Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.71 | 65.96 | 65.71 | 65.88 | 3,683 | +0.33(+0.51%) |
May 23, 2024 | 66.10 | 66.19 | 65.55 | 65.55 | 2,999 | -0.31(-0.47%) |
May 22, 2024 | 66.16 | 66.16 | 65.79 | 65.86 | 4,301 | -0.31(-0.46%) |
May 21, 2024 | 66.03 | 66.17 | 66.02 | 66.17 | 3,183 | +0.12(+0.18%) |
May 20, 2024 | 66.25 | 66.32 | 66.05 | 66.05 | 4,086 | +0.01(+0.02%) |
May 17, 2024 | 65.94 | 66.04 | 65.94 | 66.04 | 3,509 | +0.03(+0.04%) |
May 16, 2024 | 66.14 | 66.24 | 66.01 | 66.01 | 3,736 | -0.11(-0.17%) |
May 15, 2024 | 65.80 | 66.12 | 65.71 | 66.12 | 2,980 | +0.79(+1.20%) |
May 14, 2024 | 65.07 | 65.34 | 65.05 | 65.34 | 6,774 | +0.37(+0.57%) |
May 13, 2024 | 65.07 | 65.07 | 64.92 | 64.97 | 970 | -0.07(-0.10%) |
May 10, 2024 | 65.28 | 65.28 | 64.92 | 65.03 | 1,186 | +0.17(+0.26%) |
May 09, 2024 | 64.73 | 64.86 | 64.69 | 64.86 | 2,088 | +0.36(+0.56%) |
May 08, 2024 | 64.47 | 64.50 | 64.37 | 64.50 | 4,965 | -0.02(-0.04%) |
May 07, 2024 | 64.51 | 64.67 | 64.43 | 64.53 | 3,448 | +0.23(+0.36%) |
May 06, 2024 | 64.00 | 64.30 | 64.00 | 64.30 | 4,083 | +0.63(+0.98%) |
May 03, 2024 | 63.44 | 63.74 | 63.44 | 63.67 | 7,311 | +0.91(+1.45%) |
May 02, 2024 | 62.49 | 62.76 | 62.46 | 62.76 | 6,826 | +0.39(+0.62%) |
May 01, 2024 | 62.41 | 63.01 | 62.36 | 62.37 | 3,323 | -0.40(-0.64%) |
Apr 30, 2024 | 63.41 | 63.48 | 62.77 | 62.77 | 1,965 | -1.02(-1.59%) |
Apr 29, 2024 | 63.69 | 63.82 | 63.69 | 63.79 | 3,919 | +0.18(+0.28%) |
Apr 26, 2024 | 63.68 | 63.82 | 63.61 | 63.61 | 3,649 | +0.78(+1.24%) |
Apr 25, 2024 | 62.40 | 62.97 | 62.35 | 62.84 | 3,141 | -0.31(-0.50%) |
Apr 24, 2024 | 63.31 | 63.31 | 62.89 | 63.15 | 3,081 | -0.03(-0.04%) |
Apr 23, 2024 | 63.21 | 63.27 | 63.16 | 63.18 | 6,910 | +0.71(+1.13%) |
Apr 22, 2024 | 62.14 | 62.77 | 62.12 | 62.47 | 2,625 | +0.45(+0.73%) |
Apr 19, 2024 | 62.56 | 62.56 | 61.95 | 62.01 | 6,037 | -0.63(-1.00%) |
Apr 18, 2024 | 62.79 | 63.15 | 62.61 | 62.64 | 9,392 | -0.13(-0.21%) |
Apr 17, 2024 | 63.12 | 63.12 | 62.62 | 62.77 | 9,204 | -0.42(-0.67%) |
Apr 16, 2024 | 63.28 | 63.36 | 63.02 | 63.19 | 6,958 | -0.04(-0.06%) |
Apr 15, 2024 | 64.46 | 64.46 | 63.23 | 63.23 | 4,847 | -0.78(-1.22%) |
