Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.68 | 63.77 | 63.65 | 63.69 | 2,875 | +0.55(+0.87%) |
May 23, 2024 | 63.60 | 63.67 | 63.13 | 63.14 | 2,534 | -0.13(-0.20%) |
May 22, 2024 | 63.48 | 63.48 | 63.23 | 63.27 | 2,250 | -0.26(-0.41%) |
May 21, 2024 | 63.58 | 63.58 | 63.49 | 63.53 | 2,421 | -0.31(-0.49%) |
May 20, 2024 | 63.76 | 63.97 | 63.76 | 63.85 | 4,122 | +0.04(+0.06%) |
May 17, 2024 | 63.62 | 63.81 | 63.62 | 63.80 | 1,118 | +0.07(+0.11%) |
May 16, 2024 | 63.85 | 63.92 | 63.73 | 63.73 | 2,973 | -0.20(-0.31%) |
May 15, 2024 | 63.46 | 63.93 | 63.46 | 63.93 | 8,521 | +0.84(+1.33%) |
May 14, 2024 | 62.95 | 63.12 | 62.88 | 63.09 | 3,725 | +0.55(+0.88%) |
May 13, 2024 | 62.78 | 62.78 | 62.53 | 62.54 | 2,256 | +0.03(+0.05%) |
May 10, 2024 | 62.62 | 62.62 | 62.46 | 62.51 | 3,607 | +0.16(+0.26%) |
May 09, 2024 | 61.99 | 62.40 | 61.99 | 62.35 | 3,321 | +0.27(+0.43%) |
May 08, 2024 | 61.89 | 62.19 | 61.89 | 62.08 | 4,536 | -0.10(-0.16%) |
May 07, 2024 | 62.22 | 62.30 | 62.16 | 62.18 | 4,646 | -0.01(-0.01%) |
May 06, 2024 | 61.99 | 62.20 | 61.99 | 62.19 | 1,713 | +0.38(+0.62%) |
May 03, 2024 | 61.77 | 61.81 | 61.49 | 61.81 | 2,723 | +0.75(+1.24%) |
May 02, 2024 | 60.42 | 61.14 | 60.42 | 61.06 | 9,456 | +0.82(+1.35%) |
May 01, 2024 | 60.17 | 60.85 | 60.10 | 60.24 | 14,815 | -0.26(-0.43%) |
Apr 30, 2024 | 61.04 | 61.14 | 60.50 | 60.50 | 3,936 | -0.69(-1.13%) |
Apr 29, 2024 | 61.07 | 61.22 | 61.07 | 61.19 | 1,344 | +0.07(+0.12%) |
Apr 26, 2024 | 60.96 | 61.24 | 60.96 | 61.12 | 5,601 | +0.45(+0.75%) |
Apr 25, 2024 | 59.89 | 60.75 | 59.88 | 60.67 | 2,796 | -0.31(-0.51%) |
Apr 24, 2024 | 61.32 | 61.32 | 60.75 | 60.98 | 9,517 | -0.05(-0.08%) |
Apr 23, 2024 | 60.87 | 61.07 | 60.86 | 61.03 | 1,962 | +0.90(+1.50%) |
Apr 22, 2024 | 59.70 | 60.30 | 59.65 | 60.12 | 3,427 | +0.69(+1.16%) |
Apr 19, 2024 | 59.69 | 59.70 | 59.35 | 59.43 | 3,705 | -0.36(-0.60%) |
Apr 18, 2024 | 60.16 | 60.21 | 59.67 | 59.79 | 13,400 | -0.40(-0.67%) |
Apr 17, 2024 | 60.58 | 60.58 | 59.88 | 60.19 | 8,805 | -0.15(-0.24%) |
Apr 16, 2024 | 60.27 | 60.57 | 60.27 | 60.34 | 2,875 | -0.41(-0.68%) |
Apr 15, 2024 | 61.78 | 61.78 | 60.75 | 60.75 | 13,370 | -0.21(-0.34%) |
