Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.93 | 57.93 | 57.55 | 57.55 | 31,810 | -0.66(-1.13%) |
Apr 29, 2024 | 57.84 | 58.23 | 57.84 | 58.21 | 37,702 | +0.46(+0.79%) |
Apr 26, 2024 | 57.95 | 58.12 | 57.75 | 57.75 | 27,958 | -0.35(-0.60%) |
Apr 25, 2024 | 58.18 | 58.35 | 57.72 | 58.10 | 44,454 | -0.31(-0.53%) |
Apr 24, 2024 | 57.76 | 58.45 | 57.70 | 58.41 | 39,227 | +0.31(+0.53%) |
Apr 23, 2024 | 57.83 | 58.25 | 57.83 | 58.10 | 39,882 | +0.24(+0.41%) |
Apr 22, 2024 | 57.45 | 58.09 | 57.24 | 57.86 | 58,018 | +0.49(+0.85%) |
Apr 19, 2024 | 56.69 | 57.37 | 56.64 | 57.37 | 43,116 | +0.79(+1.39%) |
Apr 18, 2024 | 56.49 | 56.65 | 56.35 | 56.58 | 33,492 | +0.25(+0.44%) |
Apr 17, 2024 | 56.30 | 56.59 | 56.01 | 56.34 | 71,812 | +0.30(+0.53%) |
Apr 16, 2024 | 56.45 | 56.47 | 55.94 | 56.04 | 35,491 | -0.51(-0.90%) |
Apr 15, 2024 | 57.23 | 57.44 | 56.39 | 56.54 | 67,525 | -0.25(-0.44%) |
Apr 12, 2024 | 57.34 | 57.57 | 56.67 | 56.79 | 94,305 | -0.70(-1.21%) |
Apr 11, 2024 | 57.91 | 57.93 | 57.23 | 57.49 | 37,671 | -0.23(-0.40%) |
Apr 10, 2024 | 58.04 | 58.04 | 57.45 | 57.72 | 41,062 | -1.07(-1.82%) |
Apr 09, 2024 | 58.65 | 58.84 | 58.42 | 58.79 | 36,470 | +0.27(+0.46%) |
Apr 08, 2024 | 58.37 | 58.69 | 58.37 | 58.52 | 34,850 | +0.22(+0.37%) |
Apr 05, 2024 | 58.20 | 58.47 | 57.99 | 58.30 | 44,598 | -0.10(-0.17%) |
Apr 04, 2024 | 58.97 | 59.05 | 58.17 | 58.40 | 35,916 | -0.23(-0.39%) |
Apr 03, 2024 | 58.70 | 58.81 | 58.56 | 58.63 | 132,283 | -0.13(-0.22%) |
Apr 02, 2024 | 58.69 | 58.94 | 58.64 | 58.76 | 69,937 | -0.04(-0.07%) |
Apr 01, 2024 | 59.06 | 59.06 | 58.74 | 58.80 | 41,657 | -0.27(-0.45%) |
Mar 28, 2024 | 58.80 | 59.25 | 58.80 | 59.07 | 39,072 | +0.35(+0.59%) |
Mar 27, 2024 | 57.85 | 58.75 | 57.85 | 58.72 | 44,489 | +1.08(+1.88%) |
Mar 26, 2024 | 58.00 | 58.05 | 57.64 | 57.64 | 48,306 | -0.33(-0.56%) |
Mar 25, 2024 | 57.86 | 58.15 | 57.86 | 57.97 | 31,098 | +0.16(+0.27%) |
Mar 22, 2024 | 58.17 | 58.22 | 57.81 | 57.81 | 27,754 | -0.26(-0.44%) |
Mar 21, 2024 | 58.01 | 58.23 | 57.96 | 58.07 | 50,099 | +0.23(+0.39%) |
Mar 20, 2024 | 57.34 | 57.92 | 57.34 | 57.84 | 49,317 | +0.38(+0.66%) |
Mar 19, 2024 | 57.08 | 57.52 | 57.08 | 57.46 | 128,002 | +0.34(+0.59%) |
Mar 18, 2024 | 56.98 | 57.30 | 56.76 | 57.12 | 66,307 | +0.27(+0.47%) |
Mar 15, 2024 | 56.69 | 57.20 | 56.69 | 56.86 | 73,426 | -0.05(-0.09%) |
