Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.35 | 71.69 | 70.58 | 71.48 | 520,670 | +0.83(+1.17%) |
May 16, 2024 | 70.40 | 70.72 | 70.05 | 70.65 | 573,428 | +0.84(+1.20%) |
May 15, 2024 | 70.11 | 70.51 | 69.60 | 69.81 | 373,793 | -0.62(-0.88%) |
May 14, 2024 | 70.69 | 71.03 | 69.79 | 70.43 | 567,963 | -0.26(-0.37%) |
May 13, 2024 | 70.40 | 71.38 | 70.32 | 70.69 | 816,988 | +0.16(+0.23%) |
May 10, 2024 | 70.00 | 70.69 | 69.65 | 70.53 | 831,061 | +0.54(+0.77%) |
May 09, 2024 | 70.25 | 70.35 | 69.46 | 69.99 | 743,401 | +0.17(+0.24%) |
May 08, 2024 | 68.75 | 69.96 | 68.73 | 69.82 | 750,425 | +1.01(+1.47%) |
May 07, 2024 | 67.29 | 69.11 | 67.29 | 68.81 | 1,109,936 | +2.13(+3.19%) |
May 06, 2024 | 65.61 | 66.84 | 65.49 | 66.68 | 809,879 | +1.29(+1.97%) |
May 03, 2024 | 64.73 | 65.56 | 63.71 | 65.39 | 682,791 | +0.21(+0.32%) |
May 02, 2024 | 64.88 | 66.74 | 63.38 | 65.18 | 1,012,926 | +3.24(+5.23%) |
May 01, 2024 | 61.44 | 62.51 | 61.20 | 61.94 | 697,240 | +0.61(+0.99%) |
Apr 30, 2024 | 61.92 | 62.03 | 61.18 | 61.33 | 388,165 | -0.68(-1.10%) |
Apr 29, 2024 | 60.85 | 62.04 | 60.85 | 62.01 | 635,535 | +1.37(+2.26%) |
Apr 26, 2024 | 61.60 | 61.70 | 60.64 | 60.64 | 608,040 | -1.26(-2.04%) |
Apr 25, 2024 | 62.56 | 62.58 | 61.86 | 61.90 | 432,937 | -0.68(-1.09%) |
Apr 24, 2024 | 62.06 | 62.75 | 61.68 | 62.58 | 539,427 | +0.33(+0.53%) |
Apr 23, 2024 | 62.39 | 62.50 | 61.62 | 62.25 | 813,162 | +0.07(+0.11%) |
Apr 22, 2024 | 62.68 | 62.92 | 62.14 | 62.18 | 938,705 | -0.29(-0.46%) |
Apr 19, 2024 | 61.58 | 62.88 | 61.58 | 62.47 | 605,671 | +1.00(+1.63%) |
Apr 18, 2024 | 61.26 | 62.31 | 61.15 | 61.47 | 739,245 | +0.76(+1.25%) |
Apr 17, 2024 | 61.31 | 61.31 | 60.45 | 60.71 | 591,498 | -0.54(-0.88%) |
Apr 16, 2024 | 61.32 | 61.74 | 60.84 | 61.25 | 573,328 | +0.07(+0.11%) |
Apr 15, 2024 | 62.47 | 62.72 | 61.13 | 61.18 | 701,478 | -0.73(-1.18%) |
Apr 12, 2024 | 62.50 | 62.99 | 61.68 | 61.91 | 488,216 | -0.25(-0.40%) |
Apr 11, 2024 | 64.06 | 64.06 | 62.13 | 62.16 | 608,895 | -2.44(-3.78%) |
Apr 10, 2024 | 63.26 | 64.67 | 63.26 | 64.60 | 500,654 | +0.98(+1.54%) |
Apr 09, 2024 | 65.42 | 65.60 | 63.60 | 63.62 | 904,692 | -1.77(-2.71%) |
Apr 08, 2024 | 65.64 | 65.83 | 65.25 | 65.39 | 386,980 | -0.13(-0.20%) |