Apr 12, 2024 | 61.62 | 61.62 | 60.89 | 60.96 | 9,762 | -1.16(-1.87%) |
Apr 11, 2024 | 61.45 | 62.17 | 61.45 | 62.12 | 1,899 | +0.40(+0.64%) |
Apr 10, 2024 | 61.70 | 61.86 | 61.67 | 61.72 | 5,566 | -0.69(-1.11%) |
Apr 09, 2024 | 62.64 | 62.64 | 62.16 | 62.41 | 68,143 | -0.06(-0.09%) |
Apr 08, 2024 | 62.56 | 62.58 | 62.47 | 62.47 | 2,948 | +0.25(+0.41%) |
Apr 05, 2024 | 62.00 | 62.34 | 62.00 | 62.21 | 6,398 | +0.16(+0.26%) |
Apr 04, 2024 | 63.13 | 63.13 | 62.05 | 62.05 | 1,799 | -0.62(-0.99%) |
Apr 03, 2024 | 62.50 | 62.77 | 62.50 | 62.67 | 2,343 | +0.20(+0.32%) |
Apr 02, 2024 | 62.41 | 62.47 | 62.31 | 62.47 | 1,728 | -0.58(-0.91%) |
Apr 01, 2024 | 62.78 | 63.12 | 62.78 | 63.05 | 7,247 | +0.09(+0.15%) |
Mar 28, 2024 | 62.96 | 63.00 | 62.89 | 62.96 | 2,803 | -0.20(-0.32%) |
Mar 27, 2024 | 63.01 | 63.16 | 63.16 | 1,972 | +0.18(+0.29%) | |
Mar 26, 2024 | 63.12 | 63.12 | 62.98 | 62.98 | 1,467 | +0.18(+0.29%) |
Mar 25, 2024 | 62.87 | 62.93 | 62.79 | 62.79 | 2,939 | -0.22(-0.36%) |
Mar 22, 2024 | 63.00 | 63.04 | 63.00 | 63.02 | 1,063 | -0.29(-0.46%) |
Mar 21, 2024 | 63.47 | 63.50 | 63.30 | 63.30 | 3,451 | +0.07(+0.11%) |
Mar 20, 2024 | 62.65 | 63.27 | 62.64 | 63.23 | 6,782 | +0.71(+1.13%) |
Mar 19, 2024 | 62.26 | 62.64 | 62.26 | 62.52 | 3,647 | -0.06(-0.10%) |
Mar 18, 2024 | 62.80 | 62.80 | 62.57 | 62.59 | 35,418 | -0.12(-0.19%) |
Mar 15, 2024 | 62.80 | 62.81 | 62.70 | 62.70 | 916 | -0.25(-0.39%) |
Mar 14, 2024 | 63.10 | 63.10 | 62.84 | 62.95 | 2,234 | -0.47(-0.75%) |
Mar 13, 2024 | 63.45 | 63.56 | 63.33 | 63.42 | 5,099 | -0.01(-0.02%) |
Mar 12, 2024 | 63.39 | 63.44 | 63.34 | 63.44 | 1,258 | +0.70(+1.11%) |
Mar 11, 2024 | 62.68 | 62.82 | 62.61 | 62.74 | 3,077 | -0.37(-0.58%) |
Mar 08, 2024 | 63.61 | 63.61 | 63.00 | 63.11 | 3,884 | -0.38(-0.60%) |
Mar 07, 2024 | 62.92 | 63.49 | 62.92 | 63.49 | 1,524 | +0.91(+1.46%) |
Mar 06, 2024 | 62.60 | 62.60 | 62.57 | 62.57 | 1,886 | +0.81(+1.30%) |
Mar 05, 2024 | 61.94 | 61.97 | 61.69 | 61.77 | 2,819 | -0.43(-0.70%) |
Mar 04, 2024 | 62.13 | 62.28 | 62.13 | 62.20 | 2,912 | +0.15(+0.24%) |
Mar 01, 2024 | 61.42 | 62.05 | 61.42 | 62.05 | 3,422 | +0.73(+1.20%) |
Feb 29, 2024 | 61.17 | 61.35 | 61.17 | 61.32 | 1,974 | +0.17(+0.28%) |
