Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 59.89 | 60.63 | 59.89 | 60.63 | 11,167 | +0.79(+1.31%) |
Jun 07, 2024 | 59.87 | 59.99 | 59.73 | 59.85 | 32,985 | -0.14(-0.24%) |
Jun 06, 2024 | 59.71 | 60.10 | 59.50 | 59.99 | 36,827 | -0.41(-0.67%) |
Jun 05, 2024 | 60.35 | 60.53 | 60.20 | 60.39 | 44,698 | -0.40(-0.65%) |
Jun 04, 2024 | 61.48 | 61.48 | 60.56 | 60.79 | 14,759 | -0.88(-1.43%) |
Jun 03, 2024 | 61.92 | 61.92 | 61.53 | 61.67 | 11,272 | +0.39(+0.64%) |
May 31, 2024 | 60.95 | 61.28 | 60.27 | 61.28 | 10,856 | +0.26(+0.42%) |
May 30, 2024 | 61.12 | 61.46 | 60.99 | 61.03 | 2,999 | +0.09(+0.14%) |
May 29, 2024 | 61.19 | 61.40 | 60.94 | 60.94 | 22,806 | -0.61(-1.00%) |
May 28, 2024 | 61.74 | 61.74 | 61.40 | 61.55 | 10,393 | +0.22(+0.35%) |
May 24, 2024 | 61.16 | 61.61 | 61.12 | 61.34 | 3,801 | +0.48(+0.78%) |
May 23, 2024 | 61.59 | 61.74 | 60.26 | 60.86 | 18,305 | -0.46(-0.74%) |
May 22, 2024 | 61.52 | 61.81 | 61.23 | 61.32 | 5,673 | -0.65(-1.06%) |
May 21, 2024 | 61.49 | 61.97 | 61.49 | 61.97 | 9,755 | +0.17(+0.27%) |
May 20, 2024 | 60.93 | 62.14 | 60.93 | 61.80 | 28,252 | +1.07(+1.76%) |
May 17, 2024 | 60.71 | 60.98 | 60.48 | 60.73 | 7,989 | -0.08(-0.13%) |
May 16, 2024 | 61.50 | 61.50 | 60.81 | 60.81 | 16,237 | -1.66(-2.65%) |
May 15, 2024 | 62.30 | 62.72 | 62.16 | 62.47 | 12,308 | +0.76(+1.24%) |
May 14, 2024 | 61.73 | 61.75 | 61.62 | 61.70 | 21,292 | +0.42(+0.68%) |
May 13, 2024 | 61.08 | 61.42 | 61.08 | 61.29 | 14,805 | +0.11(+0.18%) |
May 10, 2024 | 60.78 | 61.25 | 60.54 | 61.18 | 18,825 | +0.66(+1.10%) |
May 09, 2024 | 60.32 | 60.83 | 60.19 | 60.51 | 21,089 | +0.20(+0.33%) |
May 08, 2024 | 60.09 | 60.43 | 60.09 | 60.32 | 6,929 | +0.10(+0.16%) |
May 07, 2024 | 59.79 | 60.25 | 59.51 | 60.22 | 43,767 | +0.72(+1.22%) |
May 06, 2024 | 58.83 | 59.62 | 58.72 | 59.49 | 73,155 | +0.22(+0.38%) |
May 03, 2024 | 59.35 | 59.48 | 59.08 | 59.27 | 9,886 | +0.24(+0.40%) |
May 02, 2024 | 58.79 | 59.25 | 58.69 | 59.03 | 90,857 | +0.60(+1.02%) |
May 01, 2024 | 58.65 | 59.06 | 58.09 | 58.43 | 5,142 | -0.10(-0.17%) |
Apr 30, 2024 | 58.91 | 59.15 | 58.53 | 58.53 | 6,413 | -0.56(-0.95%) |
Apr 29, 2024 | 58.88 | 59.18 | 58.76 | 59.09 | 12,807 | +0.51(+0.87%) |
