Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 63.28 | 63.31 | 62.79 | 63.00 | 210,891 | -0.42(-0.66%) |
May 21, 2024 | 63.50 | 63.52 | 63.28 | 63.42 | 236,220 | -0.12(-0.19%) |
May 20, 2024 | 63.70 | 63.87 | 63.49 | 63.54 | 160,340 | -0.12(-0.19%) |
May 17, 2024 | 63.49 | 63.66 | 63.47 | 63.66 | 238,570 | +0.20(+0.32%) |
May 16, 2024 | 63.76 | 63.82 | 63.45 | 63.46 | 196,470 | -0.22(-0.35%) |
May 15, 2024 | 63.63 | 63.71 | 63.35 | 63.68 | 156,205 | +0.36(+0.57%) |
May 14, 2024 | 63.27 | 63.35 | 63.10 | 63.32 | 332,396 | +0.25(+0.40%) |
May 13, 2024 | 63.41 | 63.42 | 63.00 | 63.07 | 149,499 | -0.14(-0.22%) |
May 10, 2024 | 63.39 | 63.39 | 63.06 | 63.21 | 561,973 | +0.04(+0.06%) |
May 09, 2024 | 62.67 | 63.19 | 62.60 | 63.17 | 299,014 | +0.55(+0.88%) |
May 08, 2024 | 62.31 | 62.68 | 62.31 | 62.62 | 273,280 | +0.05(+0.08%) |
May 07, 2024 | 62.66 | 62.83 | 62.57 | 62.57 | 250,139 | +0.06(+0.10%) |
May 06, 2024 | 62.32 | 62.51 | 62.27 | 62.51 | 213,118 | +0.57(+0.92%) |
May 03, 2024 | 62.05 | 62.17 | 61.64 | 61.94 | 290,730 | +0.53(+0.86%) |
May 02, 2024 | 61.22 | 61.53 | 60.76 | 61.41 | 867,904 | +0.67(+1.10%) |
May 01, 2024 | 60.92 | 61.63 | 60.68 | 60.74 | 306,612 | -0.26(-0.43%) |
Apr 30, 2024 | 61.97 | 61.97 | 61.00 | 61.00 | 340,966 | -1.29(-2.07%) |
Apr 29, 2024 | 62.11 | 62.30 | 61.99 | 62.29 | 269,498 | +0.32(+0.52%) |
Apr 26, 2024 | 61.80 | 62.18 | 61.70 | 61.97 | 500,219 | +0.20(+0.32%) |
Apr 25, 2024 | 61.50 | 61.86 | 61.03 | 61.77 | 223,313 | -0.38(-0.61%) |
Apr 24, 2024 | 62.11 | 62.29 | 61.78 | 62.15 | 270,183 | -0.04(-0.06%) |
Apr 23, 2024 | 61.75 | 62.30 | 61.64 | 62.19 | 167,567 | +0.55(+0.89%) |
Apr 22, 2024 | 61.46 | 62.05 | 61.15 | 61.64 | 221,121 | +0.48(+0.78%) |
Apr 19, 2024 | 61.03 | 61.38 | 60.93 | 61.16 | 212,559 | +0.17(+0.28%) |
Apr 18, 2024 | 61.29 | 61.58 | 60.86 | 60.99 | 259,629 | -0.02(-0.03%) |
Apr 17, 2024 | 61.60 | 61.62 | 60.80 | 61.01 | 211,434 | -0.33(-0.54%) |
Apr 16, 2024 | 61.69 | 61.69 | 61.11 | 61.34 | 212,456 | -0.42(-0.68%) |
Apr 15, 2024 | 62.86 | 63.01 | 61.57 | 61.76 | 235,653 | -0.53(-0.85%) |
Apr 12, 2024 | 62.99 | 63.05 | 62.10 | 62.29 | 1,828,766 | -0.95(-1.50%) |
Apr 11, 2024 | 63.25 | 63.35 | 62.72 | 63.24 | 992,482 | +0.09(+0.14%) |
Apr 10, 2024 | 63.14 | 63.44 | 62.90 | 63.15 | 179,697 | -0.65(-1.02%) |
Apr 09, 2024 | 64.12 | 64.12 | 63.29 | 63.80 | 188,066 | -0.10(-0.16%) |
Apr 08, 2024 | 64.10 | 64.14 | 63.87 | 63.90 | 134,875 | -0.05(-0.08%) |
Apr 05, 2024 | 63.53 | 64.11 | 63.50 | 63.95 | 126,502 | +0.57(+0.90%) |
Apr 04, 2024 | 64.50 | 64.51 | 63.27 | 63.38 | 209,210 | -0.61(-0.95%) |