Feb 28, 2024 | 61.24 | 61.27 | 61.08 | 61.15 | 7,135 | -0.46(-0.75%) |
Feb 27, 2024 | 61.76 | 61.76 | 61.55 | 61.61 | 1,880 | -0.15(-0.25%) |
Feb 26, 2024 | 61.74 | 61.80 | 61.74 | 61.76 | 8,644 | +0.03(+0.05%) |
Feb 23, 2024 | 61.63 | 61.82 | 61.63 | 61.73 | 2,037 | +0.07(+0.11%) |
Feb 22, 2024 | 61.49 | 61.71 | 61.49 | 61.66 | 2,730 | +0.84(+1.37%) |
Feb 21, 2024 | 60.68 | 60.83 | 60.60 | 60.83 | 4,142 | +0.14(+0.23%) |
Feb 20, 2024 | 60.98 | 60.98 | 60.52 | 60.69 | 6,481 | +0.22(+0.37%) |
Feb 16, 2024 | 60.55 | 60.72 | 60.47 | 60.47 | 3,185 | -0.02(-0.03%) |
Feb 15, 2024 | 60.14 | 60.48 | 60.14 | 60.48 | 2,714 | +0.54(+0.89%) |
Feb 14, 2024 | 59.63 | 59.95 | 59.62 | 59.95 | 4,641 | +0.75(+1.27%) |
Feb 13, 2024 | 59.24 | 59.41 | 58.96 | 59.20 | 6,887 | -0.97(-1.60%) |
Feb 12, 2024 | 60.21 | 60.41 | 60.10 | 60.17 | 3,999 | -0.01(-0.02%) |
Feb 09, 2024 | 59.95 | 60.20 | 59.90 | 60.18 | 27,005 | +0.49(+0.82%) |
Feb 08, 2024 | 59.52 | 59.80 | 59.51 | 59.69 | 5,698 | +0.15(+0.25%) |
Feb 07, 2024 | 59.24 | 59.64 | 59.24 | 59.54 | 33,356 | +0.43(+0.72%) |
Feb 06, 2024 | 58.81 | 59.12 | 58.81 | 59.12 | 2,605 | +0.26(+0.44%) |
Feb 05, 2024 | 58.78 | 58.87 | 58.77 | 58.86 | 3,845 | +0.02(+0.04%) |
Feb 02, 2024 | 58.72 | 58.83 | 58.58 | 58.83 | 2,062 | -0.18(-0.30%) |
Feb 01, 2024 | 58.60 | 59.06 | 58.50 | 59.01 | 3,344 | +0.54(+0.92%) |
Jan 31, 2024 | 58.96 | 58.98 | 58.47 | 58.47 | 16,800 | -0.32(-0.55%) |
Jan 30, 2024 | 58.71 | 58.82 | 58.66 | 58.79 | 25,735 | -0.10(-0.17%) |
Jan 29, 2024 | 58.49 | 58.89 | 58.49 | 58.89 | 5,738 | +0.12(+0.21%) |
Jan 26, 2024 | 58.73 | 58.77 | 58.59 | 58.77 | 2,874 | +0.24(+0.41%) |
Jan 25, 2024 | 58.43 | 58.55 | 58.27 | 58.53 | 73,538 | +0.32(+0.55%) |
Jan 24, 2024 | 58.46 | 58.55 | 58.21 | 58.21 | 3,039 | +0.26(+0.44%) |
Jan 23, 2024 | 57.75 | 57.95 | 57.75 | 57.95 | 6,508 | +0.00(+0.00%) |
Jan 22, 2024 | 58.01 | 58.05 | 57.94 | 57.95 | 1,614 | -0.03(-0.06%) |
Jan 19, 2024 | 57.54 | 58.01 | 57.41 | 57.98 | 6,800 | +0.44(+0.77%) |
Jan 18, 2024 | 57.11 | 57.54 | 57.11 | 57.54 | 1,484 | +0.83(+1.46%) |
Jan 17, 2024 | 56.28 | 56.71 | 56.24 | 56.71 | 5,458 | -0.40(-0.71%) |
Jan 16, 2024 | 57.37 | 57.37 | 57.10 | 57.11 | 3,299 | -0.83(-1.44%) |