Apr 12, 2024 | 64.40 | 64.44 | 64.01 | 64.01 | 3,607 | -1.04(-1.60%) |
Apr 11, 2024 | 64.64 | 65.16 | 64.41 | 65.05 | 6,125 | +0.38(+0.59%) |
Apr 10, 2024 | 64.54 | 64.67 | 64.40 | 64.66 | 4,709 | -0.54(-0.83%) |
Apr 09, 2024 | 64.77 | 65.21 | 64.77 | 65.21 | 2,608 | +0.04(+0.05%) |
Apr 08, 2024 | 65.31 | 65.31 | 65.15 | 65.17 | 2,845 | -0.01(-0.02%) |
Apr 05, 2024 | 64.79 | 65.36 | 64.79 | 65.18 | 6,379 | +0.72(+1.11%) |
Apr 04, 2024 | 65.64 | 65.78 | 64.46 | 64.46 | 1,776 | -0.80(-1.23%) |
Apr 03, 2024 | 65.39 | 65.44 | 65.26 | 65.26 | 3,816 | +0.03(+0.05%) |
Apr 02, 2024 | 64.98 | 65.23 | 64.98 | 65.23 | 204,589 | -0.49(-0.74%) |
Apr 01, 2024 | 65.70 | 65.76 | 65.57 | 65.72 | 6,357 | -0.14(-0.21%) |
Mar 28, 2024 | 65.80 | 65.86 | 65.79 | 65.86 | 6,816 | +0.11(+0.16%) |
Mar 27, 2024 | 65.61 | 65.75 | 65.35 | 65.75 | 6,643 | +0.47(+0.72%) |
Mar 26, 2024 | 65.57 | 65.66 | 65.28 | 65.28 | 2,955 | -0.18(-0.27%) |
Mar 25, 2024 | 65.54 | 65.63 | 65.46 | 65.46 | 8,017 | -0.30(-0.46%) |
Mar 22, 2024 | 65.74 | 65.79 | 65.69 | 65.76 | 4,901 | -0.00(-0.00%) |
Mar 21, 2024 | 65.88 | 65.91 | 65.73 | 65.76 | 2,423 | +0.22(+0.33%) |
Mar 20, 2024 | 64.95 | 65.55 | 64.92 | 65.55 | 3,491 | +0.57(+0.88%) |
Mar 19, 2024 | 64.45 | 64.97 | 64.45 | 64.97 | 6,201 | +0.40(+0.61%) |
Mar 18, 2024 | 64.86 | 64.86 | 64.57 | 64.57 | 7,805 | +0.36(+0.56%) |
Mar 15, 2024 | 64.31 | 64.36 | 64.21 | 64.21 | 3,626 | -0.39(-0.60%) |
Mar 14, 2024 | 64.72 | 64.76 | 64.46 | 64.60 | 3,980 | -0.19(-0.29%) |
Mar 13, 2024 | 64.81 | 64.90 | 64.79 | 64.79 | 3,284 | -0.07(-0.11%) |
Mar 12, 2024 | 64.27 | 64.87 | 64.27 | 64.86 | 3,130 | +0.82(+1.28%) |
Mar 11, 2024 | 64.09 | 64.16 | 63.83 | 64.04 | 6,752 | -0.29(-0.45%) |
Mar 08, 2024 | 64.81 | 65.14 | 64.24 | 64.33 | 5,343 | -0.33(-0.51%) |
Mar 07, 2024 | 64.37 | 64.71 | 64.37 | 64.66 | 4,379 | +0.64(+1.00%) |
Mar 06, 2024 | 64.08 | 64.22 | 63.97 | 64.02 | 3,910 | +0.36(+0.56%) |
Mar 05, 2024 | 64.10 | 64.10 | 63.46 | 63.66 | 7,089 | -0.60(-0.93%) |
Mar 04, 2024 | 64.29 | 64.43 | 64.26 | 64.26 | 2,810 | -0.01(-0.02%) |
Mar 01, 2024 | 63.87 | 64.28 | 63.87 | 64.27 | 2,677 | +0.44(+0.68%) |
Feb 29, 2024 | 63.50 | 63.83 | 63.50 | 63.83 | 14,120 | +0.42(+0.66%) |
