 60.80 | 60.01 | 60.52 | 16,609 | +0.49(+0.82%) |
Apr 19, 2024 | 59.30 | 60.03 | 59.30 | 60.03 | 18,738 | +0.81(+1.37%) |
Apr 18, 2024 | 59.16 | 59.30 | 58.99 | 59.22 | 9,532 | +0.19(+0.33%) |
Apr 17, 2024 | 58.89 | 59.15 | 58.78 | 59.02 | 6,152 | +0.37(+0.63%) |
Apr 16, 2024 | 59.13 | 59.13 | 58.57 | 58.66 | 12,586 | -0.53(-0.90%) |
Apr 15, 2024 | 59.93 | 60.15 | 59.08 | 59.19 | 16,867 | -0.31(-0.52%) |
Apr 12, 2024 | 60.18 | 60.23 | 59.35 | 59.50 | 19,339 | -0.70(-1.16%) |
Apr 11, 2024 | 60.54 | 60.54 | 59.96 | 60.20 | 18,587 | -0.27(-0.45%) |
Apr 10, 2024 | 60.54 | 60.72 | 60.15 | 60.47 | 24,711 | -1.03(-1.67%) |
Apr 09, 2024 | 61.39 | 61.49 | 61.16 | 61.49 | 6,983 | +0.24(+0.39%) |
Apr 08, 2024 | 61.24 | 61.42 | 61.18 | 61.25 | 18,638 | +0.20(+0.33%) |
Apr 05, 2024 | 61.02 | 61.23 | 60.64 | 61.06 | 13,357 | +0.03(+0.05%) |
Apr 04, 2024 | 61.78 | 61.79 | 60.90 | 61.03 | 22,800 | -0.34(-0.55%) |
Apr 03, 2024 | 61.45 | 61.52 | 61.30 | 61.36 | 18,252 | -0.18(-0.29%) |
Apr 02, 2024 | 61.40 | 61.67 | 61.38 | 61.54 | 20,148 | -0.09(-0.15%) |
Apr 01, 2024 | 62.06 | 62.06 | 61.51 | 61.63 | 6,036 | -0.28(-0.45%) |
Mar 28, 2024 | 61.57 | 61.97 | 61.57 | 61.91 | 6,890 | +0.40(+0.65%) |
Mar 27, 2024 | 60.59 | 61.51 | 60.59 | 61.51 | 10,238 | +1.14(+1.88%) |
Mar 26, 2024 | 60.73 | 60.91 | 60.37 | 60.38 | 8,782 | -0.28(-0.46%) |
Mar 25, 2024 | 60.64 | 60.90 | 60.63 | 60.66 | 15,826 | +0.11(+0.18%) |
Mar 22, 2024 | 61.03 | 61.06 | 60.55 | 60.55 | 14,534 | -0.24(-0.39%) |
Mar 21, 2024 | 60.77 | 60.97 | 60.74 | 60.79 | 19,807 | +0.24(+0.39%) |
Mar 20, 2024 | 60.05 | 60.60 | 60.05 | 60.55 | 10,187 | +0.40(+0.66%) |
Mar 19, 2024 | 59.79 | 60.16 | 59.77 | 60.15 | 13,899 | +0.35(+0.58%) |
Mar 18, 2024 | 59.66 | 60.00 | 59.66 | 59.80 | 10,223 | +0.14(+0.23%) |
Mar 15, 2024 | 59.56 | 59.88 | 59.56 | 59.66 | 17,268 | +0.10(+0.18%) |
Mar 14, 2024 | 60.04 | 60.15 | 59.28 | 59.56 | 10,818 | -0.58(-0.96%) |
Mar 13, 2024 | 60.14 | 60.45 | 60.03 | 60.13 | 15,313 | +0.20(+0.33%) |
Mar 12, 2024 | 60.08 | 60.16 | 59.71 | 59.93 | 13,471 | -0.13(-0.21%) |
