Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 67.54 | 67.81 | 66.87 | 67.09 | 247,221 | -0.82(-1.21%) |
May 21, 2024 | 67.79 | 68.04 | 67.73 | 67.91 | 198,752 | +0.12(+0.18%) |
May 20, 2024 | 67.91 | 68.04 | 67.73 | 67.79 | 165,826 | +0.17(+0.25%) |
May 17, 2024 | 67.34 | 67.68 | 67.24 | 67.62 | 439,070 | +0.47(+0.70%) |
May 16, 2024 | 67.33 | 67.40 | 67.11 | 67.15 | 257,705 | -0.55(-0.81%) |
May 15, 2024 | 67.38 | 67.77 | 67.06 | 67.70 | 190,667 | +0.48(+0.71%) |
May 14, 2024 | 67.05 | 67.27 | 66.94 | 67.22 | 275,905 | +0.47(+0.70%) |
May 13, 2024 | 66.79 | 66.97 | 66.64 | 66.75 | 202,288 | +0.06(+0.09%) |
May 10, 2024 | 66.89 | 67.07 | 66.62 | 66.69 | 226,266 | -0.05(-0.07%) |
May 09, 2024 | 66.23 | 66.81 | 66.22 | 66.74 | 297,458 | +0.58(+0.88%) |
May 08, 2024 | 65.83 | 66.18 | 65.77 | 66.16 | 373,420 | +0.06(+0.09%) |
May 07, 2024 | 66.12 | 66.37 | 66.04 | 66.10 | 233,727 | -0.01(-0.02%) |
May 06, 2024 | 66.03 | 66.30 | 66.00 | 66.11 | 311,583 | +0.42(+0.64%) |
May 03, 2024 | 65.86 | 65.91 | 65.47 | 65.69 | 225,153 | +0.41(+0.63%) |
May 02, 2024 | 65.05 | 65.42 | 64.66 | 65.28 | 637,812 | +0.94(+1.46%) |
May 01, 2024 | 64.46 | 65.07 | 64.05 | 64.34 | 799,180 | -0.14(-0.22%) |
Apr 30, 2024 | 65.31 | 65.35 | 64.48 | 64.48 | 221,354 | -1.23(-1.87%) |
Apr 29, 2024 | 65.55 | 65.81 | 65.27 | 65.71 | 161,393 | +0.81(+1.25%) |
Apr 26, 2024 | 64.71 | 65.08 | 64.67 | 64.90 | 199,879 | +0.70(+1.09%) |
Apr 25, 2024 | 63.84 | 64.42 | 63.61 | 64.20 | 244,466 | -0.35(-0.54%) |
Apr 24, 2024 | 64.81 | 64.86 | 64.40 | 64.55 | 233,593 | -0.34(-0.52%) |
Apr 23, 2024 | 64.48 | 65.10 | 64.39 | 64.89 | 235,729 | +0.49(+0.76%) |
Apr 22, 2024 | 64.30 | 64.68 | 64.02 | 64.40 | 210,277 | +0.38(+0.59%) |
Apr 19, 2024 | 63.98 | 64.31 | 63.87 | 64.02 | 674,992 | +0.03(+0.05%) |
Apr 18, 2024 | 64.23 | 64.50 | 63.93 | 63.99 | 191,369 | +0.18(+0.28%) |
Apr 17, 2024 | 64.06 | 64.21 | 63.62 | 63.81 | 1,180,382 | -0.01(-0.02%) |
Apr 16, 2024 | 64.03 | 64.05 | 63.55 | 63.82 | 555,996 | -0.99(-1.53%) |
Apr 15, 2024 | 65.68 | 65.76 | 64.70 | 64.81 | 258,387 | -0.21(-0.32%) |
Apr 12, 2024 | 65.72 | 65.90 | 64.92 | 65.02 | 240,122 | -0.84(-1.28%) |
