Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.42 | 59.42 | 58.47 | 58.49 | 43,509 | -1.34(-2.24%) |
Apr 29, 2024 | 59.72 | 59.91 | 59.59 | 59.83 | 43,144 | +0.36(+0.61%) |
Apr 26, 2024 | 59.18 | 59.85 | 59.06 | 59.47 | 49,110 | +0.34(+0.58%) |
Apr 25, 2024 | 58.98 | 59.25 | 58.31 | 59.12 | 28,685 | -0.62(-1.05%) |
Apr 24, 2024 | 59.74 | 60.13 | 59.35 | 59.75 | 33,318 | -0.18(-0.30%) |
Apr 23, 2024 | 59.23 | 60.15 | 59.23 | 59.93 | 46,068 | +0.87(+1.47%) |
Apr 22, 2024 | 58.75 | 59.39 | 58.58 | 59.06 | 34,698 | +0.63(+1.08%) |
Apr 19, 2024 | 58.44 | 58.95 | 58.19 | 58.43 | 19,126 | -0.18(-0.31%) |
Apr 18, 2024 | 59.00 | 59.37 | 58.50 | 58.61 | 34,269 | +0.02(+0.03%) |
Apr 17, 2024 | 59.43 | 59.43 | 58.51 | 58.59 | 39,991 | -0.28(-0.48%) |
Apr 16, 2024 | 58.88 | 59.19 | 58.49 | 58.87 | 26,772 | -0.26(-0.44%) |
Apr 15, 2024 | 60.45 | 60.49 | 59.02 | 59.13 | 41,801 | -0.76(-1.27%) |
Apr 12, 2024 | 60.51 | 60.51 | 59.73 | 59.89 | 326,439 | -1.20(-1.96%) |
Apr 11, 2024 | 60.81 | 61.20 | 60.42 | 61.09 | 43,371 | +0.37(+0.61%) |
Apr 10, 2024 | 60.99 | 61.31 | 60.48 | 60.72 | 33,581 | -1.45(-2.34%) |
Apr 09, 2024 | 62.32 | 62.32 | 61.57 | 62.17 | 27,033 | +0.12(+0.20%) |
Apr 08, 2024 | 62.01 | 62.33 | 62.01 | 62.05 | 22,480 | +0.19(+0.31%) |
Apr 05, 2024 | 61.44 | 62.10 | 61.44 | 61.86 | 37,146 | +0.48(+0.78%) |
Apr 04, 2024 | 63.03 | 63.05 | 61.31 | 61.38 | 55,457 | -1.15(-1.84%) |
Apr 03, 2024 | 62.42 | 62.77 | 62.35 | 62.53 | 30,886 | -0.11(-0.18%) |
Apr 02, 2024 | 63.31 | 63.31 | 62.41 | 62.64 | 24,931 | -1.45(-2.26%) |
Apr 01, 2024 | 64.49 | 64.51 | 64.02 | 64.09 | 164,942 | -0.45(-0.69%) |
Mar 28, 2024 | 64.31 | 64.54 | 64.54 | 64.54 | 25,944 | +0.39(+0.60%) |
Mar 27, 2024 | 63.48 | 64.16 | 63.48 | 64.15 | 153,735 | +1.03(+1.63%) |
Mar 26, 2024 | 63.43 | 63.49 | 63.10 | 63.12 | 19,862 | +0.10(+0.16%) |
Mar 25, 2024 | 63.39 | 63.54 | 63.02 | 63.02 | 41,300 | -0.34(-0.54%) |
Mar 22, 2024 | 63.63 | 63.66 | 63.33 | 63.36 | 22,221 | -0.57(-0.89%) |
Mar 21, 2024 | 63.62 | 64.04 | 63.62 | 63.93 | 19,082 | +0.70(+1.10%) |
Mar 20, 2024 | 62.02 | 63.25 | 62.02 | 63.23 | 48,188 | +1.14(+1.83%) |
Mar 19, 2024 | 61.68 | 62.10 | 61.50 | 62.10 | 82,088 | +0.52(+0.85%) |
Mar 18, 2024 | 61.79 | 61.86 | 61.35 | 61.57 | 32,127 | -0.07(-0.11%) |
