Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 71.21 | 71.50 | 71.04 | 71.34 | 13,613 | +0.26(+0.37%) |
May 23, 2024 | 72.22 | 72.24 | 70.76 | 71.08 | 14,610 | -0.10(-0.14%) |
May 22, 2024 | 71.33 | 71.36 | 70.80 | 71.18 | 13,353 | +0.02(+0.03%) |
May 21, 2024 | 71.18 | 71.19 | 70.83 | 71.16 | 19,555 | -0.03(-0.04%) |
May 20, 2024 | 70.77 | 71.31 | 70.77 | 71.19 | 27,194 | +0.51(+0.73%) |
May 17, 2024 | 70.96 | 70.96 | 70.42 | 70.68 | 8,220 | -0.16(-0.23%) |
May 16, 2024 | 71.16 | 71.39 | 70.84 | 70.84 | 32,105 | -0.28(-0.39%) |
May 15, 2024 | 70.06 | 71.15 | 69.94 | 71.12 | 26,698 | +1.36(+1.95%) |
May 14, 2024 | 69.26 | 69.76 | 69.11 | 69.76 | 24,860 | +0.50(+0.72%) |
May 13, 2024 | 69.57 | 69.57 | 69.05 | 69.26 | 53,511 | +0.08(+0.12%) |
May 10, 2024 | 69.30 | 69.63 | 69.00 | 69.18 | 22,994 | +0.23(+0.33%) |
May 09, 2024 | 68.94 | 69.03 | 68.64 | 68.95 | 16,698 | -0.12(-0.17%) |
May 08, 2024 | 68.54 | 69.17 | 68.54 | 69.07 | 7,456 | +0.07(+0.10%) |
May 07, 2024 | 69.15 | 69.22 | 68.89 | 69.00 | 9,449 | -0.09(-0.13%) |
May 06, 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 90,263 | +1.07(+1.57%) |
May 03, 2024 | 67.90 | 68.10 | 67.66 | 68.02 | 21,549 | +1.16(+1.73%) |
May 02, 2024 | 66.80 | 66.96 | 65.90 | 66.86 | 15,040 | +0.72(+1.09%) |
May 01, 2024 | 66.50 | 67.39 | 66.00 | 66.14 | 24,115 | -0.48(-0.72%) |
Apr 30, 2024 | 67.79 | 67.91 | 66.62 | 66.62 | 15,470 | -1.45(-2.13%) |
Apr 29, 2024 | 68.39 | 68.39 | 67.80 | 68.07 | 19,656 | -0.11(-0.16%) |
Apr 26, 2024 | 67.84 | 68.50 | 67.70 | 68.18 | 27,771 | +1.28(+1.91%) |
Apr 25, 2024 | 65.91 | 66.99 | 65.66 | 66.90 | 19,547 | -0.28(-0.42%) |
Apr 24, 2024 | 67.76 | 67.93 | 66.85 | 67.18 | 20,853 | -0.23(-0.34%) |
Apr 23, 2024 | 66.78 | 67.50 | 66.73 | 67.41 | 21,611 | +0.92(+1.38%) |
Apr 22, 2024 | 66.28 | 66.86 | 65.78 | 66.49 | 17,468 | +0.74(+1.13%) |
Apr 19, 2024 | 67.00 | 67.22 | 65.53 | 65.75 | 25,830 | -1.51(-2.25%) |
Apr 18, 2024 | 67.78 | 68.08 | 67.17 | 67.26 | 32,352 | -0.43(-0.64%) |
Apr 17, 2024 | 69.00 | 69.07 | 67.61 | 67.69 | 69,771 | -0.81(-1.18%) |
Apr 16, 2024 | 68.29 | 68.84 | 68.14 | 68.50 | 53,073 | +0.22(+0.32%) |