Apr 11, 2024 | 65.99 | 66.13 | 65.36 | 65.86 | 253,236 | +0.18(+0.27%) |
Apr 10, 2024 | 65.67 | 66.13 | 65.38 | 65.68 | 219,069 | -0.79(-1.19%) |
Apr 09, 2024 | 66.89 | 66.96 | 66.27 | 66.47 | 213,981 | +0.03(+0.05%) |
Apr 08, 2024 | 66.54 | 66.62 | 66.33 | 66.44 | 234,809 | +0.54(+0.82%) |
Apr 05, 2024 | 65.70 | 66.08 | 65.55 | 65.90 | 303,365 | +0.33(+0.50%) |
Apr 04, 2024 | 66.57 | 66.57 | 65.54 | 65.57 | 295,734 | -0.44(-0.67%) |
Apr 03, 2024 | 65.40 | 66.18 | 65.40 | 66.01 | 302,114 | +0.76(+1.16%) |
Apr 02, 2024 | 65.17 | 65.44 | 65.03 | 65.25 | 214,676 | -0.25(-0.38%) |
Apr 01, 2024 | 65.82 | 65.85 | 65.44 | 65.50 | 243,218 | -0.36(-0.55%) |
Mar 28, 2024 | 65.76 | 65.96 | 65.68 | 65.86 | 183,889 | -0.03(-0.05%) |
Mar 27, 2024 | 65.53 | 65.92 | 65.46 | 65.89 | 301,160 | +0.59(+0.90%) |
Mar 26, 2024 | 65.36 | 65.52 | 65.22 | 65.30 | 168,321 | +0.30(+0.46%) |
Mar 25, 2024 | 64.92 | 65.23 | 64.92 | 65.00 | 184,158 | +0.08(+0.12%) |
Mar 22, 2024 | 65.24 | 65.24 | 64.86 | 64.92 | 229,447 | -0.40(-0.61%) |
Mar 21, 2024 | 65.40 | 65.48 | 65.21 | 65.32 | 177,150 | +0.00(+0.00%) |
Mar 20, 2024 | 64.47 | 65.38 | 64.19 | 65.32 | 246,421 | +0.86(+1.33%) |
Mar 19, 2024 | 64.26 | 64.64 | 64.18 | 64.46 | 248,183 | +0.23(+0.36%) |
Mar 18, 2024 | 64.47 | 64.47 | 64.16 | 64.23 | 215,219 | +0.16(+0.25%) |
Mar 15, 2024 | 64.08 | 64.30 | 63.89 | 64.07 | 253,789 | +0.21(+0.33%) |
Mar 14, 2024 | 64.38 | 64.42 | 63.65 | 63.86 | 203,404 | -0.27(-0.42%) |
Mar 13, 2024 | 63.96 | 64.32 | 63.96 | 64.13 | 212,750 | +0.00(+0.00%) |
Mar 12, 2024 | 63.88 | 64.19 | 63.67 | 64.13 | 222,891 | +0.31(+0.49%) |
Mar 11, 2024 | 63.82 | 63.94 | 63.52 | 63.82 | 272,882 | -0.61(-0.95%) |
Mar 08, 2024 | 64.59 | 64.94 | 64.36 | 64.43 | 189,220 | -0.07(-0.11%) |
Mar 07, 2024 | 64.41 | 64.60 | 64.25 | 64.50 | 453,096 | +0.62(+0.97%) |
Mar 06, 2024 | 63.76 | 64.11 | 63.75 | 63.88 | 302,599 | +0.96(+1.53%) |
Mar 05, 2024 | 63.04 | 63.31 | 62.77 | 62.92 | 381,218 | +0.15(+0.24%) |
Mar 04, 2024 | 62.80 | 62.93 | 62.69 | 62.77 | 285,206 | -0.30(-0.48%) |
Mar 01, 2024 | 62.54 | 63.16 | 62.51 | 63.07 | 232,621 | +0.76(+1.22%) |