Apr 26, 2024 | 58.15 | 58.77 | 58.13 | 58.58 | 8,445 | +0.62(+1.08%) |
Apr 25, 2024 | 57.80 | 58.23 | 57.52 | 57.96 | 17,168 | -0.71(-1.22%) |
Apr 24, 2024 | 58.39 | 58.97 | 58.39 | 58.67 | 5,022 | -0.32(-0.53%) |
Apr 23, 2024 | 58.29 | 59.19 | 58.29 | 58.99 | 7,677 | +0.80(+1.38%) |
Apr 22, 2024 | 58.31 | 58.44 | 57.61 | 58.18 | 23,399 | +1.10(+1.93%) |
Apr 19, 2024 | 57.55 | 57.61 | 57.08 | 57.08 | 22,104 | -0.29(-0.50%) |
Apr 18, 2024 | 57.91 | 58.23 | 57.37 | 57.37 | 12,468 | +0.11(+0.19%) |
Apr 17, 2024 | 58.25 | 58.25 | 57.04 | 57.26 | 12,695 | -0.79(-1.37%) |
Apr 16, 2024 | 58.10 | 58.50 | 57.71 | 58.05 | 36,381 | -0.13(-0.22%) |
Apr 15, 2024 | 59.48 | 59.48 | 57.73 | 58.18 | 49,543 | -0.05(-0.09%) |
Apr 12, 2024 | 58.83 | 58.91 | 57.84 | 58.23 | 165,326 | -1.64(-2.73%) |
Apr 11, 2024 | 59.79 | 60.01 | 59.27 | 59.87 | 378,150 | -0.49(-0.81%) |
Apr 10, 2024 | 60.65 | 60.65 | 60.15 | 60.36 | 13,140 | -1.23(-2.00%) |
Apr 09, 2024 | 61.82 | 61.82 | 61.33 | 61.59 | 3,579 | -0.46(-0.74%) |
Apr 08, 2024 | 62.14 | 62.26 | 61.77 | 62.05 | 28,933 | +2.38(+3.99%) |
Apr 05, 2024 | 59.88 | 60.27 | 59.39 | 59.67 | 42,828 | +0.21(+0.35%) |
Apr 04, 2024 | 61.25 | 61.75 | 59.09 | 59.46 | 94,856 | -2.46(-3.98%) |
Apr 03, 2024 | 61.36 | 62.21 | 61.22 | 61.93 | 12,241 | +0.08(+0.14%) |
Apr 02, 2024 | 62.19 | 62.19 | 61.63 | 61.84 | 21,926 | -1.04(-1.65%) |
Apr 01, 2024 | 63.40 | 63.40 | 62.68 | 62.88 | 36,111 | -0.35(-0.55%) |
Mar 28, 2024 | 63.04 | 63.30 | 63.04 | 63.23 | 6,695 | +0.04(+0.06%) |
Mar 27, 2024 | 63.49 | 63.49 | 63.01 | 63.19 | 5,690 | -0.25(-0.39%) |
Mar 26, 2024 | 63.42 | 63.73 | 63.25 | 63.44 | 13,606 | -0.04(-0.07%) |
Mar 25, 2024 | 63.46 | 63.81 | 63.46 | 63.48 | 4,725 | +0.08(+0.13%) |
Mar 22, 2024 | 63.59 | 63.67 | 63.19 | 63.40 | 3,461 | -0.43(-0.67%) |
Mar 21, 2024 | 63.99 | 64.38 | 63.83 | 63.83 | 5,928 | +0.74(+1.18%) |
Mar 20, 2024 | 62.07 | 63.24 | 62.07 | 63.08 | 15,015 | +1.01(+1.63%) |
Mar 19, 2024 | 61.81 | 62.26 | 61.32 | 62.07 | 14,896 | +0.48(+0.77%) |
Mar 18, 2024 | 61.61 | 61.75 | 61.33 | 61.59 | 44,113 | +1.38(+2.29%) |
Mar 15, 2024 | 60.89 | 60.99 | 60.04 | 60.22 | 126,715 | -0.77(-1.27%) |
Mar 14, 2024 | 61.67 | 61.79 | 60.80 | 60.99 | 33,255 | -0.89(-1.44%) |