Mar 11, 2024 | 59.55 | 60.06 | 59.55 | 60.06 | 9,187 | +0.40(+0.66%) |
Mar 08, 2024 | 59.58 | 59.81 | 59.58 | 59.66 | 12,297 | +0.15(+0.25%) |
Mar 07, 2024 | 59.55 | 59.72 | 59.45 | 59.51 | 14,004 | +0.18(+0.31%) |
Mar 06, 2024 | 59.26 | 59.39 | 59.13 | 59.33 | 10,000 | +0.29(+0.49%) |
Mar 05, 2024 | 58.91 | 59.52 | 58.84 | 59.04 | 13,833 | +0.17(+0.29%) |
Mar 04, 2024 | 58.36 | 58.98 | 58.36 | 58.87 | 11,618 | +0.47(+0.80%) |
Mar 01, 2024 | 58.38 | 58.41 | 58.16 | 58.40 | 43,189 | +0.08(+0.14%) |
Feb 29, 2024 | 58.50 | 58.69 | 58.28 | 58.32 | 6,074 | +0.13(+0.22%) |
Feb 28, 2024 | 58.22 | 58.41 | 58.13 | 58.20 | 72,358 | -0.19(-0.32%) |
Feb 27, 2024 | 58.12 | 58.38 | 58.12 | 58.38 | 12,353 | +0.34(+0.58%) |
Feb 26, 2024 | 58.50 | 58.50 | 58.00 | 58.05 | 10,210 | -0.59(-1.00%) |
Feb 23, 2024 | 58.36 | 58.76 | 58.35 | 58.63 | 13,570 | +0.21(+0.36%) |
Feb 22, 2024 | 58.35 | 58.46 | 58.11 | 58.42 | 26,903 | +0.02(+0.04%) |
Feb 21, 2024 | 57.97 | 58.40 | 57.92 | 58.40 | 33,437 | +0.48(+0.84%) |
Feb 20, 2024 | 57.72 | 58.26 | 57.72 | 57.92 | 12,156 | -0.00(-0.01%) |
Feb 16, 2024 | 57.71 | 58.13 | 57.71 | 57.92 | 4,696 | -0.02(-0.03%) |
Feb 15, 2024 | 57.25 | 57.97 | 57.25 | 57.94 | 10,283 | +0.98(+1.72%) |
Feb 14, 2024 | 56.94 | 57.03 | 56.81 | 56.96 | 16,568 | +0.15(+0.26%) |
Feb 13, 2024 | 57.25 | 57.39 | 56.35 | 56.81 | 10,307 | -0.91(-1.57%) |
Feb 12, 2024 | 57.13 | 57.86 | 57.13 | 57.71 | 17,837 | +0.68(+1.19%) |
Feb 09, 2024 | 57.12 | 57.16 | 56.84 | 57.04 | 24,149 | -0.11(-0.19%) |
Feb 08, 2024 | 57.13 | 57.16 | 56.84 | 57.15 | 17,759 | -0.06(-0.10%) |
Feb 07, 2024 | 57.36 | 57.36 | 57.05 | 57.20 | 11,476 | +0.02(+0.04%) |
Feb 06, 2024 | 57.08 | 57.32 | 56.99 | 57.18 | 13,776 | +0.19(+0.34%) |
Feb 05, 2024 | 57.31 | 57.31 | 56.93 | 56.99 | 59,025 | -0.68(-1.18%) |
Feb 02, 2024 | 57.64 | 57.91 | 57.35 | 57.67 | 16,914 | -0.36(-0.61%) |
Feb 01, 2024 | 57.58 | 58.03 | 57.28 | 58.03 | 7,202 | +0.45(+0.77%) |
Jan 31, 2024 | 58.11 | 58.41 | 57.58 | 57.58 | 13,121 | -0.62(-1.07%) |
Jan 30, 2024 | 57.96 | 58.29 | 57.82 | 58.20 | 49,379 | +0.25(+0.43%) |