Apr 05, 2024 | 64.84 | 65.68 | 64.45 | 65.52 | 757,976 | +0.69(+1.06%) |
Apr 04, 2024 | 65.71 | 65.86 | 64.46 | 64.83 | 610,024 | -0.54(-0.83%) |
Apr 03, 2024 | 64.78 | 65.54 | 64.39 | 65.37 | 1,047,129 | +0.63(+0.97%) |
Apr 02, 2024 | 65.00 | 65.14 | 64.38 | 64.74 | 632,035 | -0.27(-0.42%) |
Apr 01, 2024 | 65.18 | 65.25 | 64.33 | 65.01 | 480,466 | -0.01(-0.02%) |
Mar 28, 2024 | 64.91 | 65.32 | 64.76 | 65.02 | 811,582 | +0.03(+0.05%) |
Mar 27, 2024 | 64.07 | 65.07 | 64.07 | 64.99 | 600,483 | +1.18(+1.85%) |
Mar 26, 2024 | 63.60 | 64.10 | 63.15 | 63.81 | 504,351 | +0.06(+0.09%) |
Mar 25, 2024 | 62.90 | 63.90 | 62.84 | 63.75 | 696,160 | +0.87(+1.38%) |
Mar 22, 2024 | 63.95 | 64.08 | 62.84 | 62.88 | 386,122 | -0.91(-1.43%) |
Mar 21, 2024 | 64.07 | 64.15 | 63.45 | 63.79 | 414,965 | -0.23(-0.36%) |
Mar 20, 2024 | 63.36 | 64.42 | 63.36 | 64.02 | 426,002 | +0.66(+1.04%) |
Mar 19, 2024 | 63.26 | 63.89 | 63.01 | 63.36 | 474,835 | +0.23(+0.36%) |
Mar 18, 2024 | 63.16 | 63.88 | 62.85 | 63.13 | 760,409 | -0.03(-0.05%) |
Mar 15, 2024 | 63.04 | 63.68 | 62.74 | 63.16 | 609,241 | +0.13(+0.21%) |
Mar 14, 2024 | 62.60 | 63.05 | 62.26 | 63.03 | 457,600 | +0.44(+0.70%) |
Mar 13, 2024 | 62.35 | 62.82 | 62.16 | 62.59 | 393,634 | +0.38(+0.61%) |
Mar 12, 2024 | 61.31 | 62.32 | 61.24 | 62.21 | 531,766 | +0.73(+1.19%) |
Mar 11, 2024 | 61.03 | 61.72 | 61.03 | 61.48 | 520,733 | +0.30(+0.49%) |
Mar 08, 2024 | 60.92 | 61.61 | 60.80 | 61.18 | 432,251 | +0.24(+0.39%) |
Mar 07, 2024 | 60.68 | 61.17 | 60.52 | 60.94 | 435,471 | +0.26(+0.43%) |
Mar 06, 2024 | 60.97 | 61.36 | 60.06 | 60.68 | 669,553 | -0.03(-0.05%) |
Mar 05, 2024 | 60.23 | 60.93 | 60.23 | 60.71 | 570,211 | +0.42(+0.70%) |
Mar 04, 2024 | 60.71 | 61.31 | 60.27 | 60.29 | 493,381 | -0.57(-0.94%) |
Mar 01, 2024 | 62.08 | 62.23 | 60.78 | 60.86 | 458,139 | -1.27(-2.04%) |
Feb 29, 2024 | 62.27 | 62.32 | 61.49 | 62.13 | 844,201 | -0.07(-0.11%) |
Feb 28, 2024 | 61.92 | 62.44 | 61.51 | 62.20 | 452,733 | +0.24(+0.38%) |
Feb 27, 2024 | 61.21 | 62.14 | 60.96 | 61.96 | 449,380 | +0.63(+1.02%) |
Feb 26, 2024 | 61.61 | 62.14 | 61.20 | 61.34 | 417,257 | -0.26(-0.42%) |
Feb 23, 2024 | 61.87 | 61.97 | 61.46 | 61.59 | 701,830 | +0.00(+0.00%) |