Jan 12, 2024 | 58.10 | 58.10 | 57.87 | 57.95 | 1,722 | +0.38(+0.67%) |
Jan 11, 2024 | 57.48 | 57.57 | 57.43 | 57.56 | 4,173 | +0.11(+0.19%) |
Jan 10, 2024 | 57.37 | 57.49 | 57.37 | 57.45 | 2,036 | +0.39(+0.68%) |
Jan 09, 2024 | 57.13 | 57.13 | 57.00 | 57.06 | 4,319 | -0.48(-0.84%) |
Jan 08, 2024 | 57.18 | 57.55 | 57.18 | 57.55 | 3,426 | +0.73(+1.29%) |
Jan 05, 2024 | 57.07 | 57.07 | 56.75 | 56.82 | 3,356 | -0.16(-0.28%) |
Jan 04, 2024 | 56.90 | 57.18 | 56.90 | 56.98 | 7,056 | -0.07(-0.12%) |
Jan 03, 2024 | 57.02 | 57.13 | 56.98 | 57.04 | 4,077 | -0.41(-0.72%) |
Jan 02, 2024 | 57.62 | 57.62 | 57.46 | 57.46 | 1,819 | -0.88(-1.51%) |
Dec 29, 2023 | 58.42 | 58.42 | 58.26 | 58.34 | 2,105 | -0.02(-0.04%) |
Dec 28, 2023 | 58.52 | 58.60 | 58.36 | 58.36 | 8,286 | -0.01(-0.01%) |
Dec 27, 2023 | 58.28 | 58.58 | 58.10 | 58.36 | 8,552 | +0.25(+0.43%) |
Dec 26, 2023 | 58.01 | 58.13 | 57.99 | 58.12 | 7,118 | +0.29(+0.49%) |
Dec 22, 2023 | 57.81 | 58.00 | 57.70 | 57.83 | 23,492 | -0.02(-0.03%) |
Dec 21, 2023 | 57.63 | 57.85 | 57.46 | 57.85 | 6,511 | +0.94(+1.66%) |
Dec 20, 2023 | 57.60 | 57.69 | 56.91 | 56.91 | 4,734 | -0.86(-1.49%) |
Dec 19, 2023 | 57.60 | 57.81 | 57.60 | 57.77 | 5,970 | +0.50(+0.87%) |
Dec 18, 2023 | 57.18 | 57.27 | 57.09 | 57.27 | 8,292 | +0.04(+0.07%) |
Dec 15, 2023 | 57.44 | 57.53 | 57.23 | 57.23 | 2,911 | -0.30(-0.52%) |
Dec 14, 2023 | 57.39 | 57.61 | 57.33 | 57.52 | 44,076 | +0.37(+0.64%) |
Dec 13, 2023 | 56.27 | 57.17 | 56.17 | 57.16 | 3,604 | +0.71(+1.26%) |
Dec 12, 2023 | 56.22 | 56.45 | 56.20 | 56.45 | 4,118 | +0.27(+0.47%) |
Dec 11, 2023 | 56.07 | 56.22 | 56.07 | 56.18 | 6,371 | +0.30(+0.53%) |
Dec 08, 2023 | 55.65 | 55.92 | 55.65 | 55.88 | 9,402 | +0.26(+0.47%) |
Dec 07, 2023 | 55.50 | 55.68 | 55.50 | 55.62 | 4,538 | +0.19(+0.33%) |
Dec 06, 2023 | 55.78 | 55.78 | 55.44 | 55.44 | 4,826 | +0.15(+0.27%) |
Dec 05, 2023 | 55.25 | 55.46 | 55.24 | 55.29 | 5,651 | -0.28(-0.51%) |
Dec 04, 2023 | 55.32 | 55.57 | 55.31 | 55.57 | 2,686 | -0.39(-0.70%) |
Dec 01, 2023 | 55.40 | 55.97 | 55.40 | 55.97 | 2,138 | +0.41(+0.74%) |
Nov 30, 2023 | 55.38 | 55.56 | 55.38 | 55.56 | 3,422 | +0.02(+0.04%) |
Nov 29, 2023 | 55.63 | 55.64 | 55.48 | 55.54 | 6,073 | +0.11(+0.20%) |
