Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.30 | 59.30 | 58.98 | 58.98 | 610 | -1.02(-1.71%) |
Apr 29, 2024 | 59.91 | 60.00 | 59.87 | 60.00 | 379 | +0.19(+0.33%) |
Apr 26, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 100 | +0.13(+0.21%) |
Apr 25, 2024 | 59.18 | 59.68 | 59.18 | 59.68 | 107,064 | -0.38(-0.63%) |
Apr 24, 2024 | 59.82 | 60.06 | 59.68 | 60.06 | 1,780 | +0.22(+0.37%) |
Apr 23, 2024 | 59.95 | 59.95 | 59.84 | 59.84 | 1,553 | +0.24(+0.40%) |
Apr 22, 2024 | 59.50 | 59.91 | 59.50 | 59.61 | 643 | +0.56(+0.95%) |
Apr 19, 2024 | 58.96 | 59.05 | 58.92 | 59.05 | 1,580 | +0.57(+0.97%) |
Apr 18, 2024 | 58.87 | 58.87 | 58.39 | 58.48 | 5,242 | +0.12(+0.21%) |
Apr 17, 2024 | 58.49 | 58.55 | 58.36 | 58.36 | 919 | -0.15(-0.25%) |
Apr 16, 2024 | 58.50 | 58.63 | 58.22 | 58.51 | 1,247 | -0.63(-1.06%) |
Apr 15, 2024 | 59.43 | 59.43 | 58.94 | 59.14 | 687 | -0.48(-0.81%) |
Apr 12, 2024 | 60.01 | 60.01 | 59.42 | 59.62 | 748 | -0.78(-1.29%) |
Apr 11, 2024 | 60.05 | 60.41 | 60.05 | 60.40 | 5,887 | -0.06(-0.10%) |
Apr 10, 2024 | 60.38 | 60.46 | 60.38 | 60.46 | 440 | -1.48(-2.39%) |
Apr 09, 2024 | 61.86 | 61.95 | 61.52 | 61.95 | 1,128 | -0.02(-0.03%) |
Apr 08, 2024 | 62.10 | 62.20 | 61.96 | 61.96 | 3,314 | +0.17(+0.28%) |
Apr 05, 2024 | 61.42 | 61.79 | 61.33 | 61.79 | 1,816 | +0.34(+0.55%) |
Apr 04, 2024 | 62.79 | 62.79 | 61.40 | 61.45 | 304,092 | -0.55(-0.89%) |
Apr 03, 2024 | 62.05 | 62.08 | 61.92 | 62.01 | 3,833 | +0.34(+0.55%) |
Apr 02, 2024 | 61.82 | 61.82 | 61.52 | 61.67 | 4,713 | -0.72(-1.16%) |
Apr 01, 2024 | 62.87 | 62.87 | 62.39 | 62.39 | 7,706 | -0.71(-1.12%) |
Mar 28, 2024 | 62.91 | 63.10 | 62.91 | 63.10 | 1,668 | +0.48(+0.77%) |
Mar 27, 2024 | 62.30 | 62.62 | 62.30 | 62.61 | 16,300 | +1.22(+1.99%) |
Mar 26, 2024 | 61.55 | 61.58 | 61.39 | 61.39 | 4,025 | +0.00(+0.00%) |
Mar 25, 2024 | 61.51 | 61.51 | 61.38 | 61.39 | 868 | +0.07(+0.11%) |
Mar 22, 2024 | 61.47 | 61.51 | 61.32 | 61.32 | 1,144 | -0.65(-1.04%) |
Mar 21, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 86 | +0.81(+1.33%) |
Mar 20, 2024 | 60.37 | 61.15 | 60.37 | 61.15 | 455 | +0.96(+1.59%) |
Mar 19, 2024 | 60.34 | 60.34 | 60.20 | 60.20 | 1,136 | +0.42(+0.70%) |
Mar 18, 2024 | 60.05 | 60.05 | 59.78 | 59.78 | 1,014 | -0.05(-0.08%) |
Mar 15, 2024 | 59.81 | 59.83 | 59.81 | 59.83 | 334 | +0.13(+0.22%) |
Mar 14, 2024 | 59.94 | 59.94 | 59.70 | 59.70 | 9,231 | -0.92(-1.52%) |
Mar 13, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56 | +0.17(+0.29%) |
Mar 12, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 63 | +0.13(+0.22%) |