Mar 13, 2024 | 61.48 | 62.02 | 61.22 | 61.88 | 456,121 | +0.30(+0.48%) |
Mar 12, 2024 | 61.03 | 61.82 | 60.73 | 61.58 | 151,712 | +0.11(+0.18%) |
Mar 11, 2024 | 61.65 | 61.67 | 61.21 | 61.48 | 23,238 | -0.83(-1.34%) |
Mar 08, 2024 | 62.76 | 63.18 | 62.25 | 62.31 | 4,980 | -0.44(-0.70%) |
Mar 07, 2024 | 62.47 | 62.83 | 62.27 | 62.74 | 17,085 | +0.06(+0.09%) |
Mar 06, 2024 | 62.95 | 63.12 | 62.63 | 62.69 | 8,296 | +0.39(+0.63%) |
Mar 05, 2024 | 62.64 | 62.64 | 62.13 | 62.29 | 6,261 | -0.96(-1.51%) |
Mar 04, 2024 | 63.38 | 63.69 | 61.48 | 63.25 | 16,373 | -0.57(-0.89%) |
Mar 01, 2024 | 63.34 | 63.87 | 63.17 | 63.82 | 111,994 | +0.63(+1.00%) |
Feb 29, 2024 | 63.30 | 63.54 | 62.83 | 63.19 | 34,383 | +0.72(+1.15%) |
Feb 28, 2024 | 62.30 | 62.53 | 62.27 | 62.48 | 2,402 | -0.23(-0.37%) |
Feb 27, 2024 | 62.07 | 62.71 | 62.01 | 62.71 | 5,517 | +1.03(+1.67%) |
Feb 26, 2024 | 61.65 | 61.91 | 61.65 | 61.67 | 8,169 | +0.67(+1.11%) |
Feb 23, 2024 | 60.93 | 61.11 | 60.63 | 61.00 | 10,321 | +0.00(+0.00%) |
Feb 22, 2024 | 60.62 | 61.10 | 60.62 | 61.00 | 4,402 | +1.36(+2.28%) |
Feb 21, 2024 | 59.88 | 59.91 | 59.19 | 59.64 | 39,227 | -0.65(-1.09%) |
Feb 20, 2024 | 61.10 | 61.10 | 60.14 | 60.30 | 11,477 | -0.50(-0.82%) |
Feb 16, 2024 | 60.61 | 61.09 | 60.38 | 60.79 | 7,667 | -0.17(-0.28%) |
Feb 15, 2024 | 60.68 | 61.01 | 60.24 | 60.96 | 33,115 | +0.97(+1.62%) |
Feb 14, 2024 | 59.62 | 60.00 | 59.40 | 59.99 | 4,825 | +0.67(+1.14%) |
Feb 13, 2024 | 59.72 | 59.72 | 59.19 | 59.31 | 7,537 | -0.37(-0.62%) |
Feb 12, 2024 | 59.38 | 59.94 | 59.38 | 59.68 | 24,098 | +0.10(+0.17%) |
Feb 09, 2024 | 59.08 | 59.75 | 58.91 | 59.58 | 7,580 | +0.90(+1.54%) |
Feb 08, 2024 | 58.89 | 58.97 | 58.30 | 58.68 | 14,514 | -0.47(-0.79%) |
Feb 07, 2024 | 59.13 | 59.24 | 59.12 | 59.15 | 3,877 | +0.19(+0.32%) |
Feb 06, 2024 | 58.64 | 59.00 | 58.56 | 58.96 | 13,130 | +0.94(+1.62%) |
Feb 05, 2024 | 57.97 | 58.18 | 57.83 | 58.02 | 22,105 | -0.42(-0.71%) |
Feb 02, 2024 | 58.02 | 58.78 | 58.01 | 58.43 | 49,572 | +0.03(+0.05%) |
Feb 01, 2024 | 58.33 | 58.58 | 57.82 | 58.40 | 60,686 | +0.24(+0.41%) |
Jan 31, 2024 | 59.05 | 59.05 | 58.05 | 58.16 | 10,932 | -0.30(-0.51%) |
Jan 30, 2024 | 59.06 | 59.06 | 58.46 | 58.46 | 6,050 | -0.86(-1.45%) |