Mar 14, 2024 | 57.28 | 57.41 | 56.63 | 56.91 | 58,569 | -0.53(-0.92%) |
Mar 13, 2024 | 57.36 | 57.74 | 57.33 | 57.43 | 55,955 | +0.24(+0.42%) |
Mar 12, 2024 | 57.27 | 57.49 | 57.07 | 57.19 | 65,539 | -0.18(-0.31%) |
Mar 11, 2024 | 56.90 | 57.39 | 56.89 | 57.37 | 39,759 | +0.44(+0.77%) |
Mar 08, 2024 | 56.92 | 57.21 | 56.88 | 56.93 | 54,227 | +0.07(+0.12%) |
Mar 07, 2024 | 56.91 | 57.10 | 56.77 | 56.86 | 65,128 | +0.21(+0.37%) |
Mar 06, 2024 | 56.60 | 56.77 | 56.45 | 56.66 | 164,861 | +0.28(+0.49%) |
Mar 05, 2024 | 56.17 | 56.87 | 56.17 | 56.38 | 37,687 | +0.14(+0.25%) |
Mar 04, 2024 | 55.77 | 56.35 | 55.77 | 56.24 | 68,285 | +0.48(+0.87%) |
Mar 01, 2024 | 55.75 | 55.81 | 55.44 | 55.76 | 73,026 | +0.05(+0.09%) |
Feb 29, 2024 | 55.81 | 56.04 | 55.63 | 55.71 | 54,108 | +0.12(+0.21%) |
Feb 28, 2024 | 55.73 | 55.83 | 55.50 | 55.59 | 69,289 | -0.14(-0.25%) |
Feb 27, 2024 | 55.50 | 55.77 | 55.48 | 55.73 | 205,948 | +0.31(+0.55%) |
Feb 26, 2024 | 55.79 | 55.97 | 55.38 | 55.42 | 67,678 | -0.53(-0.95%) |
Feb 23, 2024 | 55.75 | 56.20 | 55.73 | 55.95 | 65,647 | +0.17(+0.30%) |
Feb 22, 2024 | 55.65 | 55.90 | 55.51 | 55.79 | 332,401 | +0.01(+0.02%) |
Feb 21, 2024 | 55.38 | 55.79 | 55.29 | 55.78 | 67,740 | +0.42(+0.77%) |
Feb 20, 2024 | 55.18 | 55.69 | 55.14 | 55.35 | 43,374 | +0.03(+0.05%) |
Feb 16, 2024 | 55.12 | 55.56 | 55.00 | 55.32 | 174,745 | +0.02(+0.04%) |
Feb 15, 2024 | 54.52 | 55.40 | 54.52 | 55.30 | 72,394 | +0.89(+1.63%) |
Feb 14, 2024 | 54.42 | 54.48 | 54.15 | 54.41 | 58,452 | +0.20(+0.36%) |
Feb 13, 2024 | 54.74 | 54.92 | 53.83 | 54.22 | 75,092 | -0.92(-1.67%) |
Feb 12, 2024 | 54.48 | 55.29 | 54.48 | 55.13 | 66,613 | +0.68(+1.25%) |
Feb 09, 2024 | 54.54 | 54.60 | 54.25 | 54.45 | 58,089 | -0.06(-0.12%) |
Feb 08, 2024 | 54.53 | 54.65 | 54.30 | 54.52 | 109,233 | -0.04(-0.07%) |
Feb 07, 2024 | 54.84 | 54.84 | 54.43 | 54.56 | 100,454 | -0.10(-0.18%) |
Feb 06, 2024 | 54.39 | 54.76 | 54.39 | 54.65 | 64,844 | +0.28(+0.51%) |
Feb 05, 2024 | 54.75 | 54.75 | 54.37 | 54.38 | 291,895 | -0.72(-1.31%) |
Feb 02, 2024 | 55.18 | 55.39 | 54.78 | 55.10 | 46,067 | -0.27(-0.48%) |
Feb 01, 2024 | 55.01 | 55.44 | 54.67 | 55.36 | 97,699 | +0.36(+0.66%) |
Jan 31, 2024 | 55.58 | 55.81 | 55.00 | 55.00 | 153,098 | -0.59(-1.06%) |
Jan 30, 2024 | 55.29 | 55.71 | 55.17 | 55.59 | 150,390 | +0.23(+0.41%) |