Mar 11, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 3 | -0.08(-0.13%) |
Mar 08, 2024 | 60.93 | 60.93 | 60.39 | 60.39 | 2,328 | -0.10(-0.17%) |
Mar 07, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 42 | +0.33(+0.55%) |
Mar 06, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 71 | -0.06(-0.11%) |
Mar 05, 2024 | 59.71 | 60.23 | 59.71 | 60.23 | 1,001 | +0.30(+0.50%) |
Mar 04, 2024 | 60.10 | 60.10 | 59.92 | 59.92 | 750 | +0.21(+0.35%) |
Mar 01, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 100 | +0.01(+0.02%) |
Feb 29, 2024 | 59.76 | 59.86 | 59.52 | 59.70 | 5,357 | +0.50(+0.85%) |
Feb 28, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 101 | -0.25(-0.43%) |
Feb 27, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 3 | +0.35(+0.59%) |
Feb 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 4 | -0.00(-0.00%) |
Feb 23, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 107 | +0.26(+0.44%) |
Feb 22, 2024 | 58.72 | 58.86 | 58.72 | 58.84 | 907 | +0.40(+0.69%) |
Feb 21, 2024 | 58.24 | 58.44 | 58.24 | 58.44 | 174 | +0.17(+0.29%) |
Feb 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 256 | -0.24(-0.42%) |
Feb 16, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 144 | -0.36(-0.60%) |
Feb 15, 2024 | 58.28 | 58.87 | 58.28 | 58.87 | 1,720 | +1.01(+1.74%) |
Feb 14, 2024 | 57.70 | 57.86 | 57.53 | 57.86 | 812 | +0.71(+1.24%) |
Feb 13, 2024 | 57.23 | 57.23 | 56.70 | 57.16 | 995 | -1.39(-2.38%) |
Feb 12, 2024 | 57.84 | 58.62 | 57.84 | 58.55 | 2,877 | +0.85(+1.47%) |
Feb 09, 2024 | 57.45 | 57.70 | 57.45 | 57.70 | 223 | +0.47(+0.83%) |
Feb 08, 2024 | 57.00 | 57.23 | 57.00 | 57.23 | 1,092 | +0.07(+0.12%) |
Feb 07, 2024 | 57.15 | 57.16 | 56.57 | 57.16 | 576 | +0.14(+0.25%) |
Feb 06, 2024 | 57.11 | 57.18 | 56.89 | 57.02 | 2,463 | -0.13(-0.23%) |
Feb 05, 2024 | 56.99 | 57.23 | 56.99 | 57.15 | 708 | -0.33(-0.57%) |
Feb 02, 2024 | 57.11 | 57.54 | 57.11 | 57.48 | 1,775 | +0.04(+0.07%) |
Feb 01, 2024 | 57.00 | 57.44 | 57.00 | 57.44 | 755 | -0.08(-0.14%) |
Jan 31, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 96 | -1.02(-1.74%) |
Jan 30, 2024 | 58.16 | 58.62 | 58.16 | 58.54 | 468 | +0.28(+0.48%) |
Jan 29, 2024 | 57.95 | 58.25 | 57.94 | 58.25 | 1,118 | +0.42(+0.72%) |
Jan 26, 2024 | 57.85 | 57.85 | 57.84 | 57.84 | 594 | +0.40(+0.69%) |
Jan 25, 2024 | 57.02 | 57.44 | 57.00 | 57.44 | 1,524 | +0.44(+0.77%) |
Jan 24, 2024 | 57.40 | 57.40 | 56.93 | 57.00 | 5,283 | +0.02(+0.04%) |
Jan 23, 2024 | 57.01 | 57.01 | 56.98 | 56.98 | 337 | -0.47(-0.82%) |
Jan 22, 2024 | 56.95 | 57.52 | 56.95 | 57.45 | 3,299 | +0.77(+1.36%) |
Jan 19, 2024 | 56.06 | 56.67 | 55.98 | 56.67 | 908 | +0.71(+1.27%) |