Apr 03, 2024 | 63.77 | 64.07 | 63.76 | 63.99 | 190,355 | +0.20(+0.31%) |
Apr 02, 2024 | 63.85 | 63.85 | 63.50 | 63.79 | 209,238 | -0.35(-0.55%) |
Apr 01, 2024 | 64.30 | 64.31 | 64.05 | 64.14 | 171,145 | -0.12(-0.19%) |
Mar 28, 2024 | 64.15 | 64.40 | 64.06 | 64.26 | 241,095 | +0.24(+0.37%) |
Mar 27, 2024 | 63.53 | 64.02 | 63.47 | 64.02 | 127,976 | +0.84(+1.33%) |
Mar 26, 2024 | 63.57 | 63.57 | 63.14 | 63.18 | 294,990 | -0.19(-0.30%) |
Mar 25, 2024 | 63.49 | 63.64 | 63.35 | 63.37 | 225,607 | -0.09(-0.14%) |
Mar 22, 2024 | 63.70 | 63.87 | 63.46 | 63.46 | 134,678 | -0.35(-0.55%) |
Mar 21, 2024 | 63.70 | 63.91 | 63.62 | 63.81 | 446,339 | +0.46(+0.73%) |
Mar 20, 2024 | 62.55 | 63.38 | 62.48 | 63.35 | 134,462 | +0.79(+1.26%) |
Mar 19, 2024 | 62.09 | 62.57 | 62.07 | 62.56 | 216,515 | +0.41(+0.66%) |
Mar 18, 2024 | 62.19 | 62.32 | 62.00 | 62.15 | 146,870 | +0.23(+0.37%) |
Mar 15, 2024 | 61.81 | 62.12 | 61.73 | 61.92 | 439,110 | -0.07(-0.11%) |
Mar 14, 2024 | 62.36 | 62.37 | 61.63 | 61.99 | 452,304 | -0.28(-0.45%) |
Mar 13, 2024 | 62.16 | 62.44 | 62.09 | 62.27 | 218,282 | +0.28(+0.45%) |
Mar 12, 2024 | 61.76 | 62.09 | 61.49 | 61.99 | 600,714 | +0.34(+0.55%) |
Mar 11, 2024 | 61.61 | 61.67 | 61.15 | 61.66 | 205,980 | -0.02(-0.03%) |
Mar 08, 2024 | 61.95 | 62.15 | 61.58 | 61.68 | 334,828 | -0.23(-0.37%) |
Mar 07, 2024 | 61.77 | 62.04 | 61.76 | 61.90 | 776,843 | +0.48(+0.78%) |
Mar 06, 2024 | 61.57 | 61.67 | 61.23 | 61.43 | 318,137 | +0.20(+0.33%) |
Mar 05, 2024 | 61.15 | 61.57 | 61.00 | 61.23 | 352,641 | -0.04(-0.06%) |
Mar 04, 2024 | 61.39 | 61.55 | 61.25 | 61.27 | 305,071 | -0.10(-0.16%) |
Mar 01, 2024 | 61.12 | 61.42 | 60.95 | 61.37 | 238,127 | +0.39(+0.64%) |
Feb 29, 2024 | 60.95 | 61.10 | 60.70 | 60.98 | 266,516 | +0.33(+0.54%) |
Feb 28, 2024 | 60.63 | 60.85 | 60.50 | 60.65 | 836,594 | -0.11(-0.18%) |
Feb 27, 2024 | 60.69 | 60.76 | 60.56 | 60.76 | 1,032,225 | +0.26(+0.43%) |
Feb 26, 2024 | 60.57 | 60.75 | 60.42 | 60.50 | 1,058,440 | -0.08(-0.13%) |
Feb 23, 2024 | 60.54 | 60.70 | 60.42 | 60.58 | 785,705 | +0.12(+0.20%) |
Feb 22, 2024 | 60.10 | 60.59 | 59.95 | 60.46 | 1,012,183 | +0.72(+1.20%) |
Feb 21, 2024 | 59.50 | 59.78 | 59.38 | 59.74 | 1,254,174 | +0.30(+0.50%) |
Feb 20, 2024 | 59.48 | 59.58 | 59.32 | 59.44 | 716,543 | -0.21(-0.35%) |
Feb 16, 2024 | 59.83 | 60.06 | 59.61 | 59.65 | 311,178 | -0.22(-0.37%) |
Feb 15, 2024 | 59.33 | 59.97 | 59.33 | 59.87 | 184,422 | +0.75(+1.26%) |
Feb 14, 2024 | 59.01 | 59.16 | 58.69 | 59.12 | 244,846 | +0.51(+0.87%) |