Feb 28, 2024 | 63.43 | 63.46 | 63.27 | 63.41 | 13,724 | -0.05(-0.08%) |
Feb 27, 2024 | 63.38 | 63.46 | 63.27 | 63.46 | 3,060 | +0.08(+0.13%) |
Feb 26, 2024 | 63.48 | 63.58 | 63.37 | 63.38 | 11,584 | -0.24(-0.37%) |
Feb 23, 2024 | 63.85 | 63.87 | 63.59 | 63.62 | 17,556 | +0.04(+0.06%) |
Feb 22, 2024 | 63.03 | 63.58 | 63.03 | 63.58 | 20,555 | +1.42(+2.29%) |
Feb 21, 2024 | 61.86 | 62.16 | 61.79 | 62.16 | 4,573 | +0.08(+0.14%) |
Feb 20, 2024 | 62.13 | 62.28 | 61.85 | 62.07 | 7,555 | -0.48(-0.77%) |
Feb 16, 2024 | 62.52 | 62.92 | 62.52 | 62.55 | 2,642 | -0.18(-0.29%) |
Feb 15, 2024 | 62.39 | 62.78 | 62.39 | 62.73 | 9,967 | +0.29(+0.46%) |
Feb 14, 2024 | 62.25 | 62.45 | 62.25 | 62.45 | 1,684 | +0.63(+1.02%) |
Feb 13, 2024 | 61.90 | 62.14 | 61.46 | 61.82 | 10,939 | -0.86(-1.36%) |
Feb 12, 2024 | 62.83 | 63.08 | 62.67 | 62.67 | 7,123 | -0.17(-0.26%) |
Feb 09, 2024 | 62.53 | 62.92 | 62.53 | 62.84 | 29,925 | +0.42(+0.68%) |
Feb 08, 2024 | 62.35 | 62.42 | 62.32 | 62.42 | 3,466 | +0.14(+0.22%) |
Feb 07, 2024 | 62.05 | 62.33 | 62.05 | 62.28 | 2,428 | +0.51(+0.83%) |
Feb 06, 2024 | 61.65 | 61.77 | 61.60 | 61.77 | 12,349 | +0.10(+0.16%) |
Feb 05, 2024 | 61.76 | 61.78 | 61.38 | 61.67 | 8,408 | -0.34(-0.55%) |
Feb 02, 2024 | 61.51 | 62.08 | 61.47 | 62.01 | 3,634 | +0.83(+1.35%) |
Feb 01, 2024 | 60.81 | 61.27 | 60.54 | 61.18 | 9,199 | +0.73(+1.21%) |
Jan 31, 2024 | 60.88 | 60.93 | 60.42 | 60.45 | 3,899 | -1.04(-1.69%) |
Jan 30, 2024 | 61.50 | 61.56 | 61.43 | 61.49 | 3,784 | -0.04(-0.07%) |
Jan 29, 2024 | 61.08 | 61.53 | 61.08 | 61.53 | 3,314 | +0.44(+0.72%) |
Jan 26, 2024 | 60.83 | 61.22 | 60.83 | 61.09 | 7,541 | +0.13(+0.21%) |
Jan 25, 2024 | 61.07 | 61.08 | 60.77 | 60.97 | 5,976 | +0.30(+0.50%) |
Jan 24, 2024 | 60.89 | 60.97 | 60.66 | 60.66 | 7,369 | +0.02(+0.03%) |
Jan 23, 2024 | 60.53 | 60.65 | 60.39 | 60.65 | 3,814 | +0.19(+0.31%) |
Jan 22, 2024 | 60.48 | 60.52 | 60.40 | 60.46 | 5,487 | +0.23(+0.39%) |
Jan 19, 2024 | 59.57 | 60.22 | 59.57 | 60.22 | 7,175 | +0.69(+1.17%) |
Jan 18, 2024 | 59.24 | 59.53 | 59.05 | 59.53 | 13,718 | +0.50(+0.85%) |
Jan 17, 2024 | 58.86 | 59.03 | 58.82 | 59.03 | 5,723 | -0.18(-0.31%) |
Jan 16, 2024 | 59.38 | 59.40 | 59.10 | 59.21 | 4,308 | -0.26(-0.44%) |