Apr 15, 2024 | 70.30 | 70.30 | 68.23 | 68.28 | 42,004 | -1.50(-2.15%) |
Apr 12, 2024 | 70.30 | 70.35 | 69.53 | 69.78 | 99,213 | -1.23(-1.73%) |
Apr 11, 2024 | 70.23 | 71.15 | 69.96 | 71.01 | 27,289 | +1.09(+1.56%) |
Apr 10, 2024 | 69.67 | 70.07 | 69.65 | 69.92 | 32,544 | -0.71(-1.01%) |
Apr 09, 2024 | 70.93 | 70.93 | 69.75 | 70.63 | 47,018 | +0.09(+0.13%) |
Apr 08, 2024 | 70.75 | 70.81 | 70.37 | 70.54 | 31,743 | -0.03(-0.04%) |
Apr 05, 2024 | 69.92 | 70.88 | 69.76 | 70.57 | 31,369 | +0.99(+1.42%) |
Apr 04, 2024 | 71.36 | 71.64 | 69.50 | 69.58 | 77,907 | -1.14(-1.61%) |
Apr 03, 2024 | 70.15 | 71.12 | 70.15 | 70.72 | 70,000 | +0.14(+0.20%) |
Apr 02, 2024 | 70.21 | 70.58 | 69.84 | 70.58 | 68,797 | -0.41(-0.58%) |
Apr 01, 2024 | 71.11 | 71.38 | 70.71 | 70.99 | 30,856 | +0.19(+0.27%) |
Mar 28, 2024 | 70.81 | 71.02 | 70.60 | 70.80 | 32,774 | +0.00(+0.00%) |
Mar 27, 2024 | 71.35 | 71.35 | 70.25 | 70.80 | 48,353 | +0.01(+0.01%) |
Mar 26, 2024 | 71.39 | 71.47 | 70.79 | 70.79 | 64,336 | -0.29(-0.41%) |
Mar 25, 2024 | 71.14 | 71.26 | 70.72 | 71.08 | 30,446 | -0.25(-0.35%) |
Mar 22, 2024 | 71.40 | 71.58 | 71.13 | 71.33 | 42,122 | -0.03(-0.04%) |
Mar 21, 2024 | 71.86 | 72.00 | 71.36 | 71.36 | 32,670 | +0.15(+0.21%) |
Mar 20, 2024 | 70.48 | 71.21 | 70.24 | 71.21 | 44,468 | +0.86(+1.22%) |
Mar 19, 2024 | 69.59 | 70.35 | 69.36 | 70.35 | 30,367 | +0.37(+0.53%) |
Mar 18, 2024 | 70.20 | 70.52 | 69.96 | 69.98 | 25,713 | +0.43(+0.62%) |
Mar 15, 2024 | 70.06 | 70.06 | 69.39 | 69.55 | 52,302 | -1.01(-1.43%) |
Mar 14, 2024 | 70.78 | 71.03 | 70.13 | 70.56 | 48,477 | -0.14(-0.20%) |
Mar 13, 2024 | 71.19 | 71.19 | 70.61 | 70.70 | 49,056 | -0.51(-0.72%) |
Mar 12, 2024 | 70.55 | 71.23 | 70.11 | 71.21 | 115,228 | +1.37(+1.96%) |
Mar 11, 2024 | 69.88 | 69.95 | 69.36 | 69.84 | 33,143 | -0.44(-0.63%) |
Mar 08, 2024 | 71.82 | 71.92 | 70.10 | 70.28 | 66,616 | -1.30(-1.82%) |
Mar 07, 2024 | 70.93 | 71.58 | 70.83 | 71.58 | 25,435 | +1.25(+1.78%) |
Mar 06, 2024 | 70.63 | 70.82 | 69.95 | 70.33 | 35,631 | +0.71(+1.02%) |
Mar 05, 2024 | 70.67 | 70.67 | 69.22 | 69.62 | 49,279 | -1.56(-2.19%) |