Nov 28, 2023 | 55.39 | 55.58 | 55.39 | 55.43 | 18,940 | -0.12(-0.23%) |
Nov 27, 2023 | 55.60 | 55.62 | 55.54 | 55.55 | 21,375 | -0.20(-0.36%) |
Nov 24, 2023 | 55.70 | 55.76 | 55.70 | 55.76 | 486 | +0.25(+0.45%) |
Nov 22, 2023 | 55.55 | 55.55 | 55.29 | 55.51 | 4,344 | +0.19(+0.34%) |
Nov 21, 2023 | 55.36 | 55.40 | 55.29 | 55.32 | 5,957 | -0.19(-0.35%) |
Nov 20, 2023 | 55.33 | 55.57 | 55.29 | 55.51 | 5,306 | +0.38(+0.69%) |
Nov 17, 2023 | 54.97 | 55.16 | 54.89 | 55.13 | 3,012 | +0.50(+0.91%) |
Nov 16, 2023 | 54.65 | 54.66 | 54.57 | 54.64 | 2,157 | +0.09(+0.17%) |
Nov 15, 2023 | 54.80 | 54.90 | 54.52 | 54.55 | 17,809 | +0.10(+0.18%) |
Nov 14, 2023 | 54.06 | 54.51 | 54.05 | 54.45 | 7,880 | +1.23(+2.30%) |
Nov 13, 2023 | 52.96 | 53.28 | 52.85 | 53.22 | 9,246 | +0.01(+0.02%) |
Nov 10, 2023 | 52.68 | 53.21 | 52.53 | 53.21 | 7,940 | +0.42(+0.79%) |
Nov 09, 2023 | 53.33 | 53.44 | 52.77 | 52.79 | 13,459 | -0.32(-0.61%) |
Nov 08, 2023 | 53.19 | 53.22 | 52.97 | 53.11 | 23,034 | +0.07(+0.13%) |
Nov 07, 2023 | 53.02 | 53.07 | 52.91 | 53.04 | 3,013 | -0.15(-0.29%) |
Nov 06, 2023 | 53.27 | 53.35 | 53.10 | 53.20 | 8,120 | -0.09(-0.17%) |
Nov 03, 2023 | 53.24 | 53.32 | 53.05 | 53.29 | 5,686 | +0.55(+1.03%) |
Nov 02, 2023 | 52.57 | 52.75 | 52.49 | 52.74 | 19,000 | +1.02(+1.97%) |
Nov 01, 2023 | 51.33 | 51.73 | 51.23 | 51.73 | 5,961 | +0.49(+0.96%) |
Oct 31, 2023 | 51.18 | 51.27 | 50.99 | 51.23 | 17,951 | +0.10(+0.19%) |
Oct 30, 2023 | 51.14 | 51.19 | 50.88 | 51.13 | 15,487 | +0.78(+1.54%) |
Oct 27, 2023 | 50.88 | 50.88 | 50.29 | 50.36 | 16,432 | -0.32(-0.63%) |
Oct 26, 2023 | 50.71 | 50.95 | 50.47 | 50.68 | 8,923 | -0.23(-0.45%) |
Oct 25, 2023 | 51.17 | 51.34 | 50.85 | 50.91 | 37,544 | -0.55(-1.07%) |
Oct 24, 2023 | 51.20 | 51.46 | 51.20 | 51.45 | 23,087 | +0.42(+0.83%) |
Oct 23, 2023 | 50.86 | 51.38 | 50.81 | 51.03 | 92,266 | -0.05(-0.09%) |
Oct 20, 2023 | 51.23 | 51.25 | 51.07 | 51.08 | 12,238 | -0.49(-0.95%) |
Oct 19, 2023 | 51.74 | 52.12 | 51.57 | 51.57 | 59,866 | -0.25(-0.49%) |
Oct 18, 2023 | 52.36 | 52.36 | 51.81 | 51.82 | 7,492 | -1.05(-1.98%) |
Oct 17, 2023 | 52.50 | 53.14 | 52.50 | 52.87 | 11,665 | -0.04(-0.07%) |
Oct 16, 2023 | 52.57 | 52.92 | 52.57 | 52.90 | 3,630 | +0.33(+0.63%) |