Feb 22, 2024 | 61.23 | 61.59 | 60.93 | 61.59 | 481,507 | +0.43(+0.70%) |
Feb 21, 2024 | 61.54 | 61.69 | 60.84 | 61.17 | 683,601 | -0.14(-0.23%) |
Feb 20, 2024 | 61.30 | 62.20 | 60.75 | 61.31 | 485,381 | -0.21(-0.34%) |
Feb 16, 2024 | 61.84 | 62.13 | 61.36 | 61.51 | 499,972 | -0.12(-0.19%) |
Feb 15, 2024 | 60.49 | 61.88 | 60.49 | 61.63 | 631,655 | +1.20(+1.99%) |
Feb 14, 2024 | 59.70 | 60.60 | 59.37 | 60.43 | 561,000 | +0.93(+1.57%) |
Feb 13, 2024 | 60.16 | 60.57 | 59.11 | 59.50 | 582,867 | -0.44(-0.73%) |
Feb 12, 2024 | 59.74 | 60.62 | 59.66 | 59.94 | 899,270 | +0.20(+0.33%) |
Feb 09, 2024 | 58.12 | 60.18 | 57.95 | 59.74 | 691,088 | +1.34(+2.30%) |
Feb 08, 2024 | 58.78 | 58.92 | 57.58 | 58.40 | 737,981 | -0.03(-0.05%) |
Feb 07, 2024 | 57.98 | 58.77 | 57.54 | 58.43 | 684,323 | +0.61(+1.05%) |
Feb 06, 2024 | 57.91 | 58.54 | 57.60 | 57.82 | 601,161 | -0.26(-0.44%) |
Feb 05, 2024 | 56.88 | 58.73 | 56.53 | 58.08 | 730,349 | +1.34(+2.36%) |
Feb 02, 2024 | 57.15 | 57.22 | 56.20 | 56.74 | 1,180,341 | -0.02(-0.03%) |
Feb 01, 2024 | 58.27 | 59.69 | 55.17 | 56.76 | 2,339,201 | -2.34(-3.97%) |
Jan 31, 2024 | 59.53 | 60.29 | 59.10 | 59.10 | 854,839 | -0.38(-0.63%) |
Jan 30, 2024 | 59.08 | 59.60 | 58.78 | 59.48 | 629,215 | +0.31(+0.52%) |
Jan 29, 2024 | 58.84 | 59.33 | 58.78 | 59.17 | 553,912 | +0.11(+0.19%) |
Jan 26, 2024 | 59.01 | 59.17 | 58.38 | 59.06 | 674,491 | +0.40(+0.68%) |
Jan 25, 2024 | 58.14 | 58.79 | 57.95 | 58.66 | 951,604 | +0.60(+1.03%) |
Jan 24, 2024 | 55.42 | 58.61 | 55.42 | 58.07 | 1,348,909 | +3.48(+6.37%) |
Jan 23, 2024 | 55.99 | 56.34 | 54.58 | 54.59 | 964,894 | -1.37(-2.45%) |
Jan 22, 2024 | 55.13 | 56.17 | 55.03 | 55.96 | 488,171 | +0.83(+1.51%) |
Jan 19, 2024 | 55.62 | 55.71 | 55.07 | 55.13 | 460,795 | +0.22(+0.40%) |
Jan 18, 2024 | 54.24 | 54.99 | 53.93 | 54.91 | 460,525 | +0.63(+1.15%) |
Jan 17, 2024 | 53.59 | 54.39 | 53.59 | 54.29 | 539,843 | +0.40(+0.74%) |
Jan 16, 2024 | 54.69 | 54.73 | 53.50 | 53.89 | 565,091 | -1.15(-2.09%) |
Jan 12, 2024 | 55.87 | 55.91 | 54.93 | 55.04 | 495,844 | -0.55(-0.98%) |
Jan 11, 2024 | 55.45 | 55.71 | 55.01 | 55.59 | 457,243 | +0.19(+0.34%) |
Jan 10, 2024 | 54.68 | 55.42 | 54.59 | 55.40 | 443,858 | +0.35(+0.63%) |