Jan 29, 2024 | 55.12 | 55.43 | 55.01 | 55.36 | 72,847 | +0.18(+0.32%) |
Jan 26, 2024 | 55.18 | 55.40 | 55.09 | 55.19 | 48,330 | +0.04(+0.07%) |
Jan 25, 2024 | 54.76 | 55.15 | 54.65 | 55.15 | 77,458 | +0.79(+1.45%) |
Jan 24, 2024 | 54.82 | 54.95 | 54.34 | 54.36 | 230,445 | -0.35(-0.63%) |
Jan 23, 2024 | 54.56 | 54.76 | 54.47 | 54.70 | 86,770 | +0.22(+0.40%) |
Jan 22, 2024 | 54.47 | 54.75 | 54.37 | 54.49 | 98,373 | +0.04(+0.07%) |
Jan 19, 2024 | 54.23 | 54.60 | 53.93 | 54.45 | 70,753 | +0.29(+0.53%) |
Jan 18, 2024 | 54.35 | 54.35 | 53.83 | 54.16 | 155,949 | -0.15(-0.27%) |
Jan 17, 2024 | 54.43 | 54.85 | 54.17 | 54.31 | 86,556 | -0.47(-0.86%) |
Jan 16, 2024 | 55.07 | 55.13 | 54.65 | 54.78 | 180,000 | -0.53(-0.96%) |
Jan 12, 2024 | 55.53 | 55.73 | 55.20 | 55.31 | 145,149 | +0.05(+0.09%) |
Jan 11, 2024 | 55.63 | 55.67 | 55.02 | 55.27 | 165,197 | -0.42(-0.75%) |
Jan 10, 2024 | 55.87 | 55.90 | 55.57 | 55.68 | 182,012 | -0.22(-0.39%) |
Jan 09, 2024 | 55.97 | 56.07 | 55.85 | 55.90 | 114,683 | -0.24(-0.42%) |
Jan 08, 2024 | 55.70 | 56.18 | 55.57 | 56.14 | 100,195 | +0.27(+0.48%) |
Jan 05, 2024 | 55.50 | 56.13 | 55.50 | 55.87 | 88,596 | +0.29(+0.51%) |
Jan 04, 2024 | 55.71 | 56.01 | 55.57 | 55.58 | 109,774 | +0.00(+0.00%) |
Jan 03, 2024 | 55.86 | 55.99 | 55.55 | 55.58 | 236,660 | -0.37(-0.67%) |
Jan 02, 2024 | 55.68 | 56.03 | 55.68 | 55.96 | 246,916 | +0.24(+0.42%) |
Dec 29, 2023 | 55.76 | 55.79 | 55.70 | 55.72 | 223,184 | -0.04(-0.07%) |
Dec 28, 2023 | 55.68 | 55.80 | 55.63 | 55.76 | 419,518 | +0.04(+0.07%) |
Dec 27, 2023 | 55.69 | 55.81 | 55.67 | 55.72 | 137,232 | -0.01(-0.02%) |
Dec 26, 2023 | 55.64 | 55.77 | 55.64 | 55.73 | 173,119 | +0.13(+0.23%) |
Dec 22, 2023 | 55.58 | 55.70 | 55.58 | 55.60 | 207,718 | +0.00(+0.00%) |
Dec 21, 2023 | 55.51 | 55.64 | 55.45 | 55.60 | 156,905 | +0.18(+0.32%) |
Dec 20, 2023 | 55.59 | 55.70 | 55.43 | 55.43 | 172,987 | -0.25(-0.44%) |
Dec 19, 2023 | 55.58 | 55.69 | 55.58 | 55.67 | 128,071 | +0.10(+0.18%) |
Dec 18, 2023 | 55.62 | 55.66 | 55.57 | 55.57 | 189,582 | +0.06(+0.10%) |
Dec 15, 2023 | 55.64 | 55.71 | 55.52 | 55.52 | 130,949 | -0.16(-0.28%) |
Dec 14, 2023 | 55.64 | 55.83 | 55.64 | 55.68 | 116,529 | +0.15(+0.26%) |
Dec 13, 2023 | 55.17 | 55.56 | 55.17 | 55.53 | 93,351 | +0.34(+0.62%) |
Dec 12, 2023 | 55.23 | 55.24 | 55.17 | 55.19 | 141,960 | -0.08(-0.14%) |