Jan 12, 2024 | 59.38 | 59.51 | 59.27 | 59.48 | 7,818 | +0.10(+0.16%) |
Jan 11, 2024 | 59.14 | 59.43 | 59.02 | 59.38 | 4,973 | -0.04(-0.07%) |
Jan 10, 2024 | 59.06 | 59.55 | 59.06 | 59.42 | 6,913 | +0.35(+0.59%) |
Jan 09, 2024 | 58.96 | 59.14 | 58.96 | 59.07 | 7,188 | -0.09(-0.16%) |
Jan 08, 2024 | 58.67 | 59.17 | 58.67 | 59.17 | 7,215 | +0.82(+1.41%) |
Jan 05, 2024 | 58.54 | 58.57 | 58.20 | 58.35 | 2,485 | +0.09(+0.16%) |
Jan 04, 2024 | 58.57 | 58.70 | 58.25 | 58.25 | 4,567 | -0.16(-0.27%) |
Jan 03, 2024 | 58.57 | 58.62 | 58.39 | 58.41 | 6,813 | -0.47(-0.79%) |
Jan 02, 2024 | 58.81 | 58.94 | 58.67 | 58.87 | 4,832 | -0.34(-0.58%) |
Dec 29, 2023 | 59.27 | 59.47 | 59.19 | 59.22 | 3,697 | -0.17(-0.29%) |
Dec 28, 2023 | 59.40 | 59.50 | 59.39 | 59.39 | 3,056 | +0.08(+0.14%) |
Dec 27, 2023 | 59.23 | 59.41 | 59.23 | 59.31 | 17,921 | +0.07(+0.11%) |
Dec 26, 2023 | 58.98 | 59.31 | 58.98 | 59.24 | 10,643 | +0.22(+0.38%) |
Dec 22, 2023 | 59.20 | 59.20 | 59.02 | 59.02 | 6,825 | +0.14(+0.24%) |
Dec 21, 2023 | 58.61 | 58.88 | 58.46 | 58.88 | 5,934 | +0.59(+1.02%) |
Dec 20, 2023 | 59.18 | 59.24 | 58.27 | 58.28 | 5,312 | -0.76(-1.29%) |
Dec 19, 2023 | 58.99 | 59.04 | 58.91 | 59.04 | 2,473 | +0.27(+0.45%) |
Dec 18, 2023 | 58.65 | 58.85 | 58.65 | 58.77 | 4,771 | +0.22(+0.37%) |
Dec 15, 2023 | 58.49 | 58.60 | 58.42 | 58.56 | 6,659 | +0.05(+0.08%) |
Dec 14, 2023 | 58.76 | 58.76 | 58.27 | 58.51 | 15,910 | +0.29(+0.49%) |
Dec 13, 2023 | 57.59 | 58.25 | 57.51 | 58.22 | 1,765 | +0.74(+1.29%) |
Dec 12, 2023 | 57.07 | 57.48 | 57.07 | 57.48 | 2,743 | +0.25(+0.43%) |
Dec 11, 2023 | 57.12 | 57.24 | 57.05 | 57.23 | 6,211 | +0.27(+0.48%) |
Dec 08, 2023 | 56.78 | 56.98 | 56.78 | 56.96 | 3,616 | +0.20(+0.35%) |
Dec 07, 2023 | 56.71 | 56.76 | 56.68 | 56.76 | 5,117 | +0.50(+0.89%) |
Dec 06, 2023 | 56.76 | 56.76 | 56.26 | 56.26 | 5,820 | -0.17(-0.31%) |
Dec 05, 2023 | 56.26 | 56.57 | 56.25 | 56.43 | 4,449 | -0.07(-0.12%) |
Dec 04, 2023 | 56.23 | 56.50 | 56.22 | 56.50 | 2,248 | -0.31(-0.55%) |
Dec 01, 2023 | 56.53 | 56.81 | 56.46 | 56.81 | 3,421 | +0.32(+0.57%) |
Nov 30, 2023 | 56.51 | 56.51 | 56.18 | 56.49 | 4,876 | +0.21(+0.38%) |
Nov 29, 2023 | 56.63 | 56.63 | 56.28 | 56.28 | 4,905 | +0.00(+0.00%) |