Jan 18, 2024 | 55.53 | 55.96 | 55.47 | 55.96 | 1,263 | +0.14(+0.26%) |
Jan 17, 2024 | 55.73 | 55.82 | 55.60 | 55.82 | 3,595 | -0.30(-0.53%) |
Jan 16, 2024 | 56.02 | 56.22 | 55.98 | 56.12 | 3,077 | -0.53(-0.93%) |
Jan 12, 2024 | 56.82 | 56.82 | 56.60 | 56.65 | 1,225 | -0.22(-0.39%) |
Jan 11, 2024 | 56.57 | 56.87 | 56.57 | 56.87 | 3,097 | -0.42(-0.73%) |
Jan 10, 2024 | 57.32 | 57.43 | 57.15 | 57.29 | 5,053 | -0.08(-0.15%) |
Jan 09, 2024 | 57.73 | 57.73 | 57.37 | 57.37 | 2,940 | -0.63(-1.09%) |
Jan 08, 2024 | 57.58 | 58.00 | 57.58 | 58.00 | 2,467 | +0.47(+0.82%) |
Jan 05, 2024 | 56.73 | 57.91 | 56.73 | 57.53 | 998 | +0.45(+0.79%) |
Jan 04, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 123 | -0.07(-0.13%) |
Jan 03, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 350 | -0.89(-1.53%) |
Jan 02, 2024 | 57.75 | 58.04 | 57.75 | 58.04 | 4,727 | +0.11(+0.18%) |
Dec 29, 2023 | 58.15 | 58.15 | 57.80 | 57.94 | 2,013 | -0.39(-0.67%) |
Dec 28, 2023 | 58.33 | 58.40 | 58.33 | 58.33 | 490 | +0.18(+0.31%) |
Dec 27, 2023 | 58.30 | 58.30 | 58.15 | 58.15 | 972 | -0.04(-0.06%) |
Dec 26, 2023 | 58.05 | 58.28 | 58.05 | 58.18 | 2,511 | +0.41(+0.71%) |
Dec 22, 2023 | 58.16 | 58.16 | 57.77 | 57.77 | 3,039 | +0.20(+0.34%) |
Dec 21, 2023 | 57.42 | 57.57 | 57.16 | 57.57 | 4,253 | +0.55(+0.97%) |
Dec 20, 2023 | 58.05 | 58.05 | 57.02 | 57.02 | 1,537 | -0.83(-1.44%) |
Dec 19, 2023 | 57.58 | 57.85 | 57.58 | 57.85 | 775 | +0.78(+1.36%) |
Dec 18, 2023 | 57.04 | 57.20 | 57.04 | 57.07 | 772 | +0.04(+0.07%) |
Dec 15, 2023 | 57.31 | 57.42 | 57.03 | 57.03 | 946 | -0.60(-1.03%) |
Dec 14, 2023 | 56.72 | 57.65 | 56.72 | 57.63 | 626 | +1.77(+3.17%) |
Dec 13, 2023 | 54.79 | 55.86 | 54.79 | 55.86 | 2,745 | +1.56(+2.87%) |
Dec 12, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 37 | -0.07(-0.13%) |
Dec 11, 2023 | 54.06 | 54.37 | 54.06 | 54.37 | 309 | +0.12(+0.22%) |
Dec 08, 2023 | 54.05 | 54.31 | 54.05 | 54.25 | 1,075 | +0.41(+0.76%) |
Dec 07, 2023 | 53.48 | 53.84 | 53.48 | 53.84 | 921 | +0.48(+0.91%) |
Dec 06, 2023 | 53.36 | 53.36 | 53.36 | 53.36 | 182 | +0.04(+0.07%) |
Dec 05, 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 425 | -0.47(-0.87%) |
Dec 04, 2023 | 53.72 | 53.79 | 53.67 | 53.79 | 468 | +0.17(+0.32%) |
Dec 01, 2023 | 53.46 | 53.61 | 53.43 | 53.61 | 2,987 | +1.29(+2.46%) |
Nov 30, 2023 | 52.35 | 52.35 | 52.28 | 52.33 | 1,648 | +0.44(+0.84%) |
Nov 29, 2023 | 52.08 | 52.10 | 51.89 | 51.89 | 5,476 | +0.59(+1.16%) |
Nov 28, 2023 | 51.45 | 51.45 | 51.30 | 51.30 | 284 | -0.15(-0.30%) |
Nov 27, 2023 | 51.35 | 51.45 | 51.25 | 51.45 | 2,486 | -0.03(-0.06%) |