Mar 15, 2024 | 61.66 | 62.00 | 61.57 | 61.64 | 30,108 | -0.18(-0.29%) |
Mar 14, 2024 | 62.53 | 62.57 | 61.45 | 61.82 | 22,980 | -0.73(-1.17%) |
Mar 13, 2024 | 61.90 | 62.75 | 61.90 | 62.55 | 24,573 | +0.65(+1.05%) |
Mar 12, 2024 | 61.71 | 61.96 | 61.55 | 61.90 | 21,454 | +0.30(+0.49%) |
Mar 11, 2024 | 61.50 | 61.70 | 61.26 | 61.60 | 52,467 | -0.11(-0.18%) |
Mar 08, 2024 | 62.32 | 62.61 | 61.53 | 61.71 | 75,887 | -0.39(-0.62%) |
Mar 07, 2024 | 61.92 | 62.18 | 61.92 | 62.09 | 21,139 | +0.37(+0.60%) |
Mar 06, 2024 | 61.98 | 62.05 | 61.48 | 61.73 | 215,104 | +0.01(+0.02%) |
Mar 05, 2024 | 61.56 | 62.08 | 61.56 | 61.72 | 27,547 | -0.08(-0.13%) |
Mar 04, 2024 | 62.08 | 62.30 | 61.76 | 61.80 | 40,277 | -0.10(-0.16%) |
Mar 01, 2024 | 61.72 | 61.92 | 61.25 | 61.90 | 26,084 | +0.31(+0.50%) |
Feb 29, 2024 | 61.51 | 61.72 | 61.25 | 61.59 | 35,335 | +0.36(+0.59%) |
Feb 28, 2024 | 60.89 | 61.44 | 60.89 | 61.23 | 26,112 | +0.02(+0.03%) |
Feb 27, 2024 | 61.10 | 61.30 | 61.00 | 61.21 | 46,484 | +0.71(+1.17%) |
Feb 26, 2024 | 60.58 | 60.90 | 60.44 | 60.50 | 71,484 | -0.15(-0.25%) |
Feb 23, 2024 | 60.45 | 60.95 | 60.25 | 60.65 | 104,478 | +0.33(+0.55%) |
Feb 22, 2024 | 59.93 | 60.44 | 59.90 | 60.32 | 36,794 | +0.91(+1.53%) |
Feb 21, 2024 | 59.31 | 59.64 | 59.10 | 59.41 | 68,611 | -0.06(-0.10%) |
Feb 20, 2024 | 59.42 | 59.51 | 59.21 | 59.47 | 47,243 | -0.39(-0.65%) |
Feb 16, 2024 | 60.02 | 60.37 | 59.79 | 59.86 | 29,389 | -0.49(-0.81%) |
Feb 15, 2024 | 59.86 | 60.40 | 59.86 | 60.35 | 57,301 | +0.73(+1.22%) |
Feb 14, 2024 | 59.24 | 59.65 | 58.89 | 59.62 | 156,877 | +1.08(+1.84%) |
Feb 13, 2024 | 58.60 | 58.79 | 58.15 | 58.54 | 50,394 | -1.56(-2.59%) |
Feb 12, 2024 | 59.34 | 60.26 | 59.34 | 60.10 | 32,339 | +0.78(+1.31%) |
Feb 09, 2024 | 59.17 | 59.47 | 58.94 | 59.32 | 117,334 | +0.04(+0.07%) |
Feb 08, 2024 | 58.80 | 59.29 | 58.80 | 59.28 | 103,593 | +0.68(+1.16%) |
Feb 07, 2024 | 58.70 | 58.80 | 58.28 | 58.60 | 36,164 | +0.12(+0.20%) |
Feb 06, 2024 | 57.90 | 58.53 | 57.90 | 58.48 | 114,346 | +0.62(+1.07%) |
Feb 05, 2024 | 58.15 | 58.15 | 57.52 | 57.86 | 31,787 | -0.74(-1.26%) |
Feb 02, 2024 | 58.08 | 58.88 | 57.86 | 58.60 | 33,844 | +0.09(+0.15%) |
Feb 01, 2024 | 57.83 | 58.55 | 57.35 | 58.51 | 120,381 | +1.04(+1.81%) |
Jan 31, 2024 | 58.17 | 58.45 | 57.47 | 57.47 | 51,254 | -0.92(-1.57%) |