Mar 04, 2024 | 70.99 | 71.57 | 70.87 | 71.18 | 28,839 | +0.23(+0.32%) |
Mar 01, 2024 | 69.74 | 71.00 | 69.74 | 70.95 | 95,641 | +1.45(+2.09%) |
Feb 29, 2024 | 69.24 | 69.64 | 69.00 | 69.50 | 40,970 | +0.66(+0.96%) |
Feb 28, 2024 | 68.81 | 68.99 | 68.58 | 68.84 | 24,033 | -0.17(-0.25%) |
Feb 27, 2024 | 69.19 | 69.19 | 68.73 | 69.01 | 23,032 | -0.08(-0.11%) |
Feb 26, 2024 | 69.17 | 69.44 | 69.09 | 69.09 | 31,510 | +0.10(+0.14%) |
Feb 23, 2024 | 69.36 | 69.58 | 68.74 | 68.99 | 20,241 | +0.10(+0.15%) |
Feb 22, 2024 | 68.08 | 69.00 | 68.08 | 68.89 | 27,337 | +2.58(+3.89%) |
Feb 21, 2024 | 66.29 | 66.31 | 65.79 | 66.31 | 12,263 | -0.44(-0.66%) |
Feb 20, 2024 | 67.34 | 67.34 | 66.30 | 66.75 | 27,545 | -0.90(-1.33%) |
Feb 16, 2024 | 68.32 | 68.32 | 67.61 | 67.65 | 11,963 | -0.62(-0.91%) |
Feb 15, 2024 | 68.58 | 68.58 | 67.95 | 68.27 | 21,335 | -0.13(-0.19%) |
Feb 14, 2024 | 67.90 | 68.40 | 67.65 | 68.40 | 51,321 | +1.11(+1.65%) |
Feb 13, 2024 | 67.12 | 67.71 | 66.67 | 67.29 | 36,173 | -1.17(-1.71%) |
Feb 12, 2024 | 68.96 | 69.17 | 68.34 | 68.46 | 39,162 | -0.51(-0.74%) |
Feb 09, 2024 | 68.36 | 69.02 | 68.23 | 68.97 | 40,443 | +0.83(+1.22%) |
Feb 08, 2024 | 67.74 | 68.26 | 67.74 | 68.14 | 26,363 | +0.38(+0.56%) |
Feb 07, 2024 | 67.11 | 67.76 | 67.11 | 67.76 | 35,071 | +0.94(+1.41%) |
Feb 06, 2024 | 67.34 | 67.34 | 66.45 | 66.82 | 25,995 | -0.39(-0.58%) |
Feb 05, 2024 | 67.20 | 67.23 | 66.62 | 67.21 | 19,368 | -0.02(-0.03%) |
Feb 02, 2024 | 66.35 | 67.37 | 66.24 | 67.23 | 63,486 | +1.37(+2.09%) |
Feb 01, 2024 | 65.34 | 65.95 | 65.23 | 65.86 | 26,472 | +0.95(+1.46%) |
Jan 31, 2024 | 65.72 | 65.95 | 64.91 | 64.91 | 38,407 | -1.53(-2.30%) |
Jan 30, 2024 | 66.71 | 66.75 | 66.36 | 66.44 | 14,769 | -0.26(-0.39%) |
Jan 29, 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 20,124 | +0.81(+1.24%) |
Jan 26, 2024 | 65.99 | 66.32 | 65.80 | 65.89 | 13,167 | -0.38(-0.58%) |
Jan 25, 2024 | 66.50 | 66.74 | 65.95 | 66.27 | 36,107 | +0.32(+0.49%) |
Jan 24, 2024 | 66.19 | 66.63 | 65.92 | 65.95 | 36,444 | +0.36(+0.55%) |
Jan 23, 2024 | 65.47 | 65.60 | 65.21 | 65.59 | 40,225 | +0.25(+0.38%) |