Dec 11, 2023 | 55.14 | 55.26 | 55.11 | 55.26 | 78,013 | +0.12(+0.21%) |
Dec 08, 2023 | 55.11 | 55.19 | 55.10 | 55.15 | 88,048 | +0.04(+0.07%) |
Dec 07, 2023 | 55.07 | 55.17 | 55.07 | 55.11 | 203,563 | +0.04(+0.07%) |
Dec 06, 2023 | 55.02 | 55.16 | 55.02 | 55.07 | 91,765 | +0.05(+0.09%) |
Dec 05, 2023 | 55.08 | 55.12 | 55.01 | 55.02 | 80,192 | -0.11(-0.20%) |
Dec 04, 2023 | 55.06 | 55.19 | 55.05 | 55.13 | 79,277 | +0.07(+0.12%) |
Dec 01, 2023 | 54.86 | 55.09 | 54.86 | 55.06 | 78,955 | +0.16(+0.28%) |
Nov 30, 2023 | 54.80 | 54.92 | 54.80 | 54.90 | 71,835 | +0.13(+0.23%) |
Nov 29, 2023 | 54.78 | 54.86 | 54.77 | 54.78 | 124,887 | +0.02(+0.04%) |
Nov 28, 2023 | 54.71 | 54.82 | 54.71 | 54.76 | 111,410 | +0.03(+0.05%) |
Nov 27, 2023 | 54.71 | 54.75 | 54.69 | 54.73 | 77,077 | -0.02(-0.04%) |
Nov 24, 2023 | 54.66 | 54.78 | 54.66 | 54.75 | 59,211 | +0.11(+0.20%) |
Nov 22, 2023 | 54.61 | 54.71 | 54.59 | 54.64 | 186,893 | +0.02(+0.04%) |
Nov 21, 2023 | 54.59 | 54.65 | 54.56 | 54.62 | 134,140 | +0.00(+0.00%) |
Nov 20, 2023 | 54.56 | 54.67 | 54.55 | 54.62 | 56,749 | +0.00(+0.00%) |
Nov 17, 2023 | 54.58 | 54.65 | 54.55 | 54.62 | 122,610 | +0.12(+0.22%) |
Nov 16, 2023 | 54.54 | 54.62 | 54.49 | 54.50 | 77,881 | -0.06(-0.11%) |
Nov 15, 2023 | 54.44 | 54.62 | 54.56 | 90,381 | +0.10(+0.18%) | |
Nov 14, 2023 | 54.22 | 54.51 | 54.22 | 54.46 | 184,398 | +0.33(+0.61%) |
Nov 13, 2023 | 54.09 | 54.18 | 54.09 | 54.13 | 135,084 | -0.03(-0.05%) |
Nov 10, 2023 | 54.07 | 54.17 | 54.05 | 54.16 | 111,354 | +0.11(+0.20%) |
Nov 09, 2023 | 54.17 | 54.20 | 54.04 | 54.05 | 100,682 | -0.11(-0.20%) |
Nov 08, 2023 | 54.21 | 54.21 | 54.10 | 54.16 | 100,191 | -0.08(-0.14%) |
Nov 07, 2023 | 54.23 | 54.28 | 54.19 | 54.24 | 52,504 | -0.06(-0.11%) |
Nov 06, 2023 | 54.33 | 54.42 | 54.27 | 54.29 | 50,005 | -0.06(-0.11%) |
Nov 03, 2023 | 54.31 | 54.45 | 54.31 | 54.35 | 202,406 | +0.14(+0.25%) |
Nov 02, 2023 | 53.94 | 54.29 | 53.94 | 54.22 | 106,339 | +0.26(+0.49%) |
Nov 01, 2023 | 53.87 | 53.99 | 53.83 | 53.95 | 60,910 | +0.11(+0.20%) |
Oct 31, 2023 | 53.78 | 53.88 | 53.77 | 53.85 | 59,162 | +0.10(+0.18%) |
Oct 30, 2023 | 53.69 | 53.83 | 53.68 | 53.75 | 65,716 | +0.10(+0.18%) |
Oct 27, 2023 | 53.83 | 53.86 | 53.62 | 53.65 | 74,734 | -0.23(-0.43%) |
Oct 26, 2023 | 53.83 | 53.95 | 53.83 | 53.89 | 77,468 | +0.06(+0.11%) |
Oct 25, 2023 | 53.76 | 53.87 | 53.76 | 53.83 | 68,907 | +0.02(+0.04%) |