Jan 30, 2024 | 58.44 | 58.71 | 58.39 | 58.39 | 54,992 | -0.27(-0.46%) |
Jan 29, 2024 | 58.14 | 58.70 | 57.98 | 58.66 | 125,409 | +0.50(+0.86%) |
Jan 26, 2024 | 58.23 | 58.38 | 58.06 | 58.16 | 31,268 | +0.13(+0.22%) |
Jan 25, 2024 | 57.68 | 58.03 | 57.49 | 58.03 | 24,317 | +0.89(+1.56%) |
Jan 24, 2024 | 58.18 | 58.18 | 57.10 | 57.14 | 88,103 | -0.48(-0.84%) |
Jan 23, 2024 | 58.06 | 58.06 | 57.41 | 57.63 | 48,431 | -0.14(-0.24%) |
Jan 22, 2024 | 57.59 | 57.96 | 57.53 | 57.76 | 36,193 | +0.45(+0.78%) |
Jan 19, 2024 | 56.57 | 57.44 | 56.57 | 57.31 | 40,495 | +0.29(+0.51%) |
Jan 18, 2024 | 56.75 | 57.05 | 56.34 | 57.02 | 38,399 | +0.62(+1.10%) |
Jan 17, 2024 | 56.14 | 56.41 | 56.05 | 56.40 | 33,339 | -0.30(-0.53%) |
Jan 16, 2024 | 56.40 | 56.70 | 56.08 | 56.70 | 30,770 | -0.10(-0.18%) |
Jan 12, 2024 | 57.82 | 57.84 | 56.74 | 56.80 | 536,262 | -0.86(-1.49%) |
Jan 11, 2024 | 57.55 | 57.67 | 56.94 | 57.66 | 50,852 | -0.07(-0.12%) |
Jan 10, 2024 | 57.63 | 57.87 | 57.33 | 57.73 | 253,701 | +0.24(+0.42%) |
Jan 09, 2024 | 57.16 | 57.71 | 57.16 | 57.49 | 28,593 | -0.26(-0.45%) |
Jan 08, 2024 | 56.95 | 57.80 | 56.85 | 57.75 | 64,749 | +0.91(+1.60%) |
Jan 05, 2024 | 56.69 | 57.32 | 56.67 | 56.84 | 131,145 | +0.30(+0.53%) |
Jan 04, 2024 | 56.51 | 56.92 | 56.42 | 56.54 | 32,422 | +0.00(+0.00%) |
Jan 03, 2024 | 57.68 | 57.68 | 56.54 | 56.54 | 55,212 | -1.78(-3.05%) |
Jan 02, 2024 | 58.47 | 58.81 | 58.06 | 58.32 | 246,637 | -0.57(-0.97%) |
Dec 29, 2023 | 59.28 | 59.37 | 58.80 | 58.89 | 45,575 | -0.44(-0.74%) |
Dec 28, 2023 | 59.15 | 59.42 | 59.15 | 59.33 | 18,433 | +0.04(+0.07%) |
Dec 27, 2023 | 59.33 | 59.42 | 59.12 | 59.29 | 53,442 | +0.02(+0.03%) |
Dec 26, 2023 | 59.05 | 59.36 | 59.03 | 59.27 | 42,381 | +0.28(+0.47%) |
Dec 22, 2023 | 59.02 | 59.15 | 58.78 | 58.99 | 59,777 | -0.14(-0.24%) |
Dec 21, 2023 | 58.64 | 59.16 | 58.55 | 59.13 | 90,635 | +1.12(+1.92%) |
Dec 20, 2023 | 58.84 | 59.25 | 58.00 | 58.02 | 43,243 | -1.11(-1.87%) |
Dec 19, 2023 | 58.60 | 59.16 | 58.60 | 59.12 | 24,019 | +0.87(+1.49%) |
Dec 18, 2023 | 58.37 | 58.42 | 58.01 | 58.26 | 45,550 | -0.02(-0.03%) |
Dec 15, 2023 | 58.33 | 58.71 | 58.14 | 58.28 | 152,875 | -0.53(-0.90%) |
Dec 14, 2023 | 58.06 | 59.02 | 58.06 | 58.80 | 57,355 | +1.58(+2.77%) |