Jan 09, 2024 | 55.28 | 55.28 | 54.30 | 55.05 | 356,095 | -0.48(-0.86%) |
Jan 08, 2024 | 56.07 | 56.12 | 54.86 | 55.53 | 343,046 | -0.45(-0.80%) |
Jan 05, 2024 | 55.72 | 56.59 | 55.59 | 55.97 | 857,182 | +0.29(+0.52%) |
Jan 04, 2024 | 55.62 | 56.72 | 55.62 | 55.69 | 753,559 | +0.24(+0.43%) |
Jan 03, 2024 | 54.79 | 56.22 | 54.67 | 55.45 | 686,638 | +0.56(+1.01%) |
Jan 02, 2024 | 55.01 | 55.76 | 54.73 | 54.89 | 573,117 | -0.09(-0.16%) |
Dec 29, 2023 | 54.45 | 55.08 | 54.45 | 54.98 | 472,312 | +0.23(+0.42%) |
Dec 28, 2023 | 54.29 | 54.76 | 54.12 | 54.75 | 512,575 | +0.88(+1.64%) |
Dec 27, 2023 | 53.68 | 53.99 | 53.45 | 53.87 | 331,552 | +0.13(+0.24%) |
Dec 26, 2023 | 53.95 | 53.95 | 53.50 | 53.74 | 222,122 | -0.07(-0.13%) |
Dec 22, 2023 | 53.79 | 54.24 | 53.64 | 53.81 | 304,247 | +0.13(+0.24%) |
Dec 21, 2023 | 53.31 | 53.68 | 52.69 | 53.68 | 317,255 | +0.33(+0.61%) |
Dec 20, 2023 | 54.25 | 54.50 | 53.31 | 53.36 | 482,191 | -0.97(-1.78%) |
Dec 19, 2023 | 53.94 | 54.42 | 53.59 | 54.32 | 522,978 | +0.34(+0.64%) |
Dec 18, 2023 | 53.39 | 53.99 | 53.19 | 53.98 | 816,958 | +0.59(+1.11%) |
Dec 15, 2023 | 53.60 | 54.15 | 53.09 | 53.39 | 915,960 | -0.49(-0.91%) |
Dec 14, 2023 | 55.19 | 55.19 | 53.10 | 53.88 | 758,292 | -1.26(-2.29%) |
Dec 13, 2023 | 54.94 | 55.37 | 54.88 | 55.14 | 397,017 | +0.05(+0.09%) |
Dec 12, 2023 | 54.64 | 55.69 | 54.25 | 55.09 | 475,895 | +0.58(+1.07%) |
Dec 11, 2023 | 54.66 | 55.16 | 54.34 | 54.51 | 457,088 | -0.09(-0.16%) |
Dec 08, 2023 | 54.47 | 54.69 | 54.18 | 54.60 | 406,323 | +0.08(+0.14%) |
Dec 07, 2023 | 55.41 | 55.45 | 54.34 | 54.52 | 423,902 | -0.80(-1.44%) |
Dec 06, 2023 | 55.71 | 56.18 | 55.11 | 55.32 | 540,298 | -0.31(-0.55%) |
Dec 05, 2023 | 55.52 | 56.10 | 55.45 | 55.62 | 573,163 | -0.15(-0.26%) |
Dec 04, 2023 | 56.35 | 56.65 | 55.52 | 55.77 | 761,964 | -0.65(-1.15%) |
Dec 01, 2023 | 55.14 | 56.82 | 55.14 | 56.42 | 770,349 | +0.93(+1.67%) |
Nov 30, 2023 | 54.47 | 55.53 | 54.36 | 55.49 | 709,930 | +1.10(+2.03%) |
Nov 29, 2023 | 54.49 | 54.91 | 53.95 | 54.39 | 388,774 | -0.23(-0.41%) |
Nov 28, 2023 | 55.39 | 55.54 | 54.53 | 54.62 | 530,579 | -0.76(-1.37%) |
Nov 27, 2023 | 54.76 | 55.39 | 54.61 | 55.38 | 708,433 | +0.51(+0.93%) |
Nov 24, 2023 | 54.72 | 55.22 | 54.72 | 54.86 | 104,646 | +0.33(+0.61%) |