Jan 29, 2024 | 58.19 | 59.32 | 58.19 | 59.32 | 22,307 | +1.53(+2.64%) |
Jan 26, 2024 | 57.72 | 57.80 | 57.51 | 57.80 | 16,032 | +0.31(+0.53%) |
Jan 25, 2024 | 57.81 | 57.91 | 57.45 | 57.49 | 6,325 | -0.07(-0.12%) |
Jan 24, 2024 | 57.79 | 58.07 | 57.43 | 57.56 | 21,699 | +0.68(+1.20%) |
Jan 23, 2024 | 56.88 | 57.01 | 56.70 | 56.87 | 5,300 | -0.06(-0.10%) |
Jan 22, 2024 | 56.52 | 57.17 | 56.52 | 56.93 | 28,287 | -0.23(-0.40%) |
Jan 19, 2024 | 56.76 | 57.21 | 56.47 | 57.16 | 63,768 | +0.52(+0.91%) |
Jan 18, 2024 | 56.24 | 56.65 | 56.24 | 56.65 | 10,946 | +1.12(+2.02%) |
Jan 17, 2024 | 55.45 | 55.53 | 55.03 | 55.53 | 24,583 | -0.10(-0.18%) |
Jan 16, 2024 | 56.24 | 56.24 | 55.53 | 55.63 | 127,461 | -1.56(-2.72%) |
Jan 12, 2024 | 57.16 | 57.66 | 57.07 | 57.18 | 50,409 | -0.03(-0.05%) |
Jan 11, 2024 | 57.22 | 57.42 | 56.53 | 57.21 | 61,471 | +0.15(+0.26%) |
Jan 10, 2024 | 56.78 | 57.20 | 56.77 | 57.06 | 118,464 | -0.06(-0.10%) |
Jan 09, 2024 | 56.73 | 57.43 | 56.73 | 57.12 | 21,985 | -0.59(-1.01%) |
Jan 08, 2024 | 56.77 | 57.95 | 56.72 | 57.71 | 16,262 | +0.05(+0.09%) |
Jan 05, 2024 | 57.36 | 57.94 | 57.36 | 57.66 | 17,512 | +0.16(+0.28%) |
Jan 04, 2024 | 57.65 | 57.95 | 57.50 | 57.50 | 4,009 | -0.09(-0.15%) |
Jan 03, 2024 | 57.75 | 57.75 | 57.22 | 57.59 | 51,637 | -0.49(-0.84%) |
Jan 02, 2024 | 58.34 | 58.41 | 57.71 | 58.07 | 41,058 | +0.38(+0.65%) |
Dec 29, 2023 | 57.85 | 58.02 | 57.53 | 57.70 | 16,021 | -0.02(-0.03%) |
Dec 28, 2023 | 58.03 | 58.03 | 57.63 | 57.72 | 30,678 | -0.35(-0.60%) |
Dec 27, 2023 | 57.93 | 58.29 | 57.93 | 58.06 | 29,897 | +0.44(+0.76%) |
Dec 26, 2023 | 57.58 | 57.76 | 57.41 | 57.63 | 20,175 | -0.34(-0.58%) |
Dec 22, 2023 | 58.00 | 58.30 | 57.83 | 57.97 | 10,151 | -0.11(-0.19%) |
Dec 21, 2023 | 57.72 | 58.07 | 57.37 | 58.07 | 18,492 | +0.76(+1.33%) |
Dec 20, 2023 | 57.51 | 58.22 | 57.27 | 57.31 | 20,929 | +0.11(+0.19%) |
Dec 19, 2023 | 56.83 | 57.25 | 56.79 | 57.20 | 21,083 | +0.53(+0.94%) |
Dec 18, 2023 | 56.25 | 56.70 | 56.25 | 56.67 | 22,511 | +1.04(+1.88%) |
Dec 15, 2023 | 55.75 | 55.92 | 55.44 | 55.63 | 44,630 | +0.08(+0.15%) |
Dec 14, 2023 | 55.42 | 56.03 | 55.42 | 55.54 | 12,793 | +0.51(+0.93%) |
Dec 13, 2023 | 54.19 | 55.06 | 54.09 | 55.03 | 18,044 | +1.03(+1.91%) |