Jan 29, 2024 | 57.77 | 58.04 | 57.60 | 57.96 | 10,798 | +0.15(+0.26%) |
Jan 26, 2024 | 57.77 | 57.95 | 57.69 | 57.81 | 21,305 | +0.08(+0.14%) |
Jan 25, 2024 | 57.35 | 57.73 | 57.23 | 57.73 | 7,924 | +0.81(+1.43%) |
Jan 24, 2024 | 57.42 | 57.49 | 56.90 | 56.92 | 9,961 | -0.35(-0.60%) |
Jan 23, 2024 | 57.11 | 57.33 | 57.03 | 57.26 | 12,712 | +0.16(+0.28%) |
Jan 22, 2024 | 57.04 | 57.33 | 56.95 | 57.11 | 16,086 | +0.10(+0.17%) |
Jan 19, 2024 | 56.77 | 57.10 | 56.63 | 57.01 | 21,747 | +0.32(+0.56%) |
Jan 18, 2024 | 57.01 | 57.01 | 56.36 | 56.69 | 8,786 | -0.28(-0.49%) |
Jan 17, 2024 | 56.93 | 57.46 | 56.77 | 56.97 | 32,335 | -0.42(-0.72%) |
Jan 16, 2024 | 57.69 | 57.61 | 57.26 | 57.38 | 15,047 | -0.61(-1.06%) |
Jan 12, 2024 | 58.15 | 58.31 | 57.82 | 58.00 | 8,570 | +0.07(+0.12%) |
Jan 11, 2024 | 58.30 | 58.30 | 57.64 | 57.92 | 15,095 | -0.47(-0.80%) |
Jan 10, 2024 | 58.56 | 58.56 | 58.22 | 58.39 | 19,241 | -0.18(-0.31%) |
Jan 09, 2024 | 58.60 | 58.73 | 58.51 | 58.57 | 8,192 | -0.25(-0.42%) |
Jan 08, 2024 | 58.37 | 58.82 | 58.19 | 58.82 | 9,857 | +0.32(+0.55%) |
Jan 05, 2024 | 58.23 | 58.74 | 58.23 | 58.50 | 22,199 | +0.32(+0.55%) |
Jan 04, 2024 | 58.48 | 58.62 | 58.18 | 58.18 | 14,305 | -0.12(-0.20%) |
Jan 03, 2024 | 58.46 | 58.57 | 58.12 | 58.30 | 22,474 | -0.26(-0.45%) |
Jan 02, 2024 | 57.75 | 58.75 | 57.75 | 58.56 | 9,779 | +0.74(+1.27%) |
Dec 29, 2023 | 57.89 | 57.92 | 57.62 | 57.82 | 10,451 | -0.19(-0.32%) |
Dec 28, 2023 | 57.76 | 58.02 | 57.76 | 58.01 | 60,657 | +0.20(+0.34%) |
Dec 27, 2023 | 57.78 | 57.94 | 57.70 | 57.81 | 14,719 | -0.01(-0.02%) |
Dec 26, 2023 | 57.67 | 57.99 | 57.67 | 57.82 | 17,814 | +0.33(+0.57%) |
Dec 22, 2023 | 57.51 | 57.77 | 57.37 | 57.50 | 14,294 | +0.29(+0.50%) |
Dec 21, 2023 | 57.22 | 57.33 | 56.76 | 57.21 | 38,349 | +0.37(+0.64%) |
Dec 20, 2023 | 57.63 | 57.85 | 56.84 | 56.84 | 30,848 | -0.94(-1.63%) |
Dec 19, 2023 | 57.48 | 57.78 | 57.48 | 57.78 | 14,934 | +0.38(+0.65%) |
Dec 18, 2023 | 57.76 | 57.76 | 57.41 | 57.41 | 15,978 | +0.01(+0.02%) |
Dec 15, 2023 | 57.91 | 57.91 | 57.34 | 57.39 | 24,535 | -0.64(-1.10%) |