Feb 29, 2024 | 62.47 | 62.62 | 62.07 | 62.31 | 220,003 | +0.39(+0.63%) |
Feb 28, 2024 | 61.90 | 62.09 | 61.75 | 61.92 | 219,327 | -0.28(-0.45%) |
Feb 27, 2024 | 61.94 | 62.25 | 61.94 | 62.20 | 219,588 | +0.29(+0.47%) |
Feb 26, 2024 | 61.86 | 62.00 | 61.79 | 61.91 | 212,652 | -0.03(-0.05%) |
Feb 23, 2024 | 61.96 | 62.06 | 61.80 | 61.94 | 224,140 | -0.08(-0.13%) |
Feb 22, 2024 | 61.98 | 62.15 | 61.83 | 62.02 | 418,795 | +0.39(+0.63%) |
Feb 21, 2024 | 61.41 | 61.63 | 61.34 | 61.63 | 271,565 | +0.17(+0.28%) |
Feb 20, 2024 | 61.65 | 61.65 | 61.30 | 61.46 | 277,253 | +0.02(+0.03%) |
Feb 16, 2024 | 61.34 | 61.68 | 61.18 | 61.44 | 257,290 | +0.09(+0.15%) |
Feb 15, 2024 | 60.81 | 61.44 | 60.81 | 61.35 | 230,510 | +0.61(+1.00%) |
Feb 14, 2024 | 60.57 | 60.80 | 60.48 | 60.74 | 297,927 | +0.56(+0.93%) |
Feb 13, 2024 | 60.58 | 60.69 | 59.95 | 60.18 | 235,834 | -1.10(-1.80%) |
Feb 12, 2024 | 60.87 | 61.49 | 60.86 | 61.28 | 233,577 | +0.41(+0.67%) |
Feb 09, 2024 | 60.74 | 60.92 | 60.59 | 60.87 | 208,720 | +0.09(+0.15%) |
Feb 08, 2024 | 60.75 | 60.79 | 60.45 | 60.78 | 255,261 | -0.16(-0.26%) |
Feb 07, 2024 | 61.01 | 61.12 | 60.75 | 60.94 | 240,093 | +0.07(+0.11%) |
Feb 06, 2024 | 60.50 | 60.89 | 60.42 | 60.87 | 518,142 | +0.45(+0.74%) |
Feb 05, 2024 | 60.74 | 60.74 | 60.19 | 60.42 | 298,972 | -0.74(-1.21%) |
Feb 02, 2024 | 61.48 | 61.48 | 60.90 | 61.16 | 258,792 | -0.70(-1.13%) |
Feb 01, 2024 | 61.64 | 61.90 | 61.33 | 61.86 | 359,059 | +0.53(+0.86%) |
Jan 31, 2024 | 61.90 | 62.17 | 61.24 | 61.33 | 241,714 | -0.31(-0.50%) |
Jan 30, 2024 | 61.73 | 61.73 | 61.35 | 61.64 | 284,897 | -0.28(-0.45%) |
Jan 29, 2024 | 61.74 | 62.23 | 61.48 | 61.92 | 258,310 | +0.27(+0.44%) |
Jan 26, 2024 | 61.78 | 61.82 | 61.58 | 61.65 | 188,626 | +0.00(+0.00%) |
Jan 25, 2024 | 61.67 | 61.70 | 61.33 | 61.65 | 242,529 | +0.44(+0.72%) |
Jan 24, 2024 | 61.61 | 61.65 | 61.19 | 61.21 | 342,016 | +0.45(+0.74%) |
Jan 23, 2024 | 60.78 | 60.86 | 60.50 | 60.76 | 289,610 | -0.11(-0.18%) |
Jan 22, 2024 | 60.72 | 61.10 | 60.71 | 60.87 | 267,948 | +0.36(+0.59%) |
Jan 19, 2024 | 60.34 | 60.55 | 60.05 | 60.51 | 254,645 | +0.01(+0.02%) |
Jan 18, 2024 | 60.32 | 60.53 | 60.16 | 60.50 | 315,613 | +0.55(+0.92%) |