Nov 24, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 0 | +0.19(+0.38%) |
Nov 22, 2023 | 51.30 | 51.31 | 51.20 | 51.29 | 3,400 | +0.28(+0.55%) |
Nov 21, 2023 | 51.09 | 51.09 | 51.00 | 51.01 | 1,147 | -0.31(-0.60%) |
Nov 20, 2023 | 51.12 | 51.43 | 51.12 | 51.32 | 3,271 | +0.11(+0.21%) |
Nov 17, 2023 | 51.27 | 51.27 | 51.13 | 51.21 | 468 | +0.37(+0.74%) |
Nov 16, 2023 | 50.76 | 50.84 | 50.76 | 50.84 | 295 | -0.38(-0.74%) |
Nov 15, 2023 | 51.26 | 51.26 | 51.22 | 51.22 | 401 | +0.26(+0.51%) |
Nov 14, 2023 | 50.98 | 50.98 | 50.96 | 50.96 | 318 | +1.97(+4.03%) |
Nov 13, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 8 | -0.13(-0.26%) |
Nov 10, 2023 | 48.87 | 49.12 | 48.87 | 49.11 | 1,096 | +0.54(+1.11%) |
Nov 09, 2023 | 49.02 | 49.19 | 48.57 | 48.57 | 2,288 | -0.51(-1.04%) |
Nov 08, 2023 | 49.38 | 49.71 | 49.08 | 49.08 | 779 | -0.31(-0.62%) |
Nov 07, 2023 | 49.37 | 49.51 | 49.34 | 49.38 | 859 | -0.29(-0.59%) |
Nov 06, 2023 | 49.74 | 49.74 | 49.67 | 49.67 | 332 | -0.42(-0.83%) |
Nov 03, 2023 | 49.78 | 50.09 | 49.78 | 50.09 | 283 | +1.03(+2.09%) |
Nov 02, 2023 | 48.53 | 49.07 | 48.53 | 49.06 | 986 | +1.15(+2.40%) |
Nov 01, 2023 | 47.83 | 47.92 | 47.54 | 47.91 | 1,354 | +0.24(+0.51%) |
Oct 31, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 218 | +0.34(+0.72%) |
Oct 30, 2023 | 47.10 | 47.33 | 47.10 | 47.33 | 231 | +0.62(+1.32%) |
Oct 27, 2023 | 47.00 | 47.00 | 46.71 | 46.71 | 252 | -0.56(-1.18%) |
Oct 26, 2023 | 46.71 | 47.27 | 46.71 | 47.27 | 1,459 | +0.53(+1.13%) |
Oct 25, 2023 | 46.74 | 46.74 | 46.68 | 46.74 | 1,176 | -0.58(-1.23%) |
Oct 24, 2023 | 47.19 | 47.33 | 47.19 | 47.33 | 434 | +0.31(+0.65%) |
Oct 23, 2023 | 46.97 | 47.02 | 46.97 | 47.02 | 454 | -0.46(-0.97%) |
Oct 20, 2023 | 48.09 | 48.09 | 47.48 | 47.48 | 638 | -0.87(-1.81%) |
Oct 19, 2023 | 48.92 | 49.10 | 48.35 | 48.35 | 1,024 | -0.62(-1.27%) |
Oct 18, 2023 | 49.87 | 49.87 | 48.97 | 48.97 | 664 | -1.07(-2.13%) |
Oct 17, 2023 | 50.09 | 50.12 | 50.04 | 50.04 | 1,063 | +0.55(+1.12%) |
Oct 16, 2023 | 49.64 | 49.64 | 49.46 | 49.49 | 912 | +0.90(+1.85%) |
Oct 13, 2023 | 48.99 | 49.23 | 48.59 | 48.59 | 932 | -0.26(-0.54%) |
Oct 12, 2023 | 49.02 | 49.06 | 48.67 | 48.85 | 3,404 | -0.79(-1.60%) |
Oct 11, 2023 | 49.47 | 49.65 | 49.34 | 49.65 | 9,416 | +0.20(+0.40%) |
Oct 10, 2023 | 48.77 | 49.45 | 48.77 | 49.45 | 2,143 | +0.56(+1.15%) |
Oct 09, 2023 | 48.52 | 48.95 | 48.52 | 48.89 | 3,343 | +0.20(+0.42%) |
Oct 06, 2023 | 48.17 | 48.68 | 48.17 | 48.68 | 1,054 | +0.24(+0.51%) |
Oct 05, 2023 | 48.32 | 48.44 | 48.00 | 48.44 | 2,392 | +0.17(+0.35%) |