Dec 14, 2023 | 57.77 | 58.43 | 57.77 | 58.03 | 17,756 | +0.70(+1.22%) |
Dec 13, 2023 | 55.93 | 57.34 | 55.90 | 57.34 | 10,188 | +1.36(+2.44%) |
Dec 12, 2023 | 56.16 | 56.16 | 55.84 | 55.97 | 13,762 | -0.16(-0.28%) |
Dec 11, 2023 | 55.85 | 56.21 | 55.85 | 56.13 | 8,328 | +0.29(+0.52%) |
Dec 08, 2023 | 55.82 | 55.94 | 55.69 | 55.84 | 10,615 | +0.11(+0.19%) |
Dec 07, 2023 | 55.71 | 55.89 | 55.59 | 55.73 | 31,345 | +0.19(+0.34%) |
Dec 06, 2023 | 55.51 | 55.84 | 55.51 | 55.54 | 29,395 | +0.11(+0.20%) |
Dec 05, 2023 | 55.72 | 55.80 | 55.37 | 55.43 | 16,391 | -0.45(-0.81%) |
Dec 04, 2023 | 55.53 | 55.99 | 55.53 | 55.88 | 13,036 | +0.14(+0.25%) |
Dec 01, 2023 | 54.96 | 55.78 | 54.96 | 55.75 | 51,042 | +0.68(+1.24%) |
Nov 30, 2023 | 54.69 | 55.06 | 54.67 | 55.06 | 7,481 | +0.51(+0.94%) |
Nov 29, 2023 | 54.76 | 54.82 | 54.50 | 54.55 | 33,402 | +0.04(+0.08%) |
Nov 28, 2023 | 54.42 | 54.67 | 54.26 | 54.51 | 15,643 | +0.14(+0.26%) |
Nov 27, 2023 | 54.38 | 54.43 | 54.17 | 54.36 | 12,101 | -0.15(-0.28%) |
Nov 24, 2023 | 54.32 | 54.59 | 54.32 | 54.52 | 8,203 | +0.20(+0.37%) |
Nov 22, 2023 | 54.10 | 54.35 | 54.02 | 54.31 | 102,469 | +0.26(+0.47%) |
Nov 21, 2023 | 54.10 | 54.10 | 53.80 | 54.06 | 9,343 | -0.03(-0.06%) |
Nov 20, 2023 | 54.10 | 54.24 | 53.85 | 54.09 | 16,874 | -0.06(-0.12%) |
Nov 17, 2023 | 54.00 | 54.21 | 53.92 | 54.15 | 8,845 | +0.35(+0.66%) |
Nov 16, 2023 | 53.93 | 53.99 | 53.61 | 53.80 | 11,147 | -0.17(-0.32%) |
Nov 15, 2023 | 53.61 | 54.16 | 53.61 | 53.97 | 29,714 | +0.44(+0.82%) |
Nov 14, 2023 | 53.10 | 53.74 | 53.10 | 53.53 | 22,548 | +1.31(+2.52%) |
Nov 13, 2023 | 52.36 | 52.40 | 52.13 | 52.21 | 17,053 | -0.21(-0.41%) |
Nov 10, 2023 | 52.26 | 52.45 | 51.95 | 52.43 | 32,267 | +0.40(+0.77%) |
Nov 09, 2023 | 52.67 | 52.67 | 52.00 | 52.03 | 26,336 | -0.47(-0.89%) |
Nov 08, 2023 | 52.76 | 52.76 | 52.27 | 52.50 | 11,186 | -0.27(-0.52%) |
Nov 07, 2023 | 52.95 | 52.95 | 52.70 | 52.77 | 16,651 | -0.27(-0.52%) |
Nov 06, 2023 | 53.32 | 53.35 | 52.98 | 53.04 | 17,955 | -0.38(-0.71%) |
Nov 03, 2023 | 53.46 | 53.71 | 53.43 | 53.43 | 13,663 | +0.56(+1.06%) |