Dec 13, 2023 | 56.01 | 57.32 | 55.44 | 57.22 | 63,169 | +1.34(+2.41%) |
Dec 12, 2023 | 55.97 | 56.09 | 55.82 | 55.88 | 47,893 | -0.35(-0.62%) |
Dec 11, 2023 | 55.64 | 56.38 | 55.64 | 56.22 | 35,260 | +0.82(+1.47%) |
Dec 08, 2023 | 54.83 | 55.59 | 54.83 | 55.41 | 103,380 | +0.36(+0.65%) |
Dec 07, 2023 | 54.60 | 55.05 | 54.53 | 55.05 | 15,769 | +0.56(+1.02%) |
Dec 06, 2023 | 54.70 | 55.10 | 54.44 | 54.49 | 58,768 | +0.38(+0.70%) |
Dec 05, 2023 | 54.69 | 54.69 | 54.00 | 54.11 | 35,941 | -0.96(-1.74%) |
Dec 04, 2023 | 54.60 | 55.51 | 54.60 | 55.07 | 108,302 | +0.19(+0.34%) |
Dec 01, 2023 | 53.13 | 54.91 | 53.13 | 54.88 | 46,800 | +1.70(+3.20%) |
Nov 30, 2023 | 53.16 | 53.20 | 52.78 | 53.18 | 18,386 | +0.22(+0.41%) |
Nov 29, 2023 | 53.12 | 53.59 | 52.96 | 52.96 | 35,898 | +0.17(+0.32%) |
Nov 28, 2023 | 52.65 | 52.94 | 52.40 | 52.79 | 47,010 | +0.06(+0.11%) |
Nov 27, 2023 | 52.62 | 52.86 | 52.47 | 52.73 | 94,098 | -0.09(-0.17%) |
Nov 24, 2023 | 52.58 | 52.89 | 52.58 | 52.82 | 22,191 | +0.16(+0.30%) |
Nov 22, 2023 | 52.70 | 53.02 | 52.49 | 52.66 | 35,108 | +0.33(+0.63%) |
Nov 21, 2023 | 52.55 | 52.55 | 52.21 | 52.33 | 60,692 | -0.45(-0.85%) |
Nov 20, 2023 | 52.46 | 52.95 | 52.32 | 52.78 | 87,656 | +0.39(+0.74%) |
Nov 17, 2023 | 52.03 | 52.46 | 52.03 | 52.39 | 326,162 | +0.79(+1.52%) |
Nov 16, 2023 | 52.22 | 52.22 | 51.42 | 51.60 | 50,521 | -0.70(-1.33%) |
Nov 15, 2023 | 51.93 | 52.90 | 51.93 | 52.30 | 180,090 | +0.56(+1.08%) |
Nov 14, 2023 | 50.75 | 52.03 | 50.75 | 51.74 | 82,969 | +2.21(+4.46%) |
Nov 13, 2023 | 49.50 | 49.76 | 49.25 | 49.53 | 89,808 | -0.23(-0.46%) |
Nov 10, 2023 | 49.36 | 49.77 | 48.95 | 49.76 | 230,806 | +0.52(+1.05%) |
Nov 09, 2023 | 50.20 | 50.20 | 49.16 | 49.24 | 115,837 | -0.70(-1.40%) |
Nov 08, 2023 | 50.38 | 50.50 | 49.93 | 49.94 | 86,949 | -0.37(-0.73%) |
Nov 07, 2023 | 50.03 | 50.46 | 49.89 | 50.31 | 146,477 | +0.16(+0.32%) |
Nov 06, 2023 | 50.74 | 50.74 | 49.95 | 50.15 | 64,630 | -0.52(-1.02%) |
Nov 03, 2023 | 49.56 | 50.89 | 49.56 | 50.67 | 170,596 | +1.69(+3.46%) |
Nov 02, 2023 | 48.21 | 49.01 | 48.21 | 48.97 | 117,100 | +1.21(+2.54%) |
Nov 01, 2023 | 47.69 | 47.79 | 47.12 | 47.76 | 264,019 | +0.09(+0.19%) |
Oct 31, 2023 | 47.12 | 47.75 | 47.12 | 47.67 | 46,560 | +0.45(+0.95%) |