Nov 22, 2023 | 54.23 | 54.62 | 54.00 | 54.53 | 433,524 | +0.32(+0.58%) |
Nov 21, 2023 | 53.55 | 54.66 | 53.55 | 54.21 | 658,785 | +0.70(+1.31%) |
Nov 20, 2023 | 53.18 | 53.67 | 52.94 | 53.51 | 443,167 | +0.16(+0.30%) |
Nov 17, 2023 | 53.06 | 53.68 | 52.81 | 53.36 | 394,850 | +0.65(+1.23%) |
Nov 16, 2023 | 53.75 | 54.13 | 52.68 | 52.71 | 482,534 | -0.84(-1.56%) |
Nov 15, 2023 | 54.05 | 54.41 | 53.43 | 53.54 | 461,311 | -0.65(-1.20%) |
Nov 14, 2023 | 53.88 | 54.44 | 53.59 | 54.19 | 406,651 | +0.42(+0.79%) |
Nov 13, 2023 | 53.70 | 54.00 | 53.09 | 53.77 | 480,572 | +0.76(+1.43%) |
Nov 10, 2023 | 52.52 | 53.13 | 52.52 | 53.01 | 716,966 | +0.46(+0.88%) |
Nov 09, 2023 | 53.17 | 53.32 | 52.34 | 52.55 | 565,123 | -0.42(-0.80%) |
Nov 08, 2023 | 53.96 | 54.32 | 52.96 | 52.97 | 595,637 | -1.11(-2.06%) |
Nov 07, 2023 | 52.98 | 54.11 | 52.68 | 54.09 | 604,132 | +1.07(+2.03%) |
Nov 06, 2023 | 53.79 | 54.19 | 52.97 | 53.01 | 497,896 | -0.68(-1.27%) |
Nov 03, 2023 | 53.70 | 54.15 | 52.67 | 53.69 | 902,646 | +0.50(+0.94%) |
Nov 02, 2023 | 56.85 | 58.01 | 52.11 | 53.19 | 1,211,646 | -3.86(-6.77%) |
Nov 01, 2023 | 56.35 | 57.28 | 56.14 | 57.05 | 1,060,754 | +0.81(+1.44%) |
Oct 31, 2023 | 55.27 | 56.62 | 55.21 | 56.24 | 794,506 | +0.86(+1.55%) |
Oct 30, 2023 | 54.47 | 55.59 | 54.21 | 55.39 | 559,065 | +1.18(+2.18%) |
Oct 27, 2023 | 55.20 | 55.48 | 53.98 | 54.20 | 479,321 | -1.06(-1.92%) |
Oct 26, 2023 | 55.29 | 55.90 | 55.02 | 55.27 | 452,743 | +0.30(+0.54%) |
Oct 25, 2023 | 55.26 | 56.05 | 54.94 | 54.97 | 536,475 | -0.52(-0.94%) |
Oct 24, 2023 | 55.25 | 55.83 | 55.22 | 55.49 | 369,448 | +0.40(+0.73%) |
Oct 23, 2023 | 55.23 | 55.25 | 54.57 | 55.09 | 478,291 | -0.26(-0.46%) |
Oct 20, 2023 | 56.93 | 57.10 | 55.34 | 55.35 | 662,300 | -1.41(-2.48%) |
Oct 19, 2023 | 57.66 | 57.81 | 56.70 | 56.75 | 540,897 | -0.91(-1.57%) |
Oct 18, 2023 | 58.48 | 58.74 | 57.62 | 57.66 | 411,246 | -0.77(-1.31%) |
Oct 17, 2023 | 57.41 | 58.74 | 57.41 | 58.43 | 479,334 | +0.95(+1.64%) |
Oct 16, 2023 | 57.13 | 58.01 | 57.01 | 57.48 | 453,765 | +0.56(+0.99%) |
Oct 13, 2023 | 56.87 | 57.35 | 56.41 | 56.92 | 589,268 | +0.77(+1.37%) |
Oct 12, 2023 | 55.31 | 56.16 | 54.76 | 56.15 | 609,665 | +1.11(+2.02%) |