Oct 24, 2023 | 53.77 | 53.88 | 53.76 | 53.81 | 80,598 | +0.11(+0.20%) |
Oct 23, 2023 | 53.77 | 53.86 | 53.70 | 53.70 | 67,057 | -0.11(-0.20%) |
Oct 20, 2023 | 53.94 | 53.99 | 53.79 | 53.81 | 99,135 | -0.17(-0.31%) |
Oct 19, 2023 | 54.06 | 54.17 | 53.97 | 53.97 | 66,721 | -0.14(-0.25%) |
Oct 18, 2023 | 54.24 | 54.24 | 54.09 | 54.11 | 69,163 | -0.18(-0.32%) |
Oct 17, 2023 | 54.05 | 54.29 | 54.05 | 54.29 | 82,891 | +0.11(+0.20%) |
Oct 16, 2023 | 54.06 | 54.22 | 54.04 | 54.18 | 109,863 | +0.18(+0.34%) |
Oct 13, 2023 | 54.04 | 54.07 | 53.95 | 53.99 | 120,117 | +0.07(+0.13%) |
Oct 12, 2023 | 54.06 | 54.18 | 53.85 | 53.92 | 82,980 | -0.12(-0.22%) |
Oct 11, 2023 | 54.02 | 54.10 | 53.98 | 54.04 | 125,046 | +0.00(+0.00%) |
Oct 10, 2023 | 53.94 | 54.11 | 53.94 | 54.04 | 85,163 | +0.06(+0.12%) |
Oct 09, 2023 | 53.75 | 53.98 | 53.75 | 53.98 | 43,722 | +0.20(+0.38%) |
Oct 06, 2023 | 53.60 | 53.85 | 53.48 | 53.78 | 77,715 | +0.10(+0.18%) |
Oct 05, 2023 | 53.64 | 53.74 | 53.61 | 53.68 | 88,063 | -0.01(-0.02%) |
Oct 04, 2023 | 53.69 | 53.75 | 53.57 | 53.69 | 111,832 | -0.07(-0.13%) |
Oct 03, 2023 | 53.68 | 53.76 | 53.62 | 53.76 | 93,190 | +0.00(+0.00%) |
Oct 02, 2023 | 53.99 | 54.06 | 53.69 | 53.76 | 81,910 | -0.33(-0.61%) |
Sep 29, 2023 | 54.11 | 54.15 | 53.98 | 54.09 | 121,523 | +0.04(+0.07%) |
Sep 28, 2023 | 54.03 | 54.09 | 54.00 | 54.05 | 169,578 | +0.02(+0.04%) |
Sep 27, 2023 | 54.07 | 54.11 | 53.98 | 54.03 | 2,060,022 | -0.09(-0.16%) |
Sep 26, 2023 | 54.18 | 54.24 | 54.05 | 54.11 | 181,181 | -0.15(-0.29%) |
Sep 25, 2023 | 54.19 | 54.31 | 54.23 | 54.27 | 84,309 | +0.02(+0.04%) |
Sep 22, 2023 | 54.27 | 54.35 | 54.23 | 54.25 | 139,606 | -0.04(-0.07%) |
Sep 21, 2023 | 54.42 | 54.47 | 54.25 | 54.29 | 185,010 | -0.14(-0.25%) |
Sep 20, 2023 | 54.53 | 54.63 | 54.42 | 54.42 | 82,957 | -0.09(-0.16%) |
Sep 19, 2023 | 54.51 | 54.58 | 54.46 | 54.51 | 140,276 | -0.08(-0.14%) |
Sep 18, 2023 | 54.53 | 54.62 | 54.46 | 54.59 | 164,575 | +0.07(+0.12%) |
Sep 15, 2023 | 54.55 | 54.64 | 54.50 | 54.52 | 110,443 | -0.09(-0.16%) |
Sep 14, 2023 | 54.52 | 54.64 | 54.52 | 54.61 | 60,425 | +0.17(+0.32%) |
Sep 13, 2023 | 54.46 | 54.51 | 54.40 | 54.43 | 156,641 | -0.06(-0.11%) |
Sep 12, 2023 | 54.41 | 54.53 | 54.40 | 54.49 | 80,703 | +0.03(+0.05%) |
Sep 11, 2023 | 54.42 | 54.52 | 54.41 | 54.46 | 55,421 | +0.07(+0.12%) |