Dec 12, 2023 | 54.04 | 54.22 | 53.48 | 54.00 | 216,917 | +0.03(+0.06%) |
Dec 11, 2023 | 54.03 | 54.22 | 53.96 | 53.96 | 20,329 | -0.69(-1.26%) |
Dec 08, 2023 | 54.55 | 54.70 | 54.51 | 54.66 | 5,823 | +0.23(+0.42%) |
Dec 07, 2023 | 54.48 | 54.51 | 54.19 | 54.43 | 14,625 | +0.20(+0.36%) |
Dec 06, 2023 | 55.00 | 55.00 | 54.23 | 54.23 | 7,370 | -0.36(-0.65%) |
Dec 05, 2023 | 54.51 | 54.94 | 54.45 | 54.59 | 10,999 | +0.38(+0.69%) |
Dec 04, 2023 | 53.85 | 54.32 | 53.31 | 54.21 | 38,770 | +0.24(+0.44%) |
Dec 01, 2023 | 53.63 | 54.04 | 53.40 | 53.97 | 31,189 | +0.46(+0.87%) |
Nov 30, 2023 | 53.79 | 53.79 | 53.23 | 53.51 | 21,408 | -1.18(-2.17%) |
Nov 29, 2023 | 54.80 | 54.89 | 54.56 | 54.70 | 27,053 | +0.41(+0.76%) |
Nov 28, 2023 | 54.09 | 54.51 | 54.06 | 54.28 | 14,207 | +0.60(+1.12%) |
Nov 27, 2023 | 53.45 | 53.84 | 52.51 | 53.68 | 23,002 | +0.20(+0.37%) |
Nov 24, 2023 | 53.39 | 53.61 | 53.39 | 53.48 | 13,103 | +0.04(+0.07%) |
Nov 22, 2023 | 53.47 | 53.72 | 53.32 | 53.44 | 16,147 | +0.81(+1.54%) |
Nov 21, 2023 | 52.53 | 52.79 | 52.48 | 52.63 | 75,779 | +0.14(+0.26%) |
Nov 20, 2023 | 52.23 | 52.71 | 52.22 | 52.49 | 15,225 | +0.41(+0.80%) |
Nov 17, 2023 | 51.74 | 52.21 | 51.74 | 52.08 | 13,725 | +0.38(+0.74%) |
Nov 16, 2023 | 50.89 | 51.86 | 50.89 | 51.69 | 55,066 | +1.09(+2.15%) |
Nov 15, 2023 | 50.72 | 50.99 | 50.55 | 50.61 | 15,983 | -0.63(-1.23%) |
Nov 14, 2023 | 50.29 | 51.28 | 50.29 | 51.24 | 48,815 | +1.99(+4.05%) |
Nov 13, 2023 | 48.83 | 49.31 | 48.68 | 49.25 | 28,401 | -0.69(-1.38%) |
Nov 10, 2023 | 49.37 | 50.11 | 49.24 | 49.94 | 46,127 | +0.56(+1.14%) |
Nov 09, 2023 | 50.23 | 50.23 | 49.35 | 49.37 | 20,389 | -0.86(-1.71%) |
Nov 08, 2023 | 50.20 | 50.35 | 50.03 | 50.23 | 17,371 | +0.15(+0.30%) |
Nov 07, 2023 | 49.93 | 50.34 | 49.81 | 50.09 | 61,998 | +0.79(+1.60%) |
Nov 06, 2023 | 49.68 | 49.77 | 49.09 | 49.30 | 43,917 | +0.32(+0.64%) |
Nov 03, 2023 | 48.18 | 49.11 | 48.18 | 48.98 | 45,832 | +1.06(+2.20%) |
Nov 02, 2023 | 47.60 | 48.04 | 47.60 | 47.92 | 123,196 | +1.40(+3.01%) |
Nov 01, 2023 | 46.25 | 46.64 | 46.21 | 46.52 | 19,215 | +0.51(+1.10%) |
Oct 31, 2023 | 45.85 | 46.10 | 45.60 | 46.02 | 16,182 | +0.04(+0.09%) |
Oct 30, 2023 | 45.68 | 46.04 | 45.35 | 45.98 | 37,897 | +1.84(+4.16%) |