Jan 17, 2024 | 59.84 | 60.09 | 59.60 | 59.95 | 304,720 | -0.64(-1.06%) |
Jan 16, 2024 | 61.19 | 61.19 | 60.53 | 60.59 | 309,128 | -1.24(-2.01%) |
Jan 12, 2024 | 62.01 | 62.29 | 61.68 | 61.83 | 243,886 | +0.25(+0.41%) |
Jan 11, 2024 | 61.67 | 61.79 | 61.02 | 61.58 | 218,747 | -0.14(-0.23%) |
Jan 10, 2024 | 61.62 | 61.87 | 61.62 | 61.72 | 342,839 | +0.17(+0.28%) |
Jan 09, 2024 | 61.79 | 61.79 | 61.47 | 61.55 | 182,642 | -0.57(-0.92%) |
Jan 08, 2024 | 61.64 | 62.19 | 61.46 | 62.12 | 453,451 | +0.47(+0.76%) |
Jan 05, 2024 | 61.44 | 62.20 | 61.44 | 61.65 | 248,900 | -0.02(-0.03%) |
Jan 04, 2024 | 61.62 | 61.95 | 61.48 | 61.67 | 320,141 | +0.38(+0.62%) |
Jan 03, 2024 | 61.31 | 61.52 | 61.04 | 61.29 | 278,496 | -0.55(-0.89%) |
Jan 02, 2024 | 62.07 | 62.28 | 61.80 | 61.84 | 327,101 | -0.65(-1.04%) |
Dec 29, 2023 | 62.70 | 62.70 | 62.34 | 62.49 | 214,178 | -0.05(-0.08%) |
Dec 28, 2023 | 62.72 | 62.86 | 62.47 | 62.54 | 385,130 | -0.16(-0.26%) |
Dec 27, 2023 | 62.47 | 62.78 | 62.31 | 62.70 | 308,060 | +0.35(+0.56%) |
Dec 26, 2023 | 62.18 | 62.50 | 62.07 | 62.35 | 284,156 | +0.20(+0.32%) |
Dec 22, 2023 | 62.03 | 62.37 | 61.97 | 62.15 | 373,223 | +0.31(+0.50%) |
Dec 21, 2023 | 61.56 | 61.84 | 61.38 | 61.84 | 387,268 | +0.99(+1.63%) |
Dec 20, 2023 | 61.46 | 61.63 | 60.77 | 60.85 | 498,093 | -0.38(-0.62%) |
Dec 19, 2023 | 60.86 | 61.25 | 60.86 | 61.23 | 291,454 | +0.74(+1.22%) |
Dec 18, 2023 | 60.61 | 60.77 | 60.32 | 60.49 | 324,649 | +0.38(+0.63%) |
Dec 15, 2023 | 60.25 | 60.59 | 60.11 | 60.11 | 442,677 | -0.51(-0.85%) |
Dec 14, 2023 | 60.21 | 60.82 | 60.21 | 60.62 | 639,578 | +0.93(+1.55%) |
Dec 13, 2023 | 58.63 | 59.74 | 58.33 | 59.70 | 357,362 | +1.14(+1.95%) |
Dec 12, 2023 | 58.68 | 58.68 | 58.26 | 58.55 | 265,928 | -0.37(-0.64%) |
Dec 11, 2023 | 58.89 | 58.97 | 58.77 | 58.93 | 315,378 | -0.05(-0.08%) |
Dec 08, 2023 | 58.78 | 59.19 | 58.68 | 58.98 | 240,283 | -0.09(-0.15%) |
Dec 07, 2023 | 58.84 | 59.23 | 58.66 | 59.07 | 437,283 | +0.30(+0.50%) |
Dec 06, 2023 | 59.30 | 59.36 | 58.74 | 58.77 | 342,724 | +0.18(+0.30%) |
Dec 05, 2023 | 58.85 | 58.89 | 58.58 | 58.59 | 543,472 | -0.52(-0.88%) |