Nov 28, 2023 | 56.22 | 56.28 | 56.22 | 56.28 | 7,487 | -0.02(-0.03%) |
Nov 27, 2023 | 56.36 | 56.41 | 56.27 | 56.29 | 7,533 | -0.10(-0.18%) |
Nov 24, 2023 | 56.40 | 56.41 | 56.32 | 56.40 | 7,943 | +0.03(+0.06%) |
Nov 22, 2023 | 56.36 | 56.43 | 56.29 | 56.36 | 20,529 | +0.28(+0.50%) |
Nov 21, 2023 | 56.07 | 56.13 | 55.95 | 56.08 | 4,705 | -0.02(-0.03%) |
Nov 20, 2023 | 55.76 | 56.23 | 55.76 | 56.10 | 11,150 | +0.39(+0.70%) |
Nov 17, 2023 | 55.65 | 55.77 | 55.56 | 55.71 | 13,256 | +0.05(+0.09%) |
Nov 16, 2023 | 55.60 | 55.66 | 55.50 | 55.66 | 6,703 | +0.04(+0.07%) |
Nov 15, 2023 | 55.89 | 55.89 | 55.52 | 55.62 | 5,342 | +0.12(+0.23%) |
Nov 14, 2023 | 55.25 | 55.68 | 55.25 | 55.50 | 4,698 | +1.07(+1.97%) |
Nov 13, 2023 | 54.23 | 54.50 | 54.27 | 54.42 | 8,123 | -0.13(-0.25%) |
Nov 10, 2023 | 53.92 | 54.57 | 53.83 | 54.56 | 4,352 | +0.87(+1.62%) |
Nov 09, 2023 | 54.14 | 54.17 | 53.65 | 53.69 | 6,962 | -0.46(-0.85%) |
Nov 08, 2023 | 54.13 | 54.25 | 53.94 | 54.15 | 10,353 | +0.10(+0.18%) |
Nov 07, 2023 | 53.94 | 54.21 | 53.94 | 54.05 | 6,663 | +0.01(+0.01%) |
Nov 06, 2023 | 54.05 | 54.05 | 53.83 | 54.05 | 5,713 | +0.12(+0.23%) |
Nov 03, 2023 | 53.66 | 54.14 | 53.66 | 53.92 | 4,245 | +0.50(+0.93%) |
Nov 02, 2023 | 53.08 | 53.42 | 53.08 | 53.42 | 7,018 | +0.95(+1.81%) |
Nov 01, 2023 | 52.10 | 52.47 | 52.10 | 52.47 | 6,273 | +0.48(+0.92%) |
Oct 31, 2023 | 51.57 | 51.99 | 51.54 | 51.99 | 4,781 | +0.39(+0.76%) |
Oct 30, 2023 | 51.21 | 51.61 | 51.21 | 51.60 | 2,612 | +0.70(+1.37%) |
Oct 27, 2023 | 51.27 | 51.28 | 50.80 | 50.90 | 3,924 | -0.29(-0.57%) |
Oct 26, 2023 | 51.65 | 51.69 | 51.13 | 51.20 | 5,557 | -0.54(-1.04%) |
Oct 25, 2023 | 51.94 | 52.02 | 51.73 | 51.73 | 1,869 | -0.71(-1.35%) |
Oct 24, 2023 | 52.50 | 52.51 | 52.17 | 52.44 | 3,608 | +0.40(+0.77%) |
Oct 23, 2023 | 52.09 | 52.35 | 52.04 | 52.04 | 5,142 | -0.19(-0.36%) |
Oct 20, 2023 | 52.70 | 52.70 | 52.23 | 52.23 | 8,973 | -0.65(-1.24%) |
Oct 19, 2023 | 53.04 | 53.23 | 52.79 | 52.88 | 4,841 | -0.39(-0.73%) |
Oct 18, 2023 | 53.72 | 53.72 | 53.27 | 53.27 | 3,787 | -0.77(-1.42%) |
Oct 17, 2023 | 53.91 | 54.32 | 53.88 | 54.04 | 3,798 | -0.08(-0.15%) |
Oct 16, 2023 | 54.02 | 54.15 | 54.02 | 54.12 | 4,737 | +0.63(+1.19%) |