Oct 11, 2023 | 55.04 | 55.44 | 54.59 | 55.04 | 304,186 | +0.17(+0.31%) |
Oct 10, 2023 | 56.00 | 56.39 | 54.82 | 54.87 | 324,595 | -0.97(-1.73%) |
Oct 09, 2023 | 55.39 | 56.25 | 55.13 | 55.84 | 446,293 | +0.25(+0.44%) |
Oct 06, 2023 | 55.35 | 56.06 | 55.33 | 55.59 | 280,048 | -0.20(-0.35%) |
Oct 05, 2023 | 54.89 | 56.06 | 54.89 | 55.79 | 330,213 | +0.74(+1.34%) |
Oct 04, 2023 | 54.06 | 55.36 | 53.78 | 55.05 | 578,468 | +1.32(+2.46%) |
Oct 03, 2023 | 54.55 | 54.95 | 53.67 | 53.73 | 423,839 | -1.23(-2.24%) |
Oct 02, 2023 | 55.53 | 55.85 | 54.79 | 54.96 | 286,698 | -0.56(-1.01%) |
Sep 29, 2023 | 56.11 | 56.72 | 55.49 | 55.52 | 441,751 | -0.79(-1.40%) |
Sep 28, 2023 | 56.05 | 56.58 | 55.94 | 56.31 | 266,462 | +0.42(+0.75%) |
Sep 27, 2023 | 56.35 | 56.35 | 55.50 | 55.89 | 283,231 | -0.30(-0.54%) |
Sep 26, 2023 | 56.64 | 57.15 | 55.99 | 56.19 | 390,904 | -0.48(-0.85%) |
Sep 25, 2023 | 56.54 | 56.80 | 56.62 | 56.67 | 308,683 | +0.03(+0.05%) |
Sep 22, 2023 | 56.42 | 56.95 | 56.33 | 56.64 | 381,819 | +0.22(+0.40%) |
Sep 21, 2023 | 56.50 | 56.97 | 56.14 | 56.42 | 398,073 | -0.13(-0.22%) |
Sep 20, 2023 | 56.67 | 57.18 | 56.40 | 56.55 | 502,659 | +0.00(+0.00%) |
Sep 19, 2023 | 55.93 | 56.61 | 55.93 | 56.55 | 368,876 | +0.76(+1.37%) |
Sep 18, 2023 | 56.07 | 56.15 | 55.15 | 55.78 | 502,467 | -0.33(-0.59%) |
Sep 15, 2023 | 55.72 | 56.80 | 55.49 | 56.12 | 745,584 | +1.71(+3.14%) |
Sep 14, 2023 | 54.76 | 54.76 | 54.26 | 54.41 | 302,000 | +0.12(+0.22%) |
Sep 13, 2023 | 55.30 | 55.30 | 54.23 | 54.29 | 335,092 | -0.85(-1.54%) |
Sep 12, 2023 | 53.64 | 55.19 | 53.27 | 55.14 | 536,536 | +1.65(+3.09%) |
Sep 11, 2023 | 52.93 | 53.60 | 52.54 | 53.49 | 497,229 | +0.98(+1.86%) |
Sep 08, 2023 | 53.37 | 53.76 | 52.40 | 52.51 | 467,952 | -1.41(-2.61%) |
Sep 07, 2023 | 53.96 | 54.53 | 53.91 | 53.92 | 788,912 | -0.09(-0.16%) |
Sep 06, 2023 | 53.54 | 54.06 | 53.47 | 54.00 | 280,063 | +0.29(+0.55%) |
Sep 05, 2023 | 54.43 | 54.55 | 53.70 | 53.71 | 349,360 | -0.85(-1.56%) |
Sep 01, 2023 | 54.16 | 54.98 | 54.09 | 54.56 | 379,163 | +0.94(+1.75%) |
Aug 31, 2023 | 54.38 | 54.38 | 53.52 | 53.62 | 436,697 | -0.54(-0.99%) |
Aug 30, 2023 | 53.95 | 54.65 | 53.95 | 54.16 | 357,043 | +0.14(+0.25%) |