Dec 04, 2023 | 59.13 | 60.29 | 58.90 | 59.12 | 294,427 | -0.39(-0.66%) |
Dec 01, 2023 | 58.82 | 59.65 | 58.75 | 59.51 | 234,034 | +0.76(+1.29%) |
Nov 30, 2023 | 58.87 | 58.98 | 58.62 | 58.75 | 238,032 | -0.32(-0.53%) |
Nov 29, 2023 | 58.89 | 59.24 | 58.83 | 59.07 | 282,143 | +0.27(+0.45%) |
Nov 28, 2023 | 58.61 | 58.99 | 58.44 | 58.80 | 233,610 | +0.31(+0.52%) |
Nov 27, 2023 | 58.52 | 58.53 | 58.32 | 58.50 | 304,318 | -0.06(-0.10%) |
Nov 24, 2023 | 58.28 | 58.55 | 58.26 | 58.55 | 71,090 | +0.56(+0.97%) |
Nov 22, 2023 | 57.96 | 58.02 | 57.67 | 57.99 | 244,939 | +0.15(+0.26%) |
Nov 21, 2023 | 58.12 | 58.15 | 57.73 | 57.85 | 294,746 | -0.40(-0.69%) |
Nov 20, 2023 | 58.17 | 58.54 | 57.97 | 58.25 | 383,611 | +0.21(+0.36%) |
Nov 17, 2023 | 57.64 | 58.12 | 57.64 | 58.04 | 301,609 | +0.99(+1.73%) |
Nov 16, 2023 | 57.30 | 57.39 | 56.91 | 57.06 | 260,659 | -0.56(-0.97%) |
Nov 15, 2023 | 57.81 | 57.96 | 57.55 | 57.62 | 322,473 | -0.22(-0.37%) |
Nov 14, 2023 | 57.16 | 57.90 | 57.14 | 57.84 | 450,822 | +1.77(+3.16%) |
Nov 13, 2023 | 55.76 | 56.17 | 55.62 | 56.06 | 261,307 | +0.13(+0.23%) |
Nov 10, 2023 | 55.65 | 55.99 | 55.43 | 55.93 | 350,357 | +0.30(+0.53%) |
Nov 09, 2023 | 55.97 | 56.32 | 55.62 | 55.64 | 263,224 | +0.15(+0.27%) |
Nov 08, 2023 | 55.64 | 55.88 | 55.35 | 55.49 | 326,843 | -0.56(-1.00%) |
Nov 07, 2023 | 56.16 | 56.20 | 55.87 | 56.05 | 493,980 | -0.54(-0.96%) |
Nov 06, 2023 | 57.08 | 57.08 | 56.50 | 56.59 | 319,330 | -0.65(-1.14%) |
Nov 03, 2023 | 56.96 | 57.50 | 56.96 | 57.24 | 328,032 | +0.86(+1.52%) |
Nov 02, 2023 | 56.07 | 56.46 | 56.02 | 56.39 | 2,227,860 | +1.07(+1.94%) |
Nov 01, 2023 | 54.92 | 55.45 | 54.83 | 55.31 | 3,953,255 | +0.21(+0.38%) |
Oct 31, 2023 | 54.90 | 55.16 | 54.80 | 55.10 | 447,165 | +0.49(+0.89%) |
Oct 30, 2023 | 54.51 | 54.67 | 54.27 | 54.61 | 2,084,312 | +0.65(+1.21%) |
Oct 27, 2023 | 54.34 | 54.44 | 53.83 | 53.96 | 4,071,457 | +0.41(+0.77%) |
Oct 26, 2023 | 53.61 | 53.84 | 53.38 | 53.55 | 3,845,570 | -0.13(-0.24%) |
Oct 25, 2023 | 53.97 | 54.08 | 53.61 | 53.68 | 2,086,965 | -0.66(-1.22%) |
Oct 24, 2023 | 54.31 | 54.53 | 54.09 | 54.34 | 1,175,026 | +0.33(+0.60%) |
Oct 23, 2023 | 54.14 | 54.34 | 53.49 | 54.01 | 405,879 | -0.26(-0.47%) |