Sep 08, 2023 | 54.30 | 54.41 | 54.29 | 54.39 | 76,212 | +0.08(+0.14%) |
Sep 07, 2023 | 54.28 | 54.38 | 54.26 | 54.32 | 153,853 | -0.04(-0.07%) |
Sep 06, 2023 | 54.30 | 54.36 | 54.22 | 54.36 | 112,152 | -0.02(-0.04%) |
Sep 05, 2023 | 54.48 | 54.55 | 54.32 | 54.38 | 317,808 | -0.19(-0.35%) |
Sep 01, 2023 | 54.70 | 54.87 | 54.37 | 54.57 | 81,142 | +0.22(+0.41%) |
Aug 31, 2023 | 54.59 | 54.70 | 54.34 | 54.35 | 97,731 | -0.14(-0.25%) |
Aug 30, 2023 | 54.47 | 54.63 | 54.36 | 54.48 | 122,187 | -0.07(-0.12%) |
Aug 29, 2023 | 54.17 | 54.58 | 54.17 | 54.55 | 179,817 | +0.43(+0.80%) |
Aug 28, 2023 | 54.00 | 54.38 | 53.97 | 54.12 | 232,038 | +0.37(+0.68%) |
Aug 25, 2023 | 53.74 | 54.04 | 53.47 | 53.75 | 127,350 | +0.22(+0.41%) |
Aug 24, 2023 | 53.65 | 54.32 | 53.53 | 53.53 | 101,852 | -0.30(-0.56%) |
Aug 23, 2023 | 53.64 | 53.83 | 53.49 | 53.83 | 86,429 | +0.23(+0.43%) |
Aug 22, 2023 | 53.94 | 53.94 | 53.52 | 53.60 | 100,430 | -0.33(-0.61%) |
Aug 21, 2023 | 54.14 | 54.20 | 53.56 | 53.92 | 93,244 | -0.15(-0.29%) |
Aug 18, 2023 | 53.78 | 54.22 | 53.67 | 54.08 | 120,029 | +0.02(+0.04%) |
Aug 17, 2023 | 54.12 | 54.46 | 53.89 | 54.06 | 107,505 | -0.01(-0.02%) |
Aug 16, 2023 | 54.12 | 54.32 | 53.92 | 54.07 | 225,530 | -0.05(-0.09%) |
Aug 15, 2023 | 54.71 | 54.71 | 54.12 | 54.12 | 225,869 | -0.82(-1.49%) |
Aug 14, 2023 | 55.26 | 55.26 | 54.87 | 54.94 | 134,328 | -0.43(-0.78%) |
Aug 11, 2023 | 55.20 | 55.46 | 55.14 | 55.37 | 81,883 | +0.18(+0.33%) |
Aug 10, 2023 | 55.40 | 55.72 | 55.05 | 55.19 | 125,146 | +0.01(+0.02%) |
Aug 09, 2023 | 55.23 | 55.63 | 55.10 | 55.18 | 145,861 | -0.09(-0.16%) |
Aug 08, 2023 | 55.01 | 55.33 | 54.64 | 55.27 | 116,461 | -0.07(-0.13%) |
Aug 07, 2023 | 55.16 | 55.49 | 55.16 | 55.34 | 229,298 | +0.29(+0.52%) |
Aug 04, 2023 | 55.41 | 55.72 | 54.96 | 55.05 | 223,610 | -0.23(-0.42%) |
Aug 03, 2023 | 55.48 | 55.57 | 55.18 | 55.28 | 79,250 | -0.32(-0.57%) |
Aug 02, 2023 | 55.58 | 55.89 | 55.44 | 55.60 | 103,305 | -0.33(-0.58%) |
Aug 01, 2023 | 55.95 | 56.01 | 55.87 | 55.92 | 103,530 | -0.09(-0.15%) |
Jul 31, 2023 | 56.00 | 56.07 | 55.95 | 56.01 | 103,081 | +0.06(+0.10%) |
Jul 28, 2023 | 56.01 | 56.07 | 55.93 | 55.95 | 132,160 | +0.04(+0.07%) |
Jul 27, 2023 | 56.01 | 56.12 | 55.87 | 55.91 | 102,819 | -0.14(-0.26%) |
Jul 26, 2023 | 55.89 | 56.07 | 55.89 | 56.06 | 137,468 | +0.08(+0.14%) |