Jan 22, 2024 | 65.50 | 65.78 | 65.28 | 65.34 | 35,328 | +0.26(+0.40%) |
Jan 19, 2024 | 64.09 | 65.13 | 64.05 | 65.08 | 63,056 | +1.32(+2.08%) |
Jan 18, 2024 | 63.26 | 63.77 | 63.26 | 63.76 | 28,291 | +0.99(+1.58%) |
Jan 17, 2024 | 62.60 | 62.82 | 62.16 | 62.77 | 17,441 | -0.21(-0.34%) |
Jan 16, 2024 | 62.88 | 63.19 | 62.70 | 62.98 | 25,942 | -0.02(-0.03%) |
Jan 12, 2024 | 62.85 | 63.19 | 62.79 | 63.00 | 10,044 | +0.24(+0.38%) |
Jan 11, 2024 | 62.52 | 62.77 | 62.06 | 62.76 | 9,548 | +0.38(+0.61%) |
Jan 10, 2024 | 61.90 | 62.47 | 61.87 | 62.38 | 13,369 | +0.63(+1.03%) |
Jan 09, 2024 | 61.34 | 61.91 | 61.33 | 61.75 | 66,819 | +0.13(+0.21%) |
Jan 08, 2024 | 60.23 | 61.62 | 60.23 | 61.62 | 12,927 | +1.45(+2.41%) |
Jan 05, 2024 | 60.49 | 60.49 | 59.95 | 60.17 | 11,502 | +0.08(+0.13%) |
Jan 04, 2024 | 60.40 | 60.61 | 60.09 | 60.09 | 15,961 | -0.25(-0.41%) |
Jan 03, 2024 | 60.57 | 60.71 | 60.32 | 60.34 | 21,742 | -0.79(-1.30%) |
Jan 02, 2024 | 61.91 | 61.91 | 60.86 | 61.13 | 101,074 | -1.24(-1.99%) |
Dec 29, 2023 | 62.68 | 62.75 | 62.19 | 62.37 | 15,559 | -0.33(-0.53%) |
Dec 28, 2023 | 62.69 | 62.81 | 62.63 | 62.70 | 12,663 | +0.04(+0.06%) |
Dec 27, 2023 | 62.62 | 62.73 | 62.50 | 62.66 | 41,667 | +0.05(+0.08%) |
Dec 26, 2023 | 62.45 | 62.72 | 62.45 | 62.61 | 10,642 | +0.24(+0.38%) |
Dec 22, 2023 | 62.28 | 62.45 | 62.10 | 62.37 | 28,851 | +0.16(+0.26%) |
Dec 21, 2023 | 62.01 | 62.21 | 61.71 | 62.21 | 28,857 | +0.82(+1.34%) |
Dec 20, 2023 | 62.15 | 62.49 | 61.38 | 61.39 | 16,775 | -1.00(-1.60%) |
Dec 19, 2023 | 62.24 | 62.40 | 62.22 | 62.39 | 18,077 | +0.13(+0.21%) |
Dec 18, 2023 | 61.57 | 62.33 | 61.57 | 62.26 | 14,302 | +0.56(+0.91%) |
Dec 15, 2023 | 61.72 | 61.81 | 61.49 | 61.70 | 14,638 | +0.44(+0.72%) |
Dec 14, 2023 | 61.66 | 61.66 | 61.00 | 61.26 | 18,155 | -0.05(-0.09%) |
Dec 13, 2023 | 60.97 | 61.44 | 60.80 | 61.31 | 10,548 | +0.52(+0.85%) |
Dec 12, 2023 | 60.11 | 60.80 | 60.11 | 60.80 | 5,287 | +0.34(+0.55%) |
Dec 11, 2023 | 59.82 | 60.47 | 59.82 | 60.46 | 11,800 | +0.67(+1.12%) |
Dec 08, 2023 | 59.11 | 59.81 | 59.11 | 59.79 | 23,370 | +0.49(+0.82%) |
Dec 07, 2023 | 58.86 | 59.35 | 58.86 | 59.30 | 11,388 | +0.67(+1.15%) |