Oct 27, 2023 | 44.53 | 44.62 | 44.07 | 44.14 | 33,326 | -0.14(-0.33%) |
Oct 26, 2023 | 44.72 | 44.76 | 43.95 | 44.29 | 34,351 | -0.69(-1.54%) |
Oct 25, 2023 | 45.39 | 45.54 | 44.98 | 44.98 | 22,767 | -0.42(-0.93%) |
Oct 24, 2023 | 45.47 | 45.79 | 45.32 | 45.41 | 108,100 | +0.31(+0.68%) |
Oct 23, 2023 | 45.89 | 45.89 | 44.58 | 45.10 | 28,794 | -0.98(-2.13%) |
Oct 20, 2023 | 46.49 | 46.49 | 45.90 | 46.08 | 39,941 | -0.58(-1.24%) |
Oct 19, 2023 | 47.24 | 47.30 | 46.49 | 46.66 | 21,877 | -0.77(-1.62%) |
Oct 18, 2023 | 47.62 | 47.76 | 47.40 | 47.43 | 24,612 | -0.33(-0.68%) |
Oct 17, 2023 | 47.54 | 47.98 | 47.38 | 47.76 | 27,868 | -0.14(-0.29%) |
Oct 16, 2023 | 48.00 | 48.14 | 47.70 | 47.89 | 34,288 | -0.33(-0.68%) |
Oct 13, 2023 | 48.72 | 48.76 | 48.00 | 48.22 | 30,549 | -0.40(-0.83%) |
Oct 12, 2023 | 48.82 | 48.94 | 48.40 | 48.62 | 32,844 | -0.69(-1.40%) |
Oct 11, 2023 | 49.65 | 49.66 | 49.07 | 49.32 | 23,598 | -0.73(-1.46%) |
Oct 10, 2023 | 49.94 | 50.34 | 49.81 | 50.05 | 40,163 | +0.38(+0.76%) |
Oct 09, 2023 | 50.47 | 50.47 | 49.08 | 49.67 | 358,969 | -3.80(-7.12%) |
Oct 06, 2023 | 52.31 | 53.61 | 52.31 | 53.48 | 3,690 | +0.91(+1.73%) |
Oct 05, 2023 | 52.61 | 52.70 | 52.34 | 52.57 | 6,731 | -0.15(-0.29%) |
Oct 04, 2023 | 52.47 | 52.90 | 52.43 | 52.72 | 4,731 | -0.13(-0.24%) |
Oct 03, 2023 | 53.52 | 53.54 | 52.77 | 52.85 | 6,485 | -1.09(-2.02%) |
Oct 02, 2023 | 53.73 | 54.04 | 53.71 | 53.94 | 233,451 | +0.60(+1.13%) |
Sep 29, 2023 | 53.59 | 53.79 | 53.33 | 53.33 | 4,448 | -0.19(-0.35%) |
Sep 28, 2023 | 52.90 | 53.52 | 52.90 | 53.52 | 6,247 | +0.73(+1.38%) |
Sep 27, 2023 | 52.75 | 52.79 | 52.54 | 52.79 | 1,642 | +0.12(+0.22%) |
Sep 26, 2023 | 53.03 | 53.03 | 52.67 | 52.67 | 2,226 | -0.81(-1.51%) |
Sep 25, 2023 | 53.27 | 53.52 | 53.31 | 53.48 | 6,833 | +0.01(+0.01%) |
Sep 22, 2023 | 53.57 | 53.60 | 53.31 | 53.48 | 4,101 | +0.14(+0.26%) |
Sep 21, 2023 | 53.80 | 53.80 | 52.59 | 53.34 | 20,106 | -0.21(-0.40%) |
Sep 20, 2023 | 53.84 | 54.21 | 53.55 | 53.55 | 16,919 | +0.16(+0.30%) |
Sep 19, 2023 | 53.56 | 53.65 | 53.23 | 53.39 | 15,499 | +0.01(+0.02%) |
Sep 18, 2023 | 53.38 | 53.73 | 53.00 | 53.38 | 18,667 | -0.03(-0.05%) |
Sep 15, 2023 | 53.62 | 53.68 | 53.22 | 53.41 | 2,114 | -0.37(-0.68%) |