Oct 04, 2023 | 47.80 | 48.27 | 47.80 | 48.27 | 210 | +0.32(+0.66%) |
Oct 03, 2023 | 48.50 | 48.50 | 47.95 | 47.95 | 236 | -1.02(-2.08%) |
Oct 02, 2023 | 49.30 | 49.30 | 48.85 | 48.97 | 730 | -0.74(-1.49%) |
Sep 29, 2023 | 50.10 | 50.10 | 49.72 | 49.72 | 232 | +0.01(+0.02%) |
Sep 28, 2023 | 49.60 | 49.71 | 49.60 | 49.71 | 375 | +0.33(+0.66%) |
Sep 27, 2023 | 49.57 | 49.57 | 49.19 | 49.38 | 1,304 | +0.17(+0.35%) |
Sep 26, 2023 | 49.83 | 49.83 | 49.20 | 49.20 | 1,090 | -0.76(-1.53%) |
Sep 25, 2023 | 49.96 | 49.97 | 49.96 | 49.97 | 287 | +0.11(+0.23%) |
Sep 22, 2023 | 49.87 | 49.87 | 49.80 | 49.85 | 1,789 | -0.21(-0.41%) |
Sep 21, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 198 | -0.82(-1.62%) |
Sep 20, 2023 | 50.90 | 50.90 | 50.88 | 50.88 | 147 | -0.14(-0.27%) |
Sep 19, 2023 | 51.06 | 51.06 | 51.02 | 51.02 | 440 | +0.03(+0.07%) |
Sep 18, 2023 | 50.96 | 50.98 | 50.96 | 50.98 | 282 | -0.15(-0.29%) |
Sep 15, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 102 | -0.46(-0.90%) |
Sep 14, 2023 | 51.12 | 51.63 | 51.12 | 51.60 | 1,410 | +0.74(+1.45%) |
Sep 13, 2023 | 50.66 | 50.86 | 50.66 | 50.86 | 435 | -0.37(-0.73%) |
Sep 12, 2023 | 51.24 | 51.41 | 51.24 | 51.24 | 455 | +0.21(+0.41%) |
Sep 11, 2023 | 51.20 | 51.20 | 51.03 | 51.03 | 755 | +0.00(+0.00%) |
Sep 08, 2023 | 51.20 | 51.20 | 51.02 | 51.02 | 576 | +0.02(+0.03%) |
Sep 07, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 77 | -0.67(-1.30%) |
Sep 06, 2023 | 51.45 | 51.68 | 51.45 | 51.68 | 1,643 | -0.24(-0.47%) |
Sep 05, 2023 | 52.21 | 52.21 | 51.92 | 51.92 | 440 | -1.11(-2.09%) |
Sep 01, 2023 | 52.70 | 53.04 | 52.70 | 53.03 | 1,638 | +0.77(+1.48%) |
Aug 31, 2023 | 52.25 | 52.26 | 52.20 | 52.26 | 1,305 | -0.03(-0.06%) |
Aug 30, 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 191 | -0.00(-0.00%) |
Aug 29, 2023 | 51.45 | 52.35 | 51.45 | 52.29 | 1,888 | +0.76(+1.48%) |
Aug 28, 2023 | 51.49 | 51.53 | 51.49 | 51.53 | 423 | +0.32(+0.62%) |
Aug 25, 2023 | 51.40 | 51.40 | 51.11 | 51.21 | 658 | -0.07(-0.14%) |
Aug 24, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 348 | -0.26(-0.51%) |
Aug 23, 2023 | 50.91 | 51.55 | 50.91 | 51.55 | 1,641 | +0.54(+1.06%) |
Aug 22, 2023 | 51.02 | 51.02 | 50.99 | 51.01 | 636 | -0.50(-0.97%) |
Aug 21, 2023 | 51.20 | 51.51 | 51.20 | 51.51 | 162 | +0.01(+0.02%) |
Aug 18, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 174 | +0.00(+0.00%) |
Aug 17, 2023 | 51.80 | 51.80 | 51.50 | 51.50 | 5,585 | -0.38(-0.73%) |
Aug 16, 2023 | 52.50 | 52.50 | 51.87 | 51.88 | 4,676 | -0.50(-0.96%) |
Aug 15, 2023 | 52.67 | 52.67 | 52.38 | 52.38 | 1,083 | -1.08(-2.02%) |