Jul 25, 2023 | 55.89 | 56.00 | 55.89 | 55.98 | 169,895 | +0.06(+0.10%) |
Jul 24, 2023 | 55.86 | 55.98 | 55.86 | 55.92 | 95,659 | +0.08(+0.14%) |
Jul 21, 2023 | 55.86 | 55.91 | 55.79 | 55.85 | 80,262 | -0.01(-0.02%) |
Jul 20, 2023 | 55.70 | 55.87 | 55.70 | 55.86 | 185,923 | +0.17(+0.31%) |
Jul 19, 2023 | 55.55 | 55.75 | 55.55 | 55.68 | 212,415 | +0.13(+0.24%) |
Jul 18, 2023 | 55.43 | 55.65 | 55.43 | 55.55 | 244,699 | +0.03(+0.05%) |
Jul 17, 2023 | 55.44 | 55.53 | 55.44 | 55.52 | 141,374 | +0.03(+0.05%) |
Jul 14, 2023 | 55.60 | 55.62 | 55.46 | 55.49 | 238,588 | -0.17(-0.31%) |
Jul 13, 2023 | 55.51 | 55.69 | 55.51 | 55.66 | 122,604 | +0.10(+0.17%) |
Jul 12, 2023 | 55.50 | 55.62 | 55.48 | 55.57 | 114,861 | +0.11(+0.19%) |
Jul 11, 2023 | 55.24 | 55.47 | 55.24 | 55.46 | 135,889 | +0.25(+0.45%) |
Jul 10, 2023 | 55.19 | 55.34 | 55.19 | 55.21 | 108,976 | +0.11(+0.19%) |
Jul 07, 2023 | 55.29 | 55.38 | 55.10 | 55.10 | 210,080 | -0.13(-0.24%) |
Jul 06, 2023 | 55.18 | 55.28 | 55.06 | 55.24 | 243,626 | -0.05(-0.09%) |
Jul 05, 2023 | 55.22 | 55.39 | 55.22 | 55.29 | 373,069 | -0.10(-0.17%) |
Jul 03, 2023 | 55.20 | 55.39 | 55.20 | 55.38 | 177,496 | +0.18(+0.33%) |
Jun 30, 2023 | 55.14 | 55.30 | 55.14 | 55.20 | 82,856 | +0.08(+0.15%) |
Jun 29, 2023 | 54.98 | 55.16 | 54.98 | 55.12 | 127,990 | +0.09(+0.17%) |
Jun 28, 2023 | 55.04 | 55.07 | 54.97 | 55.03 | 214,883 | -0.10(-0.17%) |
Jun 27, 2023 | 54.98 | 55.15 | 54.94 | 55.12 | 194,294 | +0.11(+0.19%) |
Jun 26, 2023 | 54.85 | 55.04 | 54.85 | 55.02 | 82,904 | +0.09(+0.16%) |
Jun 23, 2023 | 54.94 | 55.01 | 54.84 | 54.93 | 196,933 | -0.12(-0.23%) |
Jun 22, 2023 | 55.06 | 55.10 | 54.96 | 55.06 | 214,903 | -0.08(-0.14%) |
Jun 21, 2023 | 55.06 | 55.18 | 55.00 | 55.13 | 126,527 | -0.04(-0.07%) |
Jun 20, 2023 | 55.18 | 55.23 | 55.10 | 55.17 | 204,087 | -0.12(-0.23%) |
Jun 16, 2023 | 55.24 | 55.33 | 55.24 | 55.30 | 123,352 | +0.09(+0.16%) |
Jun 15, 2023 | 55.02 | 55.29 | 55.02 | 55.21 | 130,558 | -1.29(-2.28%) |
May 08, 2023 | 56.94 | 56.94 | 56.42 | 56.50 | 127,060 | -0.37(-0.65%) |
May 05, 2023 | 56.33 | 56.90 | 56.33 | 56.87 | 103,480 | +1.05(+1.88%) |
May 04, 2023 | 56.07 | 56.07 | 55.45 | 55.82 | 363,928 | -0.64(-1.13%) |
May 03, 2023 | 56.85 | 57.17 | 56.34 | 56.46 | 78,399 | -0.31(-0.55%) |
May 02, 2023 | 57.69 | 57.69 | 56.32 | 56.77 | 153,319 | -1.10(-1.89%) |