Oct 20, 2023 | 54.56 | 54.65 | 54.21 | 54.27 | 326,653 | -0.51(-0.94%) |
Oct 19, 2023 | 55.05 | 55.29 | 54.65 | 54.78 | 247,832 | -0.22(-0.39%) |
Oct 18, 2023 | 55.54 | 55.54 | 54.87 | 55.00 | 247,772 | -0.82(-1.47%) |
Oct 17, 2023 | 55.31 | 56.04 | 55.28 | 55.82 | 309,977 | -0.05(-0.09%) |
Oct 16, 2023 | 55.54 | 55.91 | 55.42 | 55.86 | 250,076 | +0.51(+0.93%) |
Oct 13, 2023 | 55.66 | 55.71 | 55.20 | 55.35 | 309,834 | -0.52(-0.93%) |
Oct 12, 2023 | 56.53 | 56.53 | 55.66 | 55.87 | 227,658 | -0.63(-1.12%) |
Oct 11, 2023 | 56.70 | 56.74 | 56.16 | 56.50 | 241,041 | -0.09(-0.16%) |
Oct 10, 2023 | 56.33 | 56.77 | 56.33 | 56.59 | 434,560 | +0.89(+1.59%) |
Oct 09, 2023 | 55.26 | 55.82 | 55.19 | 55.71 | 473,446 | -0.04(-0.07%) |
Oct 06, 2023 | 55.11 | 55.92 | 54.77 | 55.75 | 420,526 | +0.68(+1.23%) |
Oct 05, 2023 | 54.82 | 55.13 | 54.72 | 55.07 | 383,574 | +0.71(+1.31%) |
Oct 04, 2023 | 54.85 | 54.85 | 53.96 | 54.36 | 600,133 | -0.66(-1.20%) |
Oct 03, 2023 | 55.45 | 55.45 | 54.70 | 55.02 | 672,591 | -1.02(-1.83%) |
Oct 02, 2023 | 56.74 | 56.74 | 55.91 | 56.04 | 456,581 | -0.97(-1.69%) |
Sep 29, 2023 | 57.64 | 57.64 | 56.81 | 57.01 | 545,978 | -0.23(-0.40%) |
Sep 28, 2023 | 56.94 | 57.37 | 56.79 | 57.23 | 328,485 | +0.40(+0.71%) |
Sep 27, 2023 | 56.99 | 57.01 | 56.45 | 56.83 | 165,403 | +0.13(+0.23%) |
Sep 26, 2023 | 57.09 | 57.23 | 56.66 | 56.70 | 190,559 | -0.77(-1.34%) |
Sep 25, 2023 | 57.19 | 57.53 | 57.37 | 57.47 | 181,540 | -0.17(-0.29%) |
Sep 22, 2023 | 57.82 | 58.07 | 57.58 | 57.64 | 176,293 | +0.18(+0.31%) |
Sep 21, 2023 | 57.88 | 57.94 | 57.46 | 57.46 | 122,247 | -0.71(-1.22%) |
Sep 20, 2023 | 58.72 | 58.90 | 58.15 | 58.17 | 196,066 | -0.39(-0.67%) |
Sep 19, 2023 | 58.68 | 58.77 | 58.36 | 58.56 | 171,512 | +0.33(+0.56%) |
Sep 18, 2023 | 58.33 | 58.33 | 58.11 | 58.24 | 154,886 | -0.21(-0.35%) |
Sep 15, 2023 | 58.66 | 58.84 | 58.37 | 58.45 | 253,078 | -0.31(-0.52%) |
Sep 14, 2023 | 58.50 | 58.80 | 58.36 | 58.75 | 324,972 | +0.82(+1.41%) |
Sep 13, 2023 | 58.11 | 58.17 | 57.80 | 57.93 | 443,451 | -0.19(-0.32%) |
Sep 12, 2023 | 57.95 | 58.26 | 57.95 | 58.12 | 208,959 | -0.04(-0.07%) |