Oct 30, 2023 | 47.02 | 47.39 | 46.71 | 47.22 | 88,228 | +0.63(+1.35%) |
Oct 27, 2023 | 47.37 | 47.49 | 46.54 | 46.59 | 1,053,458 | -0.51(-1.08%) |
Oct 26, 2023 | 47.54 | 47.63 | 46.85 | 47.10 | 168,763 | -0.32(-0.67%) |
Oct 25, 2023 | 47.82 | 47.86 | 47.31 | 47.42 | 69,266 | -0.80(-1.65%) |
Oct 24, 2023 | 48.22 | 48.63 | 48.02 | 48.22 | 234,090 | +0.24(+0.50%) |
Oct 23, 2023 | 47.93 | 48.56 | 47.62 | 47.98 | 140,089 | -0.22(-0.45%) |
Oct 20, 2023 | 48.30 | 48.56 | 48.08 | 48.20 | 104,967 | -0.19(-0.39%) |
Oct 19, 2023 | 49.10 | 49.30 | 48.27 | 48.39 | 45,816 | -0.70(-1.42%) |
Oct 18, 2023 | 49.56 | 49.79 | 49.04 | 49.08 | 33,258 | -1.21(-2.42%) |
Oct 17, 2023 | 49.47 | 50.69 | 49.47 | 50.30 | 107,454 | +0.57(+1.14%) |
Oct 16, 2023 | 49.10 | 49.84 | 49.01 | 49.73 | 78,380 | +1.05(+2.15%) |
Oct 13, 2023 | 49.23 | 49.31 | 48.59 | 48.69 | 461,170 | -0.49(-0.99%) |
Oct 12, 2023 | 50.28 | 50.28 | 48.88 | 49.17 | 92,679 | -1.07(-2.12%) |
Oct 11, 2023 | 50.46 | 50.65 | 49.87 | 50.24 | 88,900 | +0.00(+0.00%) |
Oct 10, 2023 | 49.75 | 50.67 | 49.75 | 50.24 | 79,563 | +0.67(+1.35%) |
Oct 09, 2023 | 48.88 | 49.66 | 48.61 | 49.57 | 195,658 | +0.17(+0.34%) |
Oct 06, 2023 | 48.51 | 49.72 | 48.27 | 49.40 | 73,603 | +0.54(+1.10%) |
Oct 05, 2023 | 49.41 | 49.42 | 48.64 | 48.87 | 69,865 | -0.66(-1.33%) |
Oct 04, 2023 | 49.20 | 49.61 | 48.95 | 49.52 | 187,917 | +0.38(+0.77%) |
Oct 03, 2023 | 50.10 | 50.16 | 48.94 | 49.14 | 160,552 | -1.35(-2.68%) |
Oct 02, 2023 | 50.97 | 50.97 | 50.32 | 50.50 | 179,315 | -0.30(-0.59%) |
Sep 29, 2023 | 51.30 | 51.41 | 50.70 | 50.80 | 214,896 | +0.06(+0.12%) |
Sep 28, 2023 | 50.00 | 50.91 | 49.82 | 50.74 | 48,201 | +0.67(+1.33%) |
Sep 27, 2023 | 50.01 | 50.31 | 49.67 | 50.07 | 113,825 | +0.34(+0.68%) |
Sep 26, 2023 | 50.08 | 50.42 | 49.71 | 49.73 | 91,080 | -0.61(-1.21%) |
Sep 25, 2023 | 50.18 | 50.48 | 50.25 | 50.34 | 45,843 | +0.06(+0.12%) |
Sep 22, 2023 | 50.99 | 51.11 | 50.24 | 50.28 | 112,993 | -0.41(-0.82%) |
Sep 21, 2023 | 51.26 | 51.43 | 50.69 | 50.69 | 106,246 | -1.09(-2.11%) |
Sep 20, 2023 | 52.60 | 52.60 | 51.75 | 51.79 | 45,602 | -0.30(-0.57%) |
Sep 19, 2023 | 52.01 | 52.17 | 51.70 | 52.09 | 265,516 | -0.03(-0.06%) |
Sep 18, 2023 | 52.45 | 52.46 | 52.08 | 52.12 | 55,625 | -0.46(-0.87%) |
Sep 15, 2023 | 53.00 | 53.07 | 52.48 | 52.57 | 36,441 | -0.65(-1.21%) |