Oct 13, 2023 | 53.93 | 53.96 | 53.45 | 53.48 | 3,015 | -0.25(-0.47%) |
Oct 12, 2023 | 54.05 | 54.17 | 53.70 | 53.73 | 4,805 | -0.35(-0.64%) |
Oct 11, 2023 | 54.00 | 54.08 | 53.75 | 54.08 | 16,441 | +0.34(+0.63%) |
Oct 10, 2023 | 53.54 | 53.83 | 53.54 | 53.74 | 1,636 | +0.31(+0.58%) |
Oct 09, 2023 | 53.09 | 53.43 | 53.03 | 53.43 | 3,226 | +0.29(+0.55%) |
Oct 06, 2023 | 52.26 | 53.31 | 52.26 | 53.14 | 3,158 | +0.65(+1.24%) |
Oct 05, 2023 | 52.59 | 52.59 | 52.24 | 52.49 | 5,979 | -0.11(-0.22%) |
Oct 04, 2023 | 52.32 | 52.60 | 52.30 | 52.60 | 7,023 | +0.41(+0.79%) |
Oct 03, 2023 | 52.41 | 52.41 | 52.10 | 52.19 | 14,491 | -0.76(-1.44%) |
Oct 02, 2023 | 52.82 | 52.96 | 52.69 | 52.95 | 4,996 | +0.03(+0.06%) |
Sep 29, 2023 | 53.42 | 53.42 | 52.92 | 52.92 | 1,109 | -0.19(-0.37%) |
Sep 28, 2023 | 52.77 | 53.21 | 52.77 | 53.12 | 2,049 | +0.22(+0.43%) |
Sep 27, 2023 | 52.99 | 53.00 | 52.72 | 52.89 | 9,521 | +0.04(+0.07%) |
Sep 26, 2023 | 53.09 | 53.09 | 52.84 | 52.85 | 3,441 | -0.76(-1.42%) |
Sep 25, 2023 | 53.37 | 53.62 | 53.38 | 53.62 | 6,378 | +0.16(+0.30%) |
Sep 22, 2023 | 53.76 | 53.84 | 53.34 | 53.46 | 19,912 | -0.01(-0.02%) |
Sep 21, 2023 | 53.94 | 53.96 | 53.47 | 53.47 | 6,030 | -1.03(-1.89%) |
Sep 20, 2023 | 55.06 | 55.10 | 54.50 | 54.50 | 5,998 | -0.47(-0.86%) |
Sep 19, 2023 | 54.81 | 54.97 | 54.78 | 54.97 | 4,114 | -0.18(-0.33%) |
Sep 18, 2023 | 55.11 | 55.16 | 55.08 | 55.15 | 4,175 | +0.07(+0.13%) |
Sep 15, 2023 | 55.55 | 55.58 | 55.04 | 55.08 | 11,192 | -0.65(-1.17%) |
Sep 14, 2023 | 55.50 | 55.77 | 55.45 | 55.73 | 2,372 | +0.42(+0.76%) |
Sep 13, 2023 | 55.26 | 55.74 | 55.23 | 55.31 | 24,874 | +0.10(+0.17%) |
Sep 12, 2023 | 55.34 | 55.35 | 55.21 | 55.22 | 2,463 | -0.22(-0.39%) |
Sep 11, 2023 | 55.32 | 55.49 | 55.30 | 55.43 | 192,414 | +0.22(+0.40%) |
Sep 08, 2023 | 55.25 | 55.28 | 55.12 | 55.21 | 5,716 | +0.13(+0.23%) |
Sep 07, 2023 | 55.06 | 55.15 | 55.06 | 55.09 | 2,048 | -0.16(-0.29%) |
Sep 06, 2023 | 55.72 | 55.72 | 55.06 | 55.24 | 5,077 | -0.35(-0.63%) |
Sep 05, 2023 | 55.63 | 55.68 | 55.58 | 55.59 | 5,863 | -0.25(-0.44%) |
Sep 01, 2023 | 55.84 | 55.84 | 55.82 | 55.84 | 1,710 | +0.15(+0.27%) |
Aug 31, 2023 | 55.88 | 56.01 | 55.69 | 55.69 | 1,323 | +0.00(+0.01%) |