Sep 11, 2023 | 58.24 | 58.42 | 58.02 | 58.16 | 3,044,898 | +0.59(+1.03%) |
Sep 08, 2023 | 57.68 | 57.86 | 57.53 | 57.57 | 196,342 | -0.11(-0.19%) |
Sep 07, 2023 | 57.91 | 57.91 | 57.60 | 57.68 | 213,074 | -0.34(-0.59%) |
Sep 06, 2023 | 58.24 | 58.37 | 57.84 | 58.02 | 118,119 | -0.13(-0.22%) |
Sep 05, 2023 | 58.40 | 58.54 | 58.15 | 58.15 | 135,902 | -0.46(-0.79%) |
Sep 01, 2023 | 59.01 | 59.06 | 58.44 | 58.61 | 209,143 | +0.30(+0.51%) |
Aug 31, 2023 | 58.44 | 58.47 | 58.14 | 58.32 | 215,642 | +0.14(+0.24%) |
Aug 30, 2023 | 58.36 | 58.44 | 58.11 | 58.18 | 193,730 | +0.03(+0.05%) |
Aug 29, 2023 | 57.21 | 58.24 | 57.21 | 58.15 | 244,389 | +0.74(+1.29%) |
Aug 28, 2023 | 57.13 | 57.41 | 57.13 | 57.41 | 159,460 | +0.62(+1.09%) |
Aug 25, 2023 | 56.85 | 57.08 | 56.37 | 56.79 | 300,877 | +0.25(+0.44%) |
Aug 24, 2023 | 57.01 | 57.04 | 56.42 | 56.54 | 238,223 | -0.71(-1.24%) |
Aug 23, 2023 | 57.12 | 57.45 | 56.81 | 57.25 | 291,949 | +0.40(+0.71%) |
Aug 22, 2023 | 57.16 | 57.22 | 56.77 | 56.85 | 250,743 | +0.07(+0.12%) |
Aug 21, 2023 | 56.81 | 56.95 | 56.52 | 56.78 | 301,298 | +0.04(+0.07%) |
Aug 18, 2023 | 56.41 | 56.86 | 56.34 | 56.74 | 215,319 | -0.30(-0.52%) |
Aug 17, 2023 | 57.51 | 57.60 | 56.92 | 57.04 | 228,006 | -0.16(-0.28%) |
Aug 16, 2023 | 57.56 | 57.78 | 57.16 | 57.20 | 176,431 | -0.35(-0.61%) |
Aug 15, 2023 | 58.06 | 58.06 | 57.49 | 57.55 | 175,622 | -0.86(-1.47%) |
Aug 14, 2023 | 58.21 | 58.44 | 57.97 | 58.41 | 248,522 | -0.15(-0.25%) |
Aug 11, 2023 | 58.58 | 58.80 | 58.47 | 58.55 | 146,064 | -0.17(-0.29%) |
Aug 10, 2023 | 59.33 | 59.52 | 58.70 | 58.72 | 406,903 | +0.01(+0.02%) |
Aug 09, 2023 | 58.74 | 58.90 | 58.55 | 58.71 | 248,381 | +0.06(+0.10%) |
Aug 08, 2023 | 58.44 | 58.70 | 58.12 | 58.65 | 182,536 | -0.61(-1.03%) |
Aug 07, 2023 | 59.17 | 59.32 | 58.97 | 59.26 | 464,826 | +0.34(+0.57%) |
Aug 04, 2023 | 58.95 | 59.54 | 58.85 | 58.93 | 255,760 | +0.52(+0.89%) |
Aug 03, 2023 | 58.02 | 58.51 | 57.96 | 58.41 | 2,650,415 | +0.07(+0.12%) |
Aug 02, 2023 | 58.84 | 58.84 | 58.26 | 58.34 | 260,028 | -0.90(-1.51%) |
Aug 01, 2023 | 59.47 | 59.50 | 59.08 | 59.23 | 237,409 | -0.79(-1.31%) |
Jul 31, 2023 | 59.82 | 60.22 | 59.82 | 60.02 | 126,818 | +0.29(+0.48%) |