Sep 14, 2023 | 52.78 | 53.24 | 52.57 | 53.22 | 47,182 | +0.86(+1.63%) |
Sep 13, 2023 | 52.73 | 52.74 | 52.23 | 52.36 | 52,412 | -0.48(-0.90%) |
Sep 12, 2023 | 52.80 | 53.25 | 52.76 | 52.84 | 71,922 | -0.15(-0.28%) |
Sep 11, 2023 | 53.12 | 53.30 | 52.89 | 52.99 | 110,769 | +0.15(+0.28%) |
Sep 08, 2023 | 52.77 | 53.03 | 52.71 | 52.84 | 504,799 | +0.01(+0.02%) |
Sep 07, 2023 | 52.82 | 52.93 | 52.56 | 52.83 | 138,867 | -0.38(-0.71%) |
Sep 06, 2023 | 53.36 | 53.73 | 52.92 | 53.21 | 78,543 | -0.31(-0.58%) |
Sep 05, 2023 | 53.92 | 53.92 | 53.47 | 53.52 | 44,130 | -0.91(-1.66%) |
Sep 01, 2023 | 54.31 | 54.57 | 54.21 | 54.42 | 57,491 | +0.31(+0.57%) |
Aug 31, 2023 | 54.18 | 54.41 | 54.10 | 54.12 | 25,449 | +0.00(+0.00%) |
Aug 30, 2023 | 53.78 | 54.31 | 53.78 | 54.12 | 27,773 | +0.27(+0.50%) |
Aug 29, 2023 | 52.88 | 53.85 | 52.88 | 53.85 | 32,078 | +0.89(+1.67%) |
Aug 28, 2023 | 52.71 | 53.05 | 52.64 | 52.96 | 78,559 | +0.50(+0.95%) |
Aug 25, 2023 | 52.75 | 52.87 | 52.05 | 52.46 | 52,169 | -0.08(-0.15%) |
Aug 24, 2023 | 53.32 | 53.44 | 52.54 | 52.54 | 32,283 | -0.93(-1.75%) |
Aug 23, 2023 | 52.77 | 53.54 | 52.71 | 53.48 | 61,150 | +0.61(+1.14%) |
Aug 22, 2023 | 53.35 | 53.35 | 52.79 | 52.87 | 53,623 | -0.54(-1.01%) |
Aug 21, 2023 | 53.68 | 53.72 | 53.11 | 53.41 | 57,455 | -0.21(-0.39%) |
Aug 18, 2023 | 52.89 | 53.69 | 52.75 | 53.62 | 186,586 | +0.31(+0.58%) |
Aug 17, 2023 | 54.35 | 54.35 | 53.31 | 53.31 | 67,367 | -0.85(-1.56%) |
Aug 16, 2023 | 54.67 | 54.98 | 54.15 | 54.15 | 67,911 | -0.63(-1.14%) |
Aug 15, 2023 | 55.16 | 55.16 | 54.77 | 54.78 | 144,787 | -0.65(-1.17%) |
Aug 14, 2023 | 54.92 | 55.44 | 54.83 | 55.43 | 100,176 | +0.32(+0.58%) |
Aug 11, 2023 | 55.04 | 55.35 | 54.88 | 55.11 | 606,131 | -0.25(-0.45%) |
Aug 10, 2023 | 55.87 | 56.19 | 55.20 | 55.36 | 75,467 | +0.17(+0.31%) |
Aug 09, 2023 | 55.80 | 55.88 | 55.12 | 55.19 | 110,246 | -0.50(-0.89%) |
Aug 08, 2023 | 55.33 | 55.72 | 55.07 | 55.69 | 52,181 | -0.25(-0.44%) |
Aug 07, 2023 | 55.86 | 55.98 | 55.62 | 55.94 | 115,151 | +0.30(+0.54%) |
Aug 04, 2023 | 55.98 | 56.22 | 55.53 | 55.64 | 109,990 | +0.08(+0.14%) |
Aug 03, 2023 | 55.46 | 55.74 | 55.37 | 55.56 | 48,858 | -0.22(-0.39%) |
Aug 02, 2023 | 56.03 | 56.20 | 55.62 | 55.78 | 69,457 | -0.92(-1.61%) |