Sep 14, 2023 | 53.52 | 53.82 | 53.52 | 53.78 | 3,464 | +0.46(+0.87%) |
Sep 13, 2023 | 53.63 | 53.63 | 53.31 | 53.31 | 2,329 | -0.62(-1.15%) |
Sep 12, 2023 | 54.16 | 54.16 | 53.71 | 53.94 | 3,839 | -0.27(-0.49%) |
Sep 11, 2023 | 53.97 | 54.28 | 53.97 | 54.20 | 16,834 | +1.22(+2.31%) |
Sep 08, 2023 | 52.99 | 53.40 | 52.96 | 52.98 | 5,435 | -0.04(-0.07%) |
Sep 07, 2023 | 53.25 | 53.25 | 52.87 | 53.02 | 20,632 | -0.61(-1.14%) |
Sep 06, 2023 | 53.94 | 54.09 | 53.49 | 53.63 | 12,629 | -0.29(-0.53%) |
Sep 05, 2023 | 54.37 | 54.37 | 53.92 | 53.92 | 4,447 | -0.42(-0.78%) |
Sep 01, 2023 | 54.40 | 54.49 | 54.25 | 54.34 | 7,740 | -0.05(-0.09%) |
Aug 31, 2023 | 54.32 | 54.50 | 54.29 | 54.39 | 13,160 | +0.05(+0.09%) |
Aug 30, 2023 | 54.39 | 54.51 | 54.22 | 54.34 | 23,811 | +0.18(+0.33%) |
Aug 29, 2023 | 53.36 | 54.31 | 53.25 | 54.16 | 74,816 | +0.22(+0.40%) |
Aug 28, 2023 | 54.10 | 54.13 | 53.88 | 53.95 | 24,588 | +0.25(+0.46%) |
Aug 25, 2023 | 53.73 | 53.91 | 53.22 | 53.70 | 11,027 | +0.11(+0.20%) |
Aug 24, 2023 | 54.35 | 54.35 | 53.43 | 53.59 | 85,794 | -1.01(-1.84%) |
Aug 23, 2023 | 54.09 | 54.68 | 54.09 | 54.60 | 55,041 | +0.67(+1.24%) |
Aug 22, 2023 | 54.03 | 54.26 | 53.82 | 53.93 | 345,809 | +0.09(+0.16%) |
Aug 21, 2023 | 53.48 | 53.98 | 53.34 | 53.84 | 100,434 | +0.68(+1.28%) |
Aug 18, 2023 | 53.25 | 53.40 | 52.72 | 53.16 | 139,373 | -0.40(-0.76%) |
Aug 17, 2023 | 54.04 | 54.04 | 53.36 | 53.56 | 56,343 | -0.63(-1.17%) |
Aug 16, 2023 | 54.64 | 54.71 | 54.19 | 54.19 | 64,022 | -0.59(-1.08%) |
Aug 15, 2023 | 55.14 | 55.14 | 54.73 | 54.78 | 77,072 | -0.25(-0.45%) |
Aug 14, 2023 | 54.90 | 55.29 | 54.69 | 55.03 | 106,505 | -0.40(-0.73%) |
Aug 11, 2023 | 55.66 | 55.90 | 55.38 | 55.44 | 35,967 | -0.46(-0.83%) |
Aug 10, 2023 | 56.11 | 56.11 | 55.77 | 55.90 | 11,292 | +0.11(+0.20%) |
Aug 09, 2023 | 56.22 | 56.26 | 55.51 | 55.79 | 55,324 | +0.17(+0.31%) |
Aug 08, 2023 | 55.57 | 55.61 | 54.96 | 55.61 | 76,565 | -0.80(-1.42%) |
Aug 07, 2023 | 56.33 | 56.42 | 55.91 | 56.41 | 46,634 | +0.59(+1.06%) |
Aug 04, 2023 | 56.44 | 56.44 | 55.58 | 55.82 | 45,773 | -0.10(-0.18%) |
Aug 03, 2023 | 55.59 | 56.09 | 55.52 | 55.92 | 50,160 | +0.28(+0.50%) |
Aug 02, 2023 | 56.23 | 56.24 | 55.54 | 55.64 | 22,691 | -1.16(-2.05%) |