Jul 28, 2023 | 59.70 | 59.97 | 59.56 | 59.74 | 452,612 | +0.45(+0.76%) |
Jul 27, 2023 | 60.05 | 60.05 | 59.25 | 59.28 | 172,381 | -0.58(-0.97%) |
Jul 26, 2023 | 59.45 | 60.03 | 59.45 | 59.87 | 140,875 | +0.29(+0.48%) |
Jul 25, 2023 | 59.31 | 59.63 | 59.31 | 59.58 | 153,568 | +0.28(+0.47%) |
Jul 24, 2023 | 59.25 | 59.46 | 59.15 | 59.30 | 127,946 | +0.07(+0.12%) |
Jul 21, 2023 | 59.55 | 59.55 | 59.08 | 59.23 | 133,079 | -0.29(-0.48%) |
Jul 20, 2023 | 59.83 | 59.85 | 59.39 | 59.52 | 206,760 | -0.37(-0.63%) |
Jul 19, 2023 | 59.92 | 60.01 | 59.72 | 59.89 | 128,290 | +0.26(+0.43%) |
Jul 18, 2023 | 59.11 | 59.69 | 59.11 | 59.64 | 209,575 | +0.81(+1.37%) |
Jul 17, 2023 | 58.67 | 58.91 | 58.53 | 58.83 | 165,900 | -0.16(-0.27%) |
Jul 14, 2023 | 59.44 | 59.44 | 58.93 | 58.99 | 203,798 | -0.61(-1.03%) |
Jul 13, 2023 | 59.40 | 59.69 | 59.34 | 59.60 | 177,070 | +0.63(+1.07%) |
Jul 12, 2023 | 58.66 | 59.08 | 58.64 | 58.97 | 220,451 | +1.08(+1.87%) |
Jul 11, 2023 | 57.42 | 57.88 | 57.36 | 57.88 | 198,024 | +0.68(+1.19%) |
Jul 10, 2023 | 56.79 | 57.20 | 56.77 | 57.20 | 847,041 | +0.32(+0.55%) |
Jul 07, 2023 | 56.03 | 57.12 | 56.03 | 56.89 | 247,868 | +1.02(+1.83%) |
Jul 06, 2023 | 56.17 | 56.17 | 55.54 | 55.86 | 238,178 | -0.87(-1.53%) |
Jul 05, 2023 | 57.08 | 57.08 | 56.66 | 56.73 | 179,079 | -0.34(-0.60%) |
Jul 03, 2023 | 56.98 | 57.11 | 56.84 | 57.08 | 181,841 | +0.35(+0.63%) |
Jun 30, 2023 | 56.60 | 56.78 | 56.47 | 56.72 | 312,775 | +0.73(+1.30%) |
Jun 29, 2023 | 55.82 | 56.02 | 55.69 | 55.99 | 158,815 | -0.06(-0.11%) |
Jun 28, 2023 | 55.94 | 56.16 | 55.79 | 56.05 | 211,306 | +0.19(+0.34%) |
Jun 27, 2023 | 55.70 | 55.91 | 55.43 | 55.86 | 279,023 | +0.28(+0.50%) |
Jun 26, 2023 | 55.47 | 55.70 | 55.38 | 55.59 | 301,253 | +0.12(+0.21%) |
Jun 23, 2023 | 55.56 | 55.58 | 55.29 | 55.47 | 293,587 | -1.02(-1.81%) |
Jun 22, 2023 | 56.77 | 56.77 | 56.39 | 56.50 | 293,562 | -0.56(-0.98%) |
Jun 21, 2023 | 56.94 | 57.19 | 56.60 | 57.06 | 264,513 | +0.30(+0.52%) |
Jun 20, 2023 | 57.20 | 57.20 | 56.54 | 56.76 | 172,947 | -0.89(-1.55%) |
Jun 16, 2023 | 58.05 | 58.05 | 57.61 | 57.65 | 169,586 | -0.18(-0.32%) |