Aug 30, 2023 | 55.43 | 55.77 | 55.43 | 55.69 | 3,868 | +0.20(+0.36%) |
Aug 29, 2023 | 55.02 | 55.49 | 55.02 | 55.49 | 2,292 | +0.72(+1.31%) |
Aug 28, 2023 | 54.74 | 54.77 | 54.73 | 54.77 | 1,242 | +0.35(+0.64%) |
Aug 25, 2023 | 54.34 | 54.42 | 54.09 | 54.42 | 3,956 | +0.28(+0.52%) |
Aug 24, 2023 | 54.91 | 54.91 | 54.14 | 54.14 | 3,905 | -0.60(-1.09%) |
Aug 23, 2023 | 54.58 | 54.78 | 54.58 | 54.74 | 5,610 | +0.57(+1.06%) |
Aug 22, 2023 | 54.46 | 54.46 | 54.07 | 54.16 | 5,306 | -0.23(-0.42%) |
Aug 21, 2023 | 54.05 | 54.39 | 54.05 | 54.39 | 4,588 | +0.40(+0.74%) |
Aug 18, 2023 | 53.74 | 54.07 | 53.74 | 53.99 | 3,832 | -0.10(-0.19%) |
Aug 17, 2023 | 54.66 | 54.66 | 54.00 | 54.09 | 7,486 | -0.40(-0.73%) |
Aug 16, 2023 | 54.67 | 54.95 | 54.49 | 54.49 | 11,910 | -0.37(-0.67%) |
Aug 15, 2023 | 54.97 | 55.02 | 54.86 | 54.86 | 3,993 | -0.60(-1.09%) |
Aug 14, 2023 | 54.82 | 55.46 | 54.82 | 55.46 | 9,263 | +0.38(+0.69%) |
Aug 11, 2023 | 55.21 | 55.21 | 55.05 | 55.08 | 5,964 | -0.13(-0.23%) |
Aug 10, 2023 | 55.53 | 55.58 | 55.19 | 55.21 | 6,041 | +0.02(+0.04%) |
Aug 09, 2023 | 55.29 | 55.49 | 55.19 | 55.19 | 2,727 | -0.41(-0.73%) |
Aug 08, 2023 | 55.52 | 55.59 | 55.17 | 55.59 | 4,795 | -0.23(-0.42%) |
Aug 07, 2023 | 55.62 | 55.83 | 55.62 | 55.83 | 9,130 | +0.45(+0.80%) |
Aug 04, 2023 | 56.09 | 56.11 | 55.38 | 55.38 | 1,992 | -0.29(-0.53%) |
Aug 03, 2023 | 55.56 | 55.73 | 55.56 | 55.67 | 636 | -0.18(-0.31%) |
Aug 02, 2023 | 56.12 | 56.12 | 55.85 | 55.85 | 2,539 | -0.72(-1.28%) |
Aug 01, 2023 | 56.53 | 56.60 | 56.47 | 56.57 | 1,529 | -0.04(-0.06%) |
Jul 31, 2023 | 56.65 | 56.68 | 56.53 | 56.61 | 4,582 | +0.02(+0.04%) |
Jul 28, 2023 | 56.50 | 56.73 | 56.50 | 56.59 | 2,994 | +0.50(+0.88%) |
Jul 27, 2023 | 56.82 | 56.82 | 56.09 | 56.09 | 7,282 | -0.34(-0.61%) |
Jul 26, 2023 | 56.42 | 56.48 | 56.34 | 56.43 | 11,576 | -0.13(-0.24%) |
Jul 25, 2023 | 56.49 | 56.69 | 56.41 | 56.57 | 4,521 | +0.27(+0.47%) |
Jul 24, 2023 | 56.29 | 56.42 | 56.29 | 56.30 | 4,665 | +0.19(+0.34%) |
Jul 21, 2023 | 56.19 | 56.34 | 56.11 | 56.11 | 6,792 | +0.08(+0.13%) |
Jul 20, 2023 | 56.38 | 56.38 | 55.96 | 56.04 | 6,007 | -0.40(-0.71%) |
Jul 19, 2023 | 56.56 | 56.57 | 56.44 | 56.44 | 3,432 | +0.18(+0.32%) |