Nov 02, 2023 | 51.93 | 52.95 | 51.93 | 52.86 | 8,942 | +1.15(+2.22%) |
Nov 01, 2023 | 51.53 | 51.85 | 51.40 | 51.71 | 7,152 | +0.24(+0.48%) |
Oct 31, 2023 | 51.26 | 51.47 | 51.12 | 51.47 | 12,269 | +0.31(+0.61%) |
Oct 30, 2023 | 50.97 | 51.18 | 50.79 | 51.15 | 13,201 | +0.46(+0.91%) |
Oct 27, 2023 | 51.56 | 51.56 | 50.57 | 50.69 | 50,103 | -0.93(-1.80%) |
Oct 26, 2023 | 51.42 | 51.85 | 51.42 | 51.62 | 5,653 | +0.14(+0.27%) |
Oct 25, 2023 | 51.37 | 51.52 | 51.17 | 51.49 | 13,622 | -0.05(-0.09%) |
Oct 24, 2023 | 51.55 | 51.67 | 51.37 | 51.54 | 15,608 | +0.44(+0.86%) |
Oct 23, 2023 | 51.36 | 51.59 | 51.08 | 51.10 | 18,909 | -0.53(-1.02%) |
Oct 20, 2023 | 52.11 | 52.13 | 51.62 | 51.62 | 6,723 | -0.56(-1.07%) |
Oct 19, 2023 | 52.64 | 52.92 | 52.16 | 52.18 | 26,079 | -0.57(-1.07%) |
Oct 18, 2023 | 53.09 | 53.12 | 52.67 | 52.75 | 10,652 | -0.49(-0.92%) |
Oct 17, 2023 | 52.71 | 53.45 | 52.71 | 53.24 | 9,394 | +0.23(+0.44%) |
Oct 16, 2023 | 52.63 | 53.12 | 52.54 | 53.00 | 37,736 | +0.64(+1.22%) |
Oct 13, 2023 | 52.51 | 52.54 | 52.25 | 52.37 | 10,094 | +0.23(+0.45%) |
Oct 12, 2023 | 52.90 | 52.90 | 51.86 | 52.13 | 18,095 | -0.60(-1.13%) |
Oct 11, 2023 | 52.75 | 52.78 | 52.45 | 52.73 | 13,168 | +0.09(+0.17%) |
Oct 10, 2023 | 52.35 | 52.84 | 52.35 | 52.64 | 21,395 | +0.37(+0.71%) |
Oct 09, 2023 | 51.69 | 52.27 | 51.68 | 52.27 | 6,035 | +0.57(+1.11%) |
Oct 06, 2023 | 50.99 | 51.85 | 50.55 | 51.70 | 11,277 | +0.41(+0.80%) |
Oct 05, 2023 | 51.33 | 51.46 | 50.99 | 51.29 | 16,730 | -0.14(-0.27%) |
Oct 04, 2023 | 51.60 | 51.60 | 51.05 | 51.42 | 16,751 | -0.03(-0.06%) |
Oct 03, 2023 | 51.42 | 51.50 | 51.06 | 51.45 | 15,094 | -0.26(-0.50%) |
Oct 02, 2023 | 52.78 | 52.78 | 51.52 | 51.71 | 28,467 | -1.15(-2.17%) |
Sep 29, 2023 | 53.20 | 53.22 | 52.65 | 52.86 | 21,312 | -0.07(-0.13%) |
Sep 28, 2023 | 52.99 | 53.12 | 52.84 | 52.93 | 49,418 | +0.00(+0.00%) |
Sep 27, 2023 | 53.16 | 53.23 | 52.68 | 52.93 | 23,769 | -0.15(-0.28%) |
Sep 26, 2023 | 53.59 | 53.74 | 53.03 | 53.08 | 29,020 | -0.86(-1.59%) |