Dec 06, 2023 | 59.49 | 59.49 | 58.63 | 58.63 | 19,824 | -0.48(-0.82%) |
Dec 05, 2023 | 58.80 | 59.20 | 58.80 | 59.11 | 4,124 | -0.01(-0.01%) |
Dec 04, 2023 | 59.14 | 59.14 | 58.67 | 59.12 | 8,973 | -0.63(-1.05%) |
Dec 01, 2023 | 59.12 | 59.77 | 59.12 | 59.75 | 7,125 | +0.38(+0.64%) |
Nov 30, 2023 | 59.48 | 59.48 | 58.97 | 59.37 | 6,979 | +0.21(+0.36%) |
Nov 29, 2023 | 59.23 | 59.63 | 59.16 | 59.16 | 16,798 | +0.17(+0.29%) |
Nov 28, 2023 | 58.78 | 59.09 | 58.78 | 58.99 | 40,276 | +0.04(+0.07%) |
Nov 27, 2023 | 59.01 | 59.22 | 58.95 | 58.95 | 9,632 | -0.11(-0.19%) |
Nov 24, 2023 | 59.22 | 59.22 | 58.93 | 59.06 | 5,692 | -0.06(-0.10%) |
Nov 22, 2023 | 59.15 | 59.41 | 58.91 | 59.12 | 5,857 | +0.27(+0.46%) |
Nov 21, 2023 | 58.96 | 59.04 | 58.66 | 58.85 | 11,968 | -0.34(-0.58%) |
Nov 20, 2023 | 58.35 | 59.30 | 58.35 | 59.19 | 10,721 | +0.75(+1.29%) |
Nov 17, 2023 | 58.34 | 58.54 | 58.18 | 58.44 | 5,116 | +0.14(+0.24%) |
Nov 16, 2023 | 58.28 | 58.30 | 58.03 | 58.30 | 4,617 | -0.02(-0.03%) |
Nov 15, 2023 | 58.45 | 58.57 | 58.15 | 58.32 | 15,489 | +0.02(+0.03%) |
Nov 14, 2023 | 57.85 | 58.48 | 57.85 | 58.30 | 30,406 | +1.21(+2.12%) |
Nov 13, 2023 | 57.04 | 57.20 | 56.88 | 57.09 | 32,219 | -0.20(-0.35%) |
Nov 10, 2023 | 56.35 | 57.31 | 56.33 | 57.29 | 6,547 | +1.25(+2.23%) |
Nov 09, 2023 | 56.37 | 56.67 | 56.04 | 56.04 | 13,219 | -0.32(-0.57%) |
Nov 08, 2023 | 56.15 | 56.38 | 56.05 | 56.36 | 45,933 | +0.35(+0.62%) |
Nov 07, 2023 | 55.72 | 56.19 | 55.72 | 56.01 | 8,505 | +0.60(+1.08%) |
Nov 06, 2023 | 55.30 | 55.42 | 55.14 | 55.42 | 5,657 | +0.13(+0.23%) |
Nov 03, 2023 | 54.74 | 55.45 | 54.74 | 55.29 | 5,506 | +0.81(+1.49%) |
Nov 02, 2023 | 54.13 | 54.49 | 54.13 | 54.48 | 8,136 | +0.91(+1.69%) |
Nov 01, 2023 | 52.94 | 53.59 | 52.94 | 53.57 | 4,511 | +0.76(+1.44%) |
Oct 31, 2023 | 52.43 | 52.85 | 52.23 | 52.81 | 7,867 | +0.41(+0.78%) |
Oct 30, 2023 | 52.22 | 52.52 | 52.04 | 52.40 | 10,688 | +0.73(+1.41%) |
Oct 27, 2023 | 51.87 | 52.03 | 51.58 | 51.67 | 18,410 | +0.24(+0.47%) |
Oct 26, 2023 | 52.13 | 52.13 | 51.34 | 51.43 | 13,524 | -0.79(-1.51%) |
Oct 25, 2023 | 53.02 | 53.03 | 52.18 | 52.22 | 6,145 | -1.33(-2.48%) |