Jul 18, 2023 | 56.00 | 56.36 | 56.00 | 56.25 | 2,716 | +0.47(+0.84%) |
Jul 17, 2023 | 55.71 | 55.87 | 55.71 | 55.79 | 26,325 | +0.19(+0.34%) |
Jul 14, 2023 | 55.74 | 55.78 | 55.60 | 55.60 | 6,134 | -0.00(-0.00%) |
Jul 13, 2023 | 55.42 | 55.60 | 55.42 | 55.60 | 2,078 | +0.57(+1.03%) |
Jul 12, 2023 | 55.23 | 55.23 | 55.03 | 55.03 | 6,952 | +0.40(+0.73%) |
Jul 11, 2023 | 54.38 | 54.63 | 54.38 | 54.63 | 6,998 | +0.43(+0.79%) |
Jul 10, 2023 | 54.26 | 54.26 | 54.13 | 54.20 | 3,620 | +0.06(+0.12%) |
Jul 07, 2023 | 54.27 | 54.66 | 54.14 | 54.14 | 7,560 | -0.12(-0.22%) |
Jul 06, 2023 | 54.02 | 54.26 | 54.02 | 54.26 | 3,753 | -0.45(-0.82%) |
Jul 05, 2023 | 54.82 | 54.84 | 54.63 | 54.70 | 8,309 | -0.42(-0.76%) |
Jul 03, 2023 | 54.70 | 55.13 | 54.70 | 55.13 | 6,209 | +0.38(+0.69%) |
Jun 30, 2023 | 54.64 | 54.76 | 54.59 | 54.75 | 9,892 | +0.71(+1.31%) |
Jun 29, 2023 | 53.91 | 54.05 | 53.84 | 54.04 | 5,731 | +0.31(+0.58%) |
Jun 28, 2023 | 53.70 | 53.82 | 53.68 | 53.73 | 4,094 | -0.10(-0.19%) |
Jun 27, 2023 | 53.62 | 53.84 | 53.58 | 53.83 | 3,205 | +0.57(+1.08%) |
Jun 26, 2023 | 53.46 | 53.47 | 53.26 | 53.26 | 6,561 | -0.28(-0.52%) |
Jun 23, 2023 | 53.40 | 53.67 | 53.40 | 53.54 | 4,585 | -0.33(-0.61%) |
Jun 22, 2023 | 53.42 | 53.92 | 53.42 | 53.87 | 6,778 | +0.14(+0.26%) |
Jun 21, 2023 | 53.74 | 53.87 | 53.73 | 53.73 | 6,331 | -0.28(-0.51%) |
Jun 20, 2023 | 53.67 | 54.04 | 53.67 | 54.00 | 6,620 | -0.23(-0.42%) |
Jun 16, 2023 | 54.52 | 54.57 | 54.23 | 54.23 | 10,728 | -0.17(-0.31%) |
Jun 15, 2023 | 54.02 | 54.40 | 53.98 | 54.40 | 5,678 | +0.71(+1.32%) |
Jun 14, 2023 | 53.68 | 53.86 | 53.62 | 53.69 | 4,922 | -0.03(-0.05%) |
Jun 13, 2023 | 53.67 | 53.79 | 53.53 | 53.71 | 81,018 | +0.37(+0.69%) |
Jun 12, 2023 | 53.07 | 53.34 | 53.01 | 53.34 | 5,530 | +0.39(+0.73%) |
Jun 09, 2023 | 53.05 | 53.05 | 52.96 | 52.96 | 579 | +0.01(+0.02%) |
Jun 08, 2023 | 52.79 | 53.04 | 52.79 | 52.95 | 3,417 | +0.30(+0.56%) |
Jun 07, 2023 | 52.99 | 52.99 | 52.65 | 52.65 | 795 | -0.37(-0.69%) |
Jun 06, 2023 | 53.00 | 53.02 | 52.75 | 53.02 | 6,881 | +0.16(+0.31%) |
Jun 05, 2023 | 53.04 | 53.09 | 52.86 | 52.86 | 846 | -0.10(-0.19%) |
Jun 02, 2023 | 52.63 | 53.00 | 52.63 | 52.96 | 9,424 | +0.82(+1.57%) |