Aug 14, 2023 | 53.17 | 53.46 | 53.17 | 53.46 | 738 | -0.23(-0.42%) |
Aug 11, 2023 | 53.53 | 53.68 | 53.53 | 53.68 | 12,712 | +0.18(+0.34%) |
Aug 10, 2023 | 53.66 | 53.66 | 53.42 | 53.50 | 11,040 | -0.05(-0.09%) |
Aug 09, 2023 | 53.76 | 53.76 | 53.50 | 53.55 | 1,151 | -0.42(-0.78%) |
Aug 08, 2023 | 53.96 | 53.97 | 53.96 | 53.97 | 779 | -0.30(-0.55%) |
Aug 07, 2023 | 53.94 | 54.36 | 53.94 | 54.27 | 5,609 | +0.37(+0.68%) |
Aug 04, 2023 | 54.30 | 54.30 | 53.90 | 53.90 | 255 | -0.21(-0.40%) |
Aug 03, 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 106 | -0.05(-0.09%) |
Aug 02, 2023 | 54.37 | 54.37 | 54.10 | 54.16 | 631 | -0.58(-1.06%) |
Aug 01, 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 13 | -0.03(-0.05%) |
Jul 31, 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 81 | +0.23(+0.42%) |
Jul 28, 2023 | 54.63 | 54.63 | 54.47 | 54.54 | 792 | +0.33(+0.62%) |
Jul 27, 2023 | 54.57 | 54.57 | 54.21 | 54.21 | 462 | -0.55(-1.00%) |
Jul 26, 2023 | 54.41 | 54.76 | 54.41 | 54.76 | 675 | +0.32(+0.59%) |
Jul 25, 2023 | 54.51 | 54.51 | 54.43 | 54.43 | 144 | +0.01(+0.03%) |
Jul 24, 2023 | 54.25 | 54.59 | 54.25 | 54.42 | 1,988 | +0.27(+0.50%) |
Jul 21, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 124 | -0.30(-0.54%) |
Jul 20, 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 82 | -0.20(-0.36%) |
Jul 19, 2023 | 54.49 | 54.68 | 54.49 | 54.64 | 2,265 | +0.71(+1.31%) |
Jul 18, 2023 | 53.93 | 53.94 | 53.81 | 53.94 | 1,010 | +0.85(+1.60%) |
Jul 17, 2023 | 53.12 | 53.12 | 53.06 | 53.08 | 1,312 | +0.06(+0.11%) |
Jul 14, 2023 | 53.01 | 53.10 | 53.01 | 53.02 | 3,457 | -0.87(-1.61%) |
Jul 13, 2023 | 53.75 | 53.89 | 53.73 | 53.89 | 674 | +0.34(+0.63%) |
Jul 12, 2023 | 53.51 | 53.55 | 53.51 | 53.55 | 515 | +0.57(+1.08%) |
Jul 11, 2023 | 52.84 | 52.98 | 52.84 | 52.98 | 313 | +0.83(+1.59%) |
Jul 10, 2023 | 52.20 | 52.20 | 52.08 | 52.15 | 1,189 | +0.39(+0.75%) |
Jul 07, 2023 | 51.22 | 52.06 | 51.22 | 51.76 | 557 | +0.61(+1.19%) |
Jul 06, 2023 | 51.16 | 51.16 | 51.16 | 51.16 | 215 | -0.38(-0.74%) |
Jul 05, 2023 | 51.71 | 51.71 | 51.53 | 51.54 | 2,576 | -0.62(-1.19%) |
Jul 03, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.35(+0.68%) |
Jun 30, 2023 | 51.81 | 51.90 | 51.55 | 51.81 | 22,902 | +0.27(+0.52%) |
Jun 29, 2023 | 51.38 | 51.54 | 51.38 | 51.54 | 491 | +0.59(+1.15%) |
Jun 28, 2023 | 50.78 | 50.95 | 50.78 | 50.95 | 289 | +0.08(+0.15%) |
Jun 27, 2023 | 50.32 | 50.90 | 50.32 | 50.87 | 714 | +0.75(+1.51%) |
Jun 26, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 181 | +0.44(+0.89%) |
Jun 23, 2023 | 49.58 | 49.68 | 49.58 | 49.68 | 119 | -0.26(-0.53%) |