Aug 01, 2023 | 56.66 | 56.76 | 56.35 | 56.69 | 269,289 | -0.42(-0.73%) |
Jul 31, 2023 | 56.81 | 57.14 | 56.80 | 57.11 | 58,409 | +0.43(+0.75%) |
Jul 28, 2023 | 56.59 | 56.81 | 56.52 | 56.68 | 558,968 | +0.63(+1.12%) |
Jul 27, 2023 | 57.02 | 57.18 | 55.89 | 56.05 | 111,719 | -0.73(-1.28%) |
Jul 26, 2023 | 56.23 | 56.86 | 56.23 | 56.78 | 31,881 | +0.51(+0.90%) |
Jul 25, 2023 | 56.31 | 56.48 | 56.21 | 56.27 | 76,012 | -0.28(-0.49%) |
Jul 24, 2023 | 56.63 | 56.71 | 56.33 | 56.55 | 154,888 | -0.15(-0.26%) |
Jul 21, 2023 | 57.35 | 57.35 | 56.64 | 56.70 | 49,814 | -0.32(-0.56%) |
Jul 20, 2023 | 57.55 | 57.55 | 56.83 | 57.02 | 59,330 | -0.82(-1.41%) |
Jul 19, 2023 | 57.65 | 57.87 | 57.51 | 57.84 | 66,083 | +0.23(+0.40%) |
Jul 18, 2023 | 56.95 | 57.62 | 56.95 | 57.61 | 54,512 | +0.76(+1.33%) |
Jul 17, 2023 | 56.51 | 56.96 | 56.44 | 56.85 | 163,345 | +0.14(+0.25%) |
Jul 14, 2023 | 57.31 | 57.31 | 56.56 | 56.71 | 76,295 | -0.51(-0.89%) |
Jul 13, 2023 | 57.41 | 57.41 | 57.11 | 57.22 | 69,974 | +0.17(+0.30%) |
Jul 12, 2023 | 57.34 | 57.34 | 56.96 | 57.05 | 125,444 | +0.39(+0.68%) |
Jul 11, 2023 | 55.90 | 56.77 | 55.90 | 56.66 | 55,029 | +0.91(+1.62%) |
Jul 10, 2023 | 54.69 | 55.76 | 54.69 | 55.76 | 58,878 | +1.00(+1.84%) |
Jul 07, 2023 | 54.26 | 55.19 | 54.26 | 54.75 | 86,275 | +0.48(+0.88%) |
Jul 06, 2023 | 54.45 | 54.65 | 53.89 | 54.27 | 214,533 | -0.76(-1.37%) |
Jul 05, 2023 | 55.00 | 55.09 | 54.79 | 55.03 | 110,269 | -0.21(-0.38%) |
Jul 03, 2023 | 54.88 | 55.34 | 54.88 | 55.24 | 118,509 | +0.32(+0.58%) |
Jun 30, 2023 | 54.70 | 55.04 | 54.49 | 54.92 | 150,635 | +0.65(+1.19%) |
Jun 29, 2023 | 54.22 | 54.48 | 54.11 | 54.27 | 66,994 | +0.13(+0.24%) |
Jun 28, 2023 | 54.00 | 54.25 | 53.83 | 54.15 | 73,463 | +0.10(+0.18%) |
Jun 27, 2023 | 52.91 | 54.15 | 52.91 | 54.05 | 183,298 | +1.27(+2.41%) |
Jun 26, 2023 | 52.47 | 53.16 | 52.47 | 52.77 | 153,978 | +0.24(+0.45%) |
Jun 23, 2023 | 52.41 | 52.77 | 52.31 | 52.53 | 90,578 | -0.35(-0.66%) |
Jun 22, 2023 | 52.93 | 53.02 | 52.60 | 52.88 | 60,295 | -0.18(-0.34%) |
Jun 21, 2023 | 52.89 | 53.30 | 52.85 | 53.06 | 106,140 | +0.04(+0.07%) |
Jun 20, 2023 | 53.11 | 53.20 | 52.71 | 53.02 | 61,325 | -0.33(-0.61%) |
Jun 16, 2023 | 53.78 | 53.78 | 53.15 | 53.35 | 137,449 | -0.27(-0.50%) |
Jun 15, 2023 | 53.10 | 53.71 | 53.03 | 53.62 | 162,622 | +0.39(+0.73%) |