Aug 29, 2023 | 53.57 | 54.05 | 53.12 | 54.02 | 316,159 | +0.69(+1.30%) |
Aug 28, 2023 | 53.31 | 53.58 | 52.91 | 53.33 | 239,885 | +0.14(+0.26%) |
Aug 25, 2023 | 53.78 | 54.00 | 53.04 | 53.19 | 243,701 | -0.60(-1.11%) |
Aug 24, 2023 | 52.88 | 53.80 | 52.70 | 53.79 | 317,805 | +0.70(+1.33%) |
Aug 23, 2023 | 52.79 | 53.13 | 52.60 | 53.09 | 231,627 | +0.22(+0.41%) |
Aug 22, 2023 | 53.28 | 53.49 | 52.67 | 52.87 | 253,670 | -0.56(-1.04%) |
Aug 21, 2023 | 53.50 | 53.66 | 52.87 | 53.43 | 254,439 | -0.01(-0.02%) |
Aug 18, 2023 | 53.08 | 53.64 | 52.80 | 53.44 | 257,857 | +0.21(+0.39%) |
Aug 17, 2023 | 54.85 | 54.85 | 53.05 | 53.23 | 425,978 | -1.21(-2.23%) |
Aug 16, 2023 | 53.69 | 54.61 | 53.69 | 54.44 | 381,330 | +0.55(+1.02%) |
Aug 15, 2023 | 54.17 | 54.64 | 53.86 | 53.90 | 330,764 | -0.56(-1.02%) |
Aug 14, 2023 | 54.78 | 54.78 | 53.99 | 54.45 | 410,222 | -0.24(-0.45%) |
Aug 11, 2023 | 53.76 | 54.80 | 53.76 | 54.70 | 395,490 | +0.65(+1.19%) |
Aug 10, 2023 | 53.98 | 54.27 | 53.63 | 54.05 | 709,955 | +0.62(+1.15%) |
Aug 09, 2023 | 53.78 | 54.31 | 53.42 | 53.44 | 519,853 | -0.28(-0.53%) |
Aug 08, 2023 | 54.49 | 54.51 | 53.55 | 53.72 | 832,463 | -1.20(-2.19%) |
Aug 07, 2023 | 54.25 | 55.30 | 54.25 | 54.92 | 669,843 | +0.65(+1.21%) |
Aug 04, 2023 | 54.85 | 55.01 | 53.74 | 54.27 | 559,599 | -0.74(-1.35%) |
Aug 03, 2023 | 55.13 | 55.38 | 54.68 | 55.01 | 657,927 | -0.03(-0.05%) |
Aug 02, 2023 | 56.10 | 56.58 | 54.58 | 55.04 | 956,021 | +1.15(+2.14%) |
Aug 01, 2023 | 54.05 | 54.12 | 53.46 | 53.89 | 556,984 | +0.01(+0.02%) |
Jul 31, 2023 | 53.76 | 54.11 | 53.57 | 53.88 | 579,463 | +0.17(+0.31%) |
Jul 28, 2023 | 54.41 | 54.41 | 53.55 | 53.71 | 332,000 | -0.32(-0.60%) |
Jul 27, 2023 | 54.36 | 54.52 | 53.95 | 54.03 | 547,022 | +0.05(+0.09%) |
Jul 26, 2023 | 53.34 | 54.22 | 53.34 | 53.98 | 754,148 | +0.87(+1.64%) |
Jul 25, 2023 | 53.20 | 53.30 | 52.81 | 53.12 | 382,718 | -0.09(-0.17%) |
Jul 24, 2023 | 53.61 | 53.66 | 52.89 | 53.20 | 470,310 | -0.31(-0.58%) |
Jul 21, 2023 | 53.70 | 53.76 | 53.20 | 53.52 | 462,271 | +0.20(+0.37%) |
Jul 20, 2023 | 53.08 | 53.50 | 52.97 | 53.32 | 656,474 | +0.64(+1.21%) |
Jul 19, 2023 | 52.87 | 53.12 | 52.60 | 52.68 | 456,865 | +0.15(+0.28%) |
Jul 18, 2023 | 52.01 | 52.72 | 52.01 | 52.54 | 720,622 | +0.39(+0.75%) |