Sep 25, 2023 | 53.65 | 53.94 | 53.73 | 53.94 | 59,244 | +0.05(+0.09%) |
Sep 22, 2023 | 54.22 | 54.25 | 53.86 | 53.89 | 11,352 | -0.35(-0.65%) |
Sep 21, 2023 | 54.55 | 54.79 | 54.19 | 54.24 | 10,218 | -0.61(-1.11%) |
Sep 20, 2023 | 55.13 | 55.44 | 54.85 | 54.85 | 59,363 | -0.16(-0.28%) |
Sep 19, 2023 | 55.19 | 55.19 | 54.89 | 55.01 | 8,001 | -0.19(-0.34%) |
Sep 18, 2023 | 55.27 | 55.27 | 55.02 | 55.19 | 16,077 | -0.06(-0.11%) |
Sep 15, 2023 | 55.41 | 55.65 | 55.23 | 55.25 | 18,011 | -0.33(-0.60%) |
Sep 14, 2023 | 55.20 | 55.58 | 55.20 | 55.58 | 21,636 | +0.65(+1.19%) |
Sep 13, 2023 | 54.94 | 55.00 | 54.79 | 54.93 | 11,706 | -0.13(-0.23%) |
Sep 12, 2023 | 54.96 | 55.22 | 54.88 | 55.06 | 9,751 | +0.14(+0.25%) |
Sep 11, 2023 | 54.97 | 55.20 | 54.90 | 54.92 | 8,124 | +0.06(+0.11%) |
Sep 08, 2023 | 54.51 | 54.86 | 54.51 | 54.86 | 7,934 | +0.43(+0.80%) |
Sep 07, 2023 | 54.47 | 54.65 | 54.41 | 54.43 | 111,026 | -0.08(-0.15%) |
Sep 06, 2023 | 54.67 | 54.67 | 54.32 | 54.51 | 8,438 | -0.20(-0.36%) |
Sep 05, 2023 | 55.25 | 55.25 | 54.71 | 54.71 | 29,240 | -0.56(-1.01%) |
Sep 01, 2023 | 55.41 | 55.61 | 55.12 | 55.26 | 14,068 | +0.15(+0.27%) |
Aug 31, 2023 | 55.40 | 55.40 | 55.11 | 55.11 | 23,795 | -0.14(-0.25%) |
Aug 30, 2023 | 55.18 | 55.39 | 55.14 | 55.25 | 32,256 | -0.05(-0.09%) |
Aug 29, 2023 | 54.95 | 55.34 | 54.93 | 55.30 | 12,921 | +0.41(+0.74%) |
Aug 28, 2023 | 54.79 | 55.10 | 54.78 | 54.89 | 13,398 | +0.31(+0.57%) |
Aug 25, 2023 | 54.49 | 54.75 | 54.24 | 54.58 | 18,034 | +0.23(+0.43%) |
Aug 24, 2023 | 54.44 | 54.92 | 54.35 | 54.35 | 8,911 | -0.24(-0.44%) |
Aug 23, 2023 | 54.37 | 54.59 | 54.32 | 54.59 | 29,913 | +0.26(+0.47%) |
Aug 22, 2023 | 54.74 | 54.74 | 54.28 | 54.33 | 13,060 | -0.33(-0.61%) |
Aug 21, 2023 | 54.86 | 54.92 | 54.40 | 54.67 | 7,905 | -0.20(-0.36%) |
Aug 18, 2023 | 54.48 | 54.95 | 54.48 | 54.86 | 13,003 | +0.13(+0.23%) |
Aug 17, 2023 | 54.95 | 55.20 | 54.74 | 54.74 | 18,038 | -0.02(-0.03%) |
Aug 16, 2023 | 54.95 | 55.11 | 54.73 | 54.75 | 14,584 | -0.23(-0.41%) |
Aug 15, 2023 | 55.42 | 55.42 | 54.92 | 54.98 | 31,469 | -0.78(-1.39%) |