Oct 13, 2023 | 53.19 | 53.19 | 52.53 | 52.57 | 5,224 | -0.55(-1.04%) |
Oct 12, 2023 | 53.66 | 53.66 | 52.92 | 53.13 | 2,870 | -0.41(-0.77%) |
Oct 11, 2023 | 53.44 | 53.58 | 53.22 | 53.54 | 8,040 | +0.29(+0.55%) |
Oct 10, 2023 | 53.24 | 53.41 | 53.23 | 53.24 | 6,224 | +0.71(+1.35%) |
Oct 09, 2023 | 52.16 | 52.53 | 52.16 | 52.53 | 929 | -0.19(-0.36%) |
Oct 06, 2023 | 52.07 | 52.83 | 52.07 | 52.72 | 7,597 | +0.61(+1.18%) |
Oct 05, 2023 | 51.83 | 52.18 | 51.83 | 52.11 | 3,443 | +0.15(+0.29%) |
Oct 04, 2023 | 51.67 | 51.96 | 51.67 | 51.96 | 3,941 | +0.48(+0.93%) |
Oct 03, 2023 | 51.69 | 51.69 | 51.48 | 51.48 | 2,538 | -0.58(-1.12%) |
Oct 02, 2023 | 52.24 | 52.24 | 52.06 | 52.06 | 3,294 | -0.53(-1.00%) |
Sep 29, 2023 | 52.91 | 53.01 | 52.57 | 52.59 | 2,094 | -0.04(-0.07%) |
Sep 28, 2023 | 52.16 | 52.78 | 52.16 | 52.63 | 2,410 | +0.39(+0.75%) |
Sep 27, 2023 | 52.54 | 52.54 | 51.94 | 52.24 | 1,454 | -0.07(-0.13%) |
Sep 26, 2023 | 52.43 | 52.43 | 52.29 | 52.30 | 9,748 | -0.79(-1.49%) |
Sep 25, 2023 | 52.90 | 53.10 | 53.01 | 53.10 | 33,845 | -0.21(-0.39%) |
Sep 22, 2023 | 53.48 | 53.58 | 53.29 | 53.31 | 2,674 | +0.16(+0.30%) |
Sep 21, 2023 | 53.51 | 53.51 | 53.15 | 53.15 | 6,130 | -0.97(-1.80%) |
Sep 20, 2023 | 54.73 | 54.74 | 54.12 | 54.12 | 3,949 | -0.35(-0.64%) |
Sep 19, 2023 | 54.41 | 54.47 | 54.41 | 54.47 | 423 | -0.29(-0.53%) |
Sep 18, 2023 | 54.72 | 54.76 | 54.62 | 54.76 | 1,709 | -0.23(-0.42%) |
Sep 15, 2023 | 55.18 | 55.19 | 54.97 | 54.99 | 4,943 | -0.27(-0.48%) |
Sep 14, 2023 | 54.97 | 55.27 | 54.96 | 55.26 | 3,166 | +0.66(+1.22%) |
Sep 13, 2023 | 54.75 | 54.75 | 54.58 | 54.59 | 5,731 | -0.30(-0.55%) |
Sep 12, 2023 | 54.90 | 55.02 | 54.89 | 54.89 | 8,154 | -0.17(-0.31%) |
Sep 11, 2023 | 55.02 | 55.13 | 55.00 | 55.07 | 3,178 | +0.38(+0.70%) |
Sep 08, 2023 | 54.89 | 54.89 | 54.65 | 54.68 | 4,999 | -0.10(-0.19%) |
Sep 07, 2023 | 54.74 | 54.86 | 54.73 | 54.79 | 6,557 | -0.41(-0.75%) |
Sep 06, 2023 | 55.52 | 55.52 | 55.02 | 55.20 | 4,654 | -0.29(-0.52%) |
Sep 05, 2023 | 55.62 | 55.62 | 55.49 | 55.49 | 2,120 | -0.48(-0.85%) |
Sep 01, 2023 | 56.04 | 56.08 | 55.92 | 55.96 | 4,143 | +0.12(+0.22%) |
Aug 31, 2023 | 56.11 | 56.11 | 55.76 | 55.84 | 2,135 | -0.39(-0.69%) |