Oct 24, 2023 | 53.31 | 53.55 | 53.01 | 53.54 | 4,379 | +0.47(+0.89%) |
Oct 23, 2023 | 52.49 | 53.38 | 52.46 | 53.07 | 29,383 | +0.18(+0.34%) |
Oct 20, 2023 | 53.40 | 53.40 | 52.89 | 52.89 | 11,872 | -1.06(-1.96%) |
Oct 19, 2023 | 54.50 | 54.82 | 53.81 | 53.95 | 9,492 | -0.29(-0.53%) |
Oct 18, 2023 | 54.62 | 54.80 | 54.08 | 54.24 | 11,785 | -0.78(-1.42%) |
Oct 17, 2023 | 54.51 | 55.02 | 54.49 | 55.02 | 3,857 | -0.25(-0.45%) |
Oct 16, 2023 | 54.68 | 55.36 | 54.68 | 55.27 | 27,465 | +0.79(+1.45%) |
Oct 13, 2023 | 55.31 | 55.46 | 54.39 | 54.48 | 14,269 | -0.81(-1.46%) |
Oct 12, 2023 | 55.50 | 55.86 | 55.07 | 55.29 | 6,651 | -0.20(-0.36%) |
Oct 11, 2023 | 55.23 | 55.49 | 55.06 | 55.49 | 11,934 | +0.54(+0.99%) |
Oct 10, 2023 | 54.81 | 55.33 | 54.81 | 54.95 | 50,877 | +0.22(+0.41%) |
Oct 09, 2023 | 54.04 | 54.77 | 54.04 | 54.72 | 1,680 | +0.30(+0.55%) |
Oct 06, 2023 | 53.11 | 54.61 | 53.11 | 54.42 | 11,129 | +1.01(+1.89%) |
Oct 05, 2023 | 53.34 | 53.47 | 52.87 | 53.41 | 8,282 | -0.01(-0.01%) |
Oct 04, 2023 | 53.13 | 53.49 | 52.93 | 53.42 | 8,222 | +0.76(+1.45%) |
Oct 03, 2023 | 53.52 | 53.68 | 52.50 | 52.66 | 8,141 | -1.01(-1.89%) |
Oct 02, 2023 | 53.28 | 53.87 | 53.28 | 53.67 | 8,780 | +0.44(+0.83%) |
Sep 29, 2023 | 53.78 | 53.96 | 53.16 | 53.23 | 19,669 | +0.05(+0.10%) |
Sep 28, 2023 | 52.53 | 53.30 | 52.53 | 53.18 | 11,437 | +0.31(+0.58%) |
Sep 27, 2023 | 52.92 | 53.09 | 52.40 | 52.87 | 5,265 | +0.21(+0.40%) |
Sep 26, 2023 | 53.32 | 53.32 | 52.49 | 52.66 | 7,683 | -1.08(-2.02%) |
Sep 25, 2023 | 53.56 | 53.74 | 53.52 | 53.74 | 5,668 | +0.13(+0.24%) |
Sep 22, 2023 | 53.65 | 54.01 | 53.54 | 53.61 | 12,229 | +0.10(+0.19%) |
Sep 21, 2023 | 53.93 | 53.94 | 53.51 | 53.51 | 4,145 | -1.21(-2.20%) |
Sep 20, 2023 | 55.56 | 55.56 | 54.72 | 54.72 | 2,397 | -0.67(-1.21%) |
Sep 19, 2023 | 55.08 | 55.39 | 54.96 | 55.39 | 4,263 | -0.11(-0.20%) |
Sep 18, 2023 | 55.23 | 55.62 | 55.23 | 55.50 | 7,110 | +0.04(+0.07%) |
Sep 15, 2023 | 56.23 | 56.23 | 55.37 | 55.47 | 5,489 | -1.00(-1.78%) |
Sep 14, 2023 | 56.23 | 56.57 | 56.19 | 56.47 | 4,266 | +0.40(+0.71%) |