Jun 14, 2023 | 53.54 | 53.78 | 52.86 | 53.23 | 283,806 | -0.16(-0.30%) |
Jun 13, 2023 | 53.05 | 53.46 | 53.05 | 53.39 | 186,640 | +0.64(+1.21%) |
Jun 12, 2023 | 52.32 | 52.84 | 52.09 | 52.75 | 258,163 | +0.60(+1.14%) |
Jun 09, 2023 | 52.33 | 52.56 | 52.05 | 52.16 | 467,025 | -0.07(-0.13%) |
Jun 08, 2023 | 52.13 | 52.39 | 51.95 | 52.23 | 170,715 | -0.05(-0.10%) |
Jun 07, 2023 | 52.12 | 52.57 | 52.06 | 52.28 | 274,041 | +0.41(+0.79%) |
Jun 06, 2023 | 50.51 | 51.91 | 50.51 | 51.87 | 230,079 | +1.37(+2.72%) |
Jun 05, 2023 | 50.63 | 50.68 | 50.22 | 50.50 | 290,240 | -0.27(-0.53%) |
Jun 02, 2023 | 49.67 | 50.88 | 49.67 | 50.77 | 153,921 | +1.67(+3.40%) |
Jun 01, 2023 | 48.91 | 49.33 | 48.56 | 49.10 | 286,779 | +0.15(+0.30%) |
May 31, 2023 | 49.36 | 49.36 | 48.49 | 48.95 | 183,057 | -0.81(-1.64%) |
May 30, 2023 | 50.09 | 50.11 | 49.57 | 49.76 | 67,315 | -0.07(-0.14%) |
May 26, 2023 | 49.55 | 49.92 | 49.48 | 49.83 | 95,126 | +0.27(+0.54%) |
May 25, 2023 | 49.84 | 49.94 | 49.36 | 49.56 | 95,321 | -0.17(-0.34%) |
May 24, 2023 | 50.03 | 50.04 | 49.46 | 49.73 | 60,007 | -0.41(-0.81%) |
May 23, 2023 | 50.49 | 50.85 | 50.07 | 50.14 | 94,331 | -0.61(-1.19%) |
May 22, 2023 | 50.89 | 51.03 | 50.68 | 50.75 | 97,661 | -0.11(-0.21%) |
May 19, 2023 | 51.72 | 51.72 | 50.68 | 50.85 | 189,059 | -0.93(-1.80%) |
May 18, 2023 | 51.05 | 51.89 | 51.04 | 51.79 | 43,111 | +0.73(+1.42%) |
May 17, 2023 | 50.34 | 51.20 | 50.34 | 51.06 | 44,848 | +1.00(+2.00%) |
May 16, 2023 | 50.66 | 50.66 | 50.06 | 50.06 | 143,342 | -0.96(-1.89%) |
May 15, 2023 | 50.67 | 51.09 | 50.50 | 51.02 | 58,659 | +0.38(+0.75%) |
May 12, 2023 | 50.94 | 50.98 | 50.31 | 50.65 | 68,093 | -0.19(-0.37%) |
May 11, 2023 | 50.74 | 50.97 | 50.57 | 50.84 | 52,562 | -0.04(-0.08%) |
May 10, 2023 | 51.71 | 51.71 | 50.24 | 50.87 | 334,725 | -0.35(-0.68%) |
May 09, 2023 | 51.20 | 51.40 | 51.04 | 51.22 | 96,307 | -0.25(-0.48%) |
May 08, 2023 | 51.44 | 51.56 | 51.20 | 51.47 | 178,434 | +0.18(+0.35%) |
May 05, 2023 | 50.81 | 51.45 | 50.81 | 51.29 | 76,979 | +1.16(+2.32%) |
May 04, 2023 | 50.96 | 50.96 | 50.00 | 50.13 | 297,118 | -1.21(-2.36%) |
May 03, 2023 | 51.64 | 52.26 | 51.34 | 51.34 | 72,966 | -0.30(-0.58%) |
May 02, 2023 | 51.58 | 51.70 | 50.83 | 51.64 | 68,491 | -0.38(-0.73%) |