Aug 30, 2023 | 56.20 | 56.30 | 56.14 | 56.23 | 11,240 | +0.01(+0.01%) |
Aug 29, 2023 | 55.94 | 56.22 | 55.94 | 56.22 | 5,505 | +0.69(+1.24%) |
Aug 28, 2023 | 55.51 | 55.53 | 55.40 | 55.53 | 3,689 | +0.57(+1.04%) |
Aug 25, 2023 | 55.04 | 55.04 | 54.48 | 54.96 | 3,609 | +0.32(+0.59%) |
Aug 24, 2023 | 55.25 | 55.25 | 54.64 | 54.64 | 2,907 | -0.75(-1.35%) |
Aug 23, 2023 | 55.01 | 55.48 | 55.01 | 55.39 | 11,768 | +0.75(+1.37%) |
Aug 22, 2023 | 54.79 | 54.79 | 54.59 | 54.64 | 2,661 | -0.11(-0.20%) |
Aug 21, 2023 | 54.64 | 54.81 | 54.42 | 54.75 | 3,964 | +0.29(+0.54%) |
Aug 18, 2023 | 54.15 | 54.50 | 54.15 | 54.46 | 4,327 | -0.17(-0.32%) |
Aug 17, 2023 | 54.94 | 54.94 | 54.58 | 54.63 | 2,826 | -0.43(-0.78%) |
Aug 16, 2023 | 55.50 | 55.50 | 55.06 | 55.06 | 2,239 | -0.46(-0.83%) |
Aug 15, 2023 | 55.89 | 55.89 | 55.52 | 55.52 | 25,421 | -0.76(-1.36%) |
Aug 14, 2023 | 55.88 | 56.31 | 55.68 | 56.28 | 5,682 | -0.06(-0.11%) |
Aug 11, 2023 | 56.50 | 56.50 | 56.28 | 56.34 | 2,273 | -0.62(-1.09%) |
Aug 10, 2023 | 57.55 | 57.55 | 56.96 | 56.96 | 7,896 | +0.28(+0.49%) |
Aug 09, 2023 | 56.79 | 56.88 | 56.59 | 56.69 | 5,860 | -0.16(-0.28%) |
Aug 08, 2023 | 56.64 | 56.85 | 56.58 | 56.85 | 2,650 | -0.34(-0.59%) |
Aug 07, 2023 | 57.07 | 57.21 | 56.94 | 57.18 | 30,618 | +0.46(+0.82%) |
Aug 04, 2023 | 57.00 | 57.32 | 56.71 | 56.72 | 4,369 | -0.11(-0.19%) |
Aug 03, 2023 | 56.65 | 56.95 | 56.65 | 56.83 | 7,347 | -0.10(-0.17%) |
Aug 02, 2023 | 57.07 | 57.07 | 56.83 | 56.93 | 7,636 | -1.22(-2.10%) |
Aug 01, 2023 | 58.31 | 58.34 | 58.07 | 58.15 | 3,116 | -0.78(-1.33%) |
Jul 31, 2023 | 58.98 | 59.08 | 58.88 | 58.93 | 9,308 | -0.08(-0.14%) |
Jul 28, 2023 | 58.88 | 59.16 | 58.88 | 59.01 | 3,549 | +0.71(+1.22%) |
Jul 27, 2023 | 59.05 | 59.05 | 58.30 | 58.30 | 16,154 | -0.13(-0.22%) |
Jul 26, 2023 | 58.15 | 58.48 | 58.10 | 58.43 | 42,327 | +0.00(+0.00%) |
Jul 25, 2023 | 58.43 | 58.52 | 58.33 | 58.43 | 30,579 | +0.22(+0.38%) |
Jul 24, 2023 | 58.20 | 58.31 | 58.20 | 58.21 | 2,858 | -0.19(-0.32%) |
Jul 21, 2023 | 58.40 | 58.42 | 58.34 | 58.40 | 2,661 | +0.26(+0.44%) |
Jul 20, 2023 | 58.29 | 58.48 | 58.05 | 58.14 | 10,563 | -0.79(-1.35%) |
Jul 19, 2023 | 58.95 | 58.97 | 58.85 | 58.93 | 20,067 | -0.32(-0.55%) |