Jun 22, 2023 | 49.98 | 49.98 | 49.94 | 49.94 | 4,151 | -0.55(-1.09%) |
Jun 21, 2023 | 50.52 | 50.52 | 50.49 | 50.49 | 1,758 | +0.11(+0.21%) |
Jun 20, 2023 | 50.51 | 50.51 | 50.38 | 50.38 | 772 | -0.62(-1.22%) |
Jun 16, 2023 | 51.06 | 51.06 | 51.01 | 51.01 | 174 | -0.14(-0.28%) |
Jun 15, 2023 | 50.89 | 51.15 | 50.89 | 51.15 | 382 | +0.59(+1.16%) |
Jun 14, 2023 | 50.65 | 50.65 | 50.56 | 50.56 | 389 | -0.66(-1.29%) |
Jun 13, 2023 | 51.28 | 51.32 | 51.20 | 51.22 | 2,139 | +0.76(+1.50%) |
Jun 12, 2023 | 50.47 | 50.52 | 50.44 | 50.46 | 2,433 | -0.14(-0.27%) |
Jun 09, 2023 | 50.81 | 50.81 | 50.60 | 50.60 | 1,306 | -0.42(-0.83%) |
Jun 08, 2023 | 51.02 | 51.03 | 50.98 | 51.03 | 991 | -0.39(-0.77%) |
Jun 07, 2023 | 51.34 | 51.42 | 51.34 | 51.42 | 491 | +1.24(+2.47%) |
Jun 06, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 176 | +1.35(+2.77%) |
Jun 05, 2023 | 49.13 | 49.13 | 48.83 | 48.83 | 190 | -0.55(-1.11%) |
Jun 02, 2023 | 49.43 | 49.43 | 49.37 | 49.37 | 799 | +1.72(+3.62%) |
Jun 01, 2023 | 47.64 | 47.65 | 47.61 | 47.65 | 690 | +0.37(+0.78%) |
May 31, 2023 | 47.60 | 47.60 | 47.12 | 47.28 | 1,036 | -1.01(-2.10%) |
May 30, 2023 | 48.29 | 48.30 | 48.29 | 48.30 | 260 | -0.01(-0.03%) |
May 26, 2023 | 48.23 | 48.31 | 48.22 | 48.31 | 879 | +0.26(+0.54%) |
May 25, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 86 | -0.22(-0.46%) |
May 24, 2023 | 48.55 | 48.55 | 48.27 | 48.27 | 1,385 | -0.56(-1.14%) |
May 23, 2023 | 48.95 | 48.95 | 48.83 | 48.83 | 317 | +0.08(+0.16%) |
May 22, 2023 | 48.41 | 48.86 | 48.41 | 48.75 | 20,835 | +0.20(+0.42%) |
May 19, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 353 | -0.37(-0.76%) |
May 18, 2023 | 48.23 | 48.92 | 48.23 | 48.92 | 1,312 | +0.59(+1.21%) |
May 17, 2023 | 48.35 | 48.35 | 48.27 | 48.33 | 649 | +1.17(+2.48%) |
May 16, 2023 | 47.39 | 47.50 | 47.16 | 47.16 | 11,730 | -0.91(-1.89%) |
May 15, 2023 | 47.76 | 48.26 | 47.76 | 48.07 | 10,456 | +0.35(+0.74%) |
May 12, 2023 | 47.78 | 47.78 | 47.48 | 47.72 | 1,187 | -0.04(-0.07%) |
May 11, 2023 | 47.64 | 47.75 | 47.62 | 47.75 | 1,250 | -0.36(-0.74%) |
May 10, 2023 | 48.25 | 48.34 | 48.00 | 48.11 | 3,670 | -0.30(-0.61%) |
May 09, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 409 | -0.17(-0.36%) |
May 08, 2023 | 48.70 | 48.73 | 48.58 | 48.58 | 568 | -0.08(-0.17%) |
May 05, 2023 | 48.81 | 48.83 | 48.66 | 48.66 | 622 | +1.34(+2.84%) |
May 04, 2023 | 47.28 | 47.36 | 46.95 | 47.32 | 3,559 | -0.96(-1.98%) |
May 03, 2023 | 48.67 | 49.16 | 48.28 | 48.28 | 2,383 | -0.49(-1.01%) |
May 02, 2023 | 49.39 | 49.39 | 48.77 | 48.77 | 1,367 | -1.00(-2.02%) |