Sep 13, 2023 | 55.69 | 56.18 | 55.69 | 56.07 | 5,712 | +0.24(+0.43%) |
Sep 12, 2023 | 56.17 | 56.40 | 55.81 | 55.83 | 7,430 | -1.05(-1.85%) |
Sep 11, 2023 | 56.71 | 56.93 | 56.54 | 56.88 | 5,189 | +0.35(+0.61%) |
Sep 08, 2023 | 56.81 | 56.81 | 56.48 | 56.54 | 2,810 | -0.05(-0.09%) |
Sep 07, 2023 | 56.38 | 56.61 | 56.38 | 56.59 | 8,102 | -0.16(-0.28%) |
Sep 06, 2023 | 57.01 | 57.01 | 56.43 | 56.75 | 4,280 | -0.25(-0.44%) |
Sep 05, 2023 | 56.87 | 57.12 | 56.78 | 57.00 | 32,143 | -0.01(-0.02%) |
Sep 01, 2023 | 57.44 | 57.44 | 56.82 | 57.01 | 5,914 | -0.06(-0.11%) |
Aug 31, 2023 | 57.01 | 57.21 | 57.01 | 57.07 | 8,543 | +0.40(+0.71%) |
Aug 30, 2023 | 56.34 | 56.71 | 56.21 | 56.67 | 8,370 | +0.31(+0.55%) |
Aug 29, 2023 | 55.22 | 56.39 | 55.22 | 56.36 | 8,490 | +1.00(+1.80%) |
Aug 28, 2023 | 55.16 | 55.39 | 55.03 | 55.36 | 11,543 | +0.40(+0.73%) |
Aug 25, 2023 | 54.66 | 55.11 | 54.21 | 54.96 | 10,339 | +0.38(+0.70%) |
Aug 24, 2023 | 56.23 | 56.23 | 54.58 | 54.58 | 16,951 | -0.95(-1.71%) |
Aug 23, 2023 | 54.68 | 55.60 | 54.68 | 55.53 | 9,093 | +0.91(+1.66%) |
Aug 22, 2023 | 55.03 | 55.13 | 54.54 | 54.62 | 4,483 | -0.13(-0.23%) |
Aug 21, 2023 | 54.03 | 54.79 | 54.00 | 54.74 | 5,631 | +0.99(+1.84%) |
Aug 18, 2023 | 53.38 | 53.88 | 53.26 | 53.76 | 8,214 | -0.11(-0.21%) |
Aug 17, 2023 | 54.64 | 54.64 | 53.72 | 53.87 | 41,844 | -0.40(-0.74%) |
Aug 16, 2023 | 54.66 | 54.91 | 54.27 | 54.27 | 4,337 | -0.50(-0.91%) |
Aug 15, 2023 | 55.24 | 55.24 | 54.67 | 54.77 | 8,354 | -0.50(-0.90%) |
Aug 14, 2023 | 54.33 | 55.27 | 54.33 | 55.27 | 3,175 | +0.76(+1.39%) |
Aug 11, 2023 | 54.66 | 54.66 | 54.39 | 54.51 | 9,137 | -0.32(-0.59%) |
Aug 10, 2023 | 55.28 | 55.57 | 54.78 | 54.83 | 3,338 | +0.05(+0.09%) |
Aug 09, 2023 | 55.37 | 55.37 | 54.68 | 54.78 | 6,852 | -0.85(-1.52%) |
Aug 08, 2023 | 55.62 | 55.65 | 55.07 | 55.63 | 36,844 | -0.51(-0.92%) |
Aug 07, 2023 | 55.96 | 56.14 | 55.68 | 56.14 | 4,060 | +0.56(+1.02%) |
Aug 04, 2023 | 56.00 | 56.47 | 55.51 | 55.58 | 13,817 | -0.01(-0.02%) |
Aug 03, 2023 | 55.28 | 55.81 | 55.28 | 55.59 | 13,839 | -0.26(-0.47%) |
Aug 02, 2023 | 56.61 | 56.61 | 55.56 | 55.85 | 8,183 | -1.27(-2.22%) |