Feb 13, 2024 | 58.84 | 58.89 | 58.26 | 58.62 | 401,997 | -1.03(-1.72%) |
Feb 12, 2024 | 59.29 | 59.85 | 59.29 | 59.64 | 121,400 | +0.40(+0.67%) |
Feb 09, 2024 | 59.15 | 59.29 | 58.97 | 59.24 | 151,823 | +0.17(+0.29%) |
Feb 08, 2024 | 58.86 | 59.09 | 58.78 | 59.07 | 179,770 | +0.26(+0.44%) |
Feb 07, 2024 | 58.77 | 58.92 | 58.60 | 58.82 | 141,550 | +0.33(+0.56%) |
Feb 06, 2024 | 58.48 | 58.58 | 58.33 | 58.49 | 143,843 | +0.18(+0.31%) |
Feb 05, 2024 | 58.56 | 58.56 | 57.97 | 58.31 | 150,879 | -0.44(-0.75%) |
Feb 02, 2024 | 58.21 | 58.96 | 58.09 | 58.75 | 143,140 | +0.54(+0.92%) |
Feb 01, 2024 | 58.03 | 58.23 | 57.60 | 58.21 | 295,382 | +0.43(+0.74%) |
Jan 31, 2024 | 58.53 | 58.58 | 57.78 | 57.78 | 589,630 | -0.99(-1.68%) |
Jan 30, 2024 | 58.38 | 58.84 | 58.38 | 58.77 | 252,112 | +0.18(+0.31%) |
Jan 29, 2024 | 58.27 | 58.60 | 58.07 | 58.59 | 137,160 | +0.30(+0.51%) |
Jan 26, 2024 | 58.23 | 58.43 | 58.11 | 58.29 | 336,033 | +0.07(+0.12%) |
Jan 25, 2024 | 58.00 | 58.22 | 57.83 | 58.22 | 397,713 | +0.62(+1.07%) |
Jan 24, 2024 | 57.90 | 58.00 | 57.53 | 57.60 | 211,963 | +0.02(+0.03%) |
Jan 23, 2024 | 57.72 | 57.79 | 57.41 | 57.58 | 140,591 | -0.01(-0.02%) |
Jan 22, 2024 | 57.40 | 57.70 | 57.40 | 57.59 | 154,165 | +0.31(+0.54%) |
Jan 19, 2024 | 56.91 | 57.33 | 56.63 | 57.28 | 200,676 | +0.61(+1.07%) |
Jan 18, 2024 | 56.39 | 56.70 | 56.14 | 56.67 | 211,821 | +0.41(+0.73%) |
Jan 17, 2024 | 56.15 | 56.39 | 56.00 | 56.26 | 104,808 | -0.37(-0.65%) |
Jan 16, 2024 | 56.75 | 56.80 | 56.45 | 56.63 | 148,855 | -0.40(-0.70%) |
Jan 12, 2024 | 57.30 | 57.39 | 56.87 | 57.03 | 298,853 | +0.00(+0.00%) |
Jan 11, 2024 | 57.17 | 57.17 | 56.62 | 57.03 | 191,827 | -0.11(-0.19%) |
Jan 10, 2024 | 57.03 | 57.18 | 56.88 | 57.14 | 118,074 | +0.13(+0.23%) |
Jan 09, 2024 | 57.11 | 57.11 | 56.78 | 57.01 | 108,157 | -0.34(-0.59%) |
Jan 08, 2024 | 56.82 | 57.35 | 56.58 | 57.35 | 159,836 | +0.44(+0.77%) |
Jan 05, 2024 | 56.60 | 57.17 | 56.60 | 56.91 | 145,322 | +0.28(+0.49%) |
Jan 04, 2024 | 56.95 | 57.13 | 56.63 | 56.63 | 139,605 | -0.29(-0.51%) |
Jan 03, 2024 | 57.07 | 57.27 | 56.81 | 56.92 | 216,159 | -0.51(-0.88%) |
Jan 02, 2024 | 57.24 | 57.66 | 57.20 | 57.43 | 244,395 | -0.13(-0.22%) |
Dec 29, 2023 | 57.70 | 57.85 | 57.40 | 57.56 | 280,053 | -0.22(-0.38%) |
Dec 28, 2023 | 57.79 | 57.94 | 57.73 | 57.78 | 164,855 | -0.10(-0.17%) |
Dec 27, 2023 | 57.83 | 57.96 | 57.72 | 57.88 | 185,535 | +0.06(+0.10%) |
Dec 26, 2023 | 57.62 | 57.97 | 57.62 | 57.82 | 140,184 | +0.31(+0.54%) |
Dec 22, 2023 | 57.53 | 57.72 | 57.30 | 57.51 | 600,421 | +0.16(+0.28%) |
Dec 21, 2023 | 57.11 | 57.37 | 56.90 | 57.35 | 248,651 | +0.59(+1.04%) |