Jul 18, 2023 | 58.99 | 59.30 | 58.99 | 59.26 | 5,185 | +0.12(+0.20%) |
Jul 17, 2023 | 59.04 | 59.14 | 59.04 | 59.14 | 1,643 | +0.08(+0.13%) |
Jul 14, 2023 | 59.26 | 59.36 | 59.00 | 59.06 | 6,986 | -0.19(-0.33%) |
Jul 13, 2023 | 58.91 | 59.26 | 58.91 | 59.26 | 4,842 | +1.16(+1.99%) |
Jul 12, 2023 | 57.82 | 58.19 | 57.82 | 58.10 | 2,257 | +1.03(+1.80%) |
Jul 11, 2023 | 56.73 | 57.08 | 56.73 | 57.07 | 1,923 | +0.37(+0.65%) |
Jul 10, 2023 | 56.69 | 56.76 | 56.58 | 56.70 | 5,499 | +0.18(+0.32%) |
Jul 07, 2023 | 56.52 | 56.79 | 56.52 | 56.52 | 1,956 | +0.26(+0.46%) |
Jul 06, 2023 | 56.18 | 56.27 | 55.92 | 56.26 | 5,125 | -1.11(-1.93%) |
Jul 05, 2023 | 57.53 | 57.55 | 57.36 | 57.36 | 2,377 | -0.74(-1.27%) |
Jul 03, 2023 | 58.23 | 58.23 | 58.09 | 58.10 | 930 | -0.01(-0.01%) |
Jun 30, 2023 | 57.85 | 58.23 | 57.85 | 58.11 | 7,589 | +0.71(+1.24%) |
Jun 29, 2023 | 57.41 | 57.48 | 57.38 | 57.40 | 6,683 | -0.17(-0.29%) |
Jun 28, 2023 | 57.48 | 57.66 | 57.46 | 57.57 | 7,061 | +0.01(+0.02%) |
Jun 27, 2023 | 57.21 | 57.62 | 57.21 | 57.56 | 7,590 | +0.51(+0.90%) |
Jun 26, 2023 | 57.24 | 57.24 | 57.04 | 57.04 | 1,498 | -0.01(-0.03%) |
Jun 23, 2023 | 57.01 | 57.06 | 57.01 | 57.06 | 1,369 | -0.89(-1.53%) |
Jun 22, 2023 | 57.73 | 57.97 | 57.73 | 57.94 | 6,999 | -0.08(-0.14%) |
Jun 21, 2023 | 58.12 | 58.12 | 58.02 | 58.02 | 1,460 | -0.22(-0.38%) |
Jun 20, 2023 | 58.60 | 58.60 | 58.16 | 58.24 | 5,539 | -0.93(-1.58%) |
Jun 16, 2023 | 59.46 | 59.46 | 59.18 | 59.18 | 3,197 | -0.10(-0.17%) |
Jun 15, 2023 | 59.10 | 59.28 | 59.10 | 59.28 | 3,512 | +0.51(+0.87%) |
Jun 14, 2023 | 58.98 | 58.98 | 58.77 | 58.77 | 1,840 | +0.14(+0.25%) |
Jun 13, 2023 | 58.65 | 58.75 | 58.54 | 58.62 | 4,123 | +0.51(+0.87%) |
Jun 12, 2023 | 57.91 | 58.12 | 57.91 | 58.12 | 1,743 | +0.53(+0.91%) |
Jun 09, 2023 | 57.62 | 57.62 | 57.58 | 57.59 | 3,713 | -0.08(-0.14%) |
Jun 08, 2023 | 57.31 | 57.70 | 57.31 | 57.67 | 4,500 | +0.32(+0.56%) |
Jun 07, 2023 | 57.59 | 57.63 | 57.32 | 57.35 | 3,703 | -0.58(-1.00%) |
Jun 06, 2023 | 57.46 | 57.93 | 57.46 | 57.93 | 3,567 | +0.34(+0.59%) |
Jun 05, 2023 | 57.58 | 57.69 | 57.58 | 57.59 | 1,301 | -0.22(-0.38%) |
Jun 02, 2023 | 57.71 | 57.87 | 57.52 | 57.81 | 4,037 | +0.75(+1.31%) |