Aug 14, 2023 | 56.16 | 56.16 | 55.65 | 55.76 | 11,503 | -0.36(-0.65%) |
Aug 11, 2023 | 55.94 | 56.20 | 55.91 | 56.12 | 22,012 | +0.15(+0.27%) |
Aug 10, 2023 | 56.13 | 56.46 | 55.85 | 55.97 | 11,757 | +0.03(+0.05%) |
Aug 09, 2023 | 56.01 | 56.30 | 55.93 | 55.94 | 15,078 | -0.13(-0.24%) |
Aug 08, 2023 | 55.77 | 56.08 | 55.44 | 56.08 | 7,049 | -0.10(-0.18%) |
Aug 07, 2023 | 56.12 | 56.28 | 56.10 | 56.18 | 10,615 | +0.30(+0.54%) |
Aug 04, 2023 | 56.34 | 56.49 | 55.73 | 55.88 | 23,596 | -0.27(-0.47%) |
Aug 03, 2023 | 56.27 | 56.31 | 55.95 | 56.14 | 61,154 | -0.21(-0.37%) |
Aug 02, 2023 | 56.33 | 56.58 | 56.22 | 56.35 | 8,909 | -0.37(-0.65%) |
Aug 01, 2023 | 56.92 | 57.03 | 56.57 | 56.72 | 16,716 | -0.30(-0.52%) |
Jul 31, 2023 | 57.05 | 57.13 | 56.86 | 57.02 | 9,579 | +0.01(+0.02%) |
Jul 28, 2023 | 57.13 | 57.21 | 56.87 | 57.01 | 6,883 | +0.23(+0.40%) |
Jul 27, 2023 | 57.28 | 57.37 | 56.72 | 56.78 | 24,494 | -0.37(-0.65%) |
Jul 26, 2023 | 56.90 | 57.28 | 56.84 | 57.16 | 106,805 | +0.28(+0.49%) |
Jul 25, 2023 | 56.78 | 57.10 | 56.75 | 56.88 | 61,115 | +0.01(+0.02%) |
Jul 24, 2023 | 56.78 | 56.99 | 56.73 | 56.87 | 10,957 | +0.23(+0.41%) |
Jul 21, 2023 | 56.62 | 56.76 | 56.62 | 56.63 | 8,010 | +0.05(+0.09%) |
Jul 20, 2023 | 56.10 | 56.68 | 56.10 | 56.58 | 45,272 | +0.47(+0.85%) |
Jul 19, 2023 | 55.60 | 56.20 | 55.60 | 56.11 | 12,760 | +0.50(+0.90%) |
Jul 18, 2023 | 55.27 | 55.89 | 55.27 | 55.61 | 15,156 | +0.37(+0.67%) |
Jul 17, 2023 | 55.25 | 55.35 | 55.21 | 55.24 | 12,836 | -0.20(-0.37%) |
Jul 14, 2023 | 55.94 | 55.94 | 55.38 | 55.44 | 12,098 | -0.55(-0.98%) |
Jul 13, 2023 | 55.60 | 55.99 | 55.60 | 55.99 | 25,379 | +0.46(+0.83%) |
Jul 12, 2023 | 55.66 | 55.71 | 55.50 | 55.53 | 18,008 | +0.26(+0.46%) |
Jul 11, 2023 | 54.63 | 55.28 | 54.63 | 55.28 | 18,127 | +0.79(+1.46%) |
Jul 10, 2023 | 54.49 | 54.79 | 54.44 | 54.48 | 11,837 | +0.06(+0.11%) |
Jul 07, 2023 | 54.26 | 54.79 | 54.26 | 54.42 | 17,973 | -0.05(-0.10%) |
Jul 06, 2023 | 54.57 | 54.57 | 54.02 | 54.48 | 11,333 | -0.42(-0.77%) |
Jul 05, 2023 | 54.75 | 55.07 | 54.56 | 54.90 | 19,934 | -0.10(-0.18%) |