Jul 17, 2023 | 51.19 | 52.81 | 50.90 | 52.15 | 415,592 | +0.69(+1.35%) |
Jul 14, 2023 | 51.88 | 51.88 | 50.85 | 51.45 | 377,214 | -0.31(-0.60%) |
Jul 13, 2023 | 51.37 | 51.93 | 51.37 | 51.77 | 418,433 | -0.06(-0.11%) |
Jul 12, 2023 | 52.54 | 52.55 | 51.61 | 51.82 | 377,370 | -0.57(-1.08%) |
Jul 11, 2023 | 52.03 | 52.60 | 52.03 | 52.39 | 766,906 | +0.22(+0.43%) |
Jul 10, 2023 | 52.67 | 53.37 | 51.98 | 52.17 | 350,102 | -0.56(-1.06%) |
Jul 07, 2023 | 51.32 | 53.06 | 51.32 | 52.72 | 621,379 | +1.17(+2.28%) |
Jul 06, 2023 | 51.66 | 51.88 | 51.27 | 51.55 | 382,303 | -0.32(-0.62%) |
Jul 05, 2023 | 51.98 | 52.21 | 51.12 | 51.87 | 429,383 | -0.67(-1.28%) |
Jul 03, 2023 | 52.34 | 52.89 | 52.24 | 52.55 | 144,567 | -0.07(-0.13%) |
Jun 30, 2023 | 52.48 | 53.03 | 52.28 | 52.62 | 350,532 | +0.33(+0.64%) |
Jun 29, 2023 | 51.01 | 52.35 | 51.01 | 52.28 | 309,663 | +1.54(+3.04%) |
Jun 28, 2023 | 51.79 | 51.79 | 50.50 | 50.74 | 368,750 | -1.27(-2.44%) |
Jun 27, 2023 | 51.81 | 52.42 | 51.52 | 52.01 | 271,744 | +0.13(+0.24%) |
Jun 26, 2023 | 52.07 | 52.43 | 51.52 | 51.88 | 329,154 | -0.13(-0.24%) |
Jun 23, 2023 | 52.74 | 53.25 | 51.72 | 52.01 | 612,412 | -1.14(-2.15%) |
Jun 22, 2023 | 53.06 | 53.15 | 52.40 | 53.15 | 284,265 | +0.26(+0.49%) |
Jun 21, 2023 | 52.92 | 53.17 | 52.58 | 52.89 | 250,811 | +0.03(+0.06%) |
Jun 20, 2023 | 53.21 | 53.37 | 52.47 | 52.86 | 269,509 | -0.39(-0.73%) |
Jun 16, 2023 | 52.85 | 53.37 | 52.67 | 53.25 | 598,761 | +0.79(+1.50%) |
Jun 15, 2023 | 51.93 | 52.54 | 51.93 | 52.47 | 245,975 | +0.48(+0.93%) |
Jun 14, 2023 | 52.65 | 53.06 | 51.73 | 51.98 | 418,820 | -0.87(-1.65%) |
Jun 13, 2023 | 52.04 | 53.03 | 52.04 | 52.85 | 381,296 | +0.97(+1.87%) |
Jun 12, 2023 | 52.21 | 52.60 | 51.69 | 51.88 | 341,495 | -0.34(-0.65%) |
Jun 09, 2023 | 52.60 | 52.88 | 52.06 | 52.22 | 289,167 | -0.37(-0.70%) |
Jun 08, 2023 | 53.03 | 53.04 | 52.22 | 52.59 | 251,738 | -0.50(-0.95%) |
Jun 07, 2023 | 52.35 | 53.20 | 52.14 | 53.09 | 653,578 | +0.67(+1.28%) |
Jun 06, 2023 | 51.33 | 52.47 | 51.26 | 52.43 | 259,268 | +1.10(+2.13%) |
Jun 05, 2023 | 51.47 | 51.91 | 50.92 | 51.33 | 245,534 | -0.39(-0.75%) |
Jun 02, 2023 | 50.45 | 51.82 | 50.45 | 51.72 | 430,002 | +1.63(+3.25%) |