Dec 20, 2023 | 57.53 | 57.79 | 56.75 | 56.76 | 396,678 | -0.89(-1.54%) |
Dec 19, 2023 | 57.24 | 57.65 | 57.16 | 57.65 | 181,948 | +0.57(+1.00%) |
Dec 18, 2023 | 57.13 | 57.25 | 57.01 | 57.08 | 150,103 | +0.31(+0.55%) |
Dec 15, 2023 | 56.90 | 56.98 | 56.69 | 56.77 | 230,380 | -0.21(-0.37%) |
Dec 14, 2023 | 56.28 | 57.03 | 56.28 | 56.98 | 331,611 | +1.08(+1.93%) |
Dec 13, 2023 | 55.04 | 55.90 | 54.82 | 55.90 | 307,430 | +0.92(+1.68%) |
Dec 12, 2023 | 54.97 | 55.08 | 54.77 | 54.97 | 267,550 | -0.05(-0.09%) |
Dec 11, 2023 | 54.81 | 55.05 | 54.75 | 55.02 | 241,336 | +0.28(+0.51%) |
Dec 08, 2023 | 54.51 | 54.89 | 54.48 | 54.75 | 289,314 | +0.22(+0.40%) |
Dec 07, 2023 | 54.40 | 54.57 | 54.34 | 54.53 | 285,433 | +0.38(+0.70%) |
Dec 06, 2023 | 54.49 | 54.76 | 54.12 | 54.15 | 246,081 | -0.23(-0.42%) |
Dec 05, 2023 | 54.51 | 54.60 | 54.30 | 54.38 | 647,581 | -0.32(-0.58%) |
Dec 04, 2023 | 54.44 | 54.80 | 54.42 | 54.70 | 155,015 | -0.06(-0.11%) |
Dec 01, 2023 | 53.94 | 54.86 | 53.94 | 54.76 | 248,407 | +0.81(+1.51%) |
Nov 30, 2023 | 53.76 | 53.97 | 53.59 | 53.94 | 243,774 | +0.38(+0.70%) |
Nov 29, 2023 | 53.80 | 53.97 | 53.50 | 53.57 | 242,482 | +0.06(+0.11%) |
Nov 28, 2023 | 53.54 | 53.77 | 53.36 | 53.51 | 226,344 | -0.08(-0.15%) |
Nov 27, 2023 | 53.58 | 53.64 | 53.48 | 53.59 | 306,525 | -0.13(-0.24%) |
Nov 24, 2023 | 53.57 | 53.83 | 53.57 | 53.72 | 63,590 | +0.11(+0.20%) |
Nov 22, 2023 | 53.38 | 53.71 | 53.38 | 53.61 | 277,511 | +0.24(+0.45%) |
Nov 21, 2023 | 53.40 | 53.46 | 53.26 | 53.37 | 527,754 | -0.19(-0.35%) |
Nov 20, 2023 | 53.25 | 53.68 | 53.20 | 53.56 | 392,120 | +0.25(+0.46%) |
Nov 17, 2023 | 53.08 | 53.36 | 53.01 | 53.31 | 330,356 | +0.43(+0.81%) |
Nov 16, 2023 | 53.16 | 53.22 | 52.64 | 52.88 | 295,902 | -0.46(-0.85%) |
Nov 15, 2023 | 53.19 | 53.68 | 53.19 | 53.34 | 435,807 | +0.26(+0.49%) |
Nov 14, 2023 | 52.65 | 53.25 | 52.65 | 53.08 | 450,047 | +1.22(+2.35%) |
Nov 13, 2023 | 51.70 | 51.98 | 51.63 | 51.86 | 305,772 | -0.03(-0.06%) |
Nov 10, 2023 | 51.41 | 51.92 | 51.22 | 51.89 | 201,250 | +0.75(+1.47%) |
Nov 09, 2023 | 51.66 | 51.66 | 51.09 | 51.14 | 313,974 | -0.39(-0.75%) |
Nov 08, 2023 | 51.74 | 51.83 | 51.41 | 51.52 | 421,962 | -0.21(-0.40%) |
Nov 07, 2023 | 51.74 | 51.81 | 51.56 | 51.73 | 195,829 | -0.24(-0.46%) |
Nov 06, 2023 | 52.33 | 52.38 | 51.76 | 51.97 | 163,606 | -0.28(-0.53%) |
Nov 03, 2023 | 52.04 | 52.43 | 52.04 | 52.25 | 295,076 | +0.56(+1.09%) |
Nov 02, 2023 | 51.02 | 51.70 | 51.02 | 51.68 | 188,771 | +1.02(+2.02%) |
Nov 01, 2023 | 50.40 | 50.71 | 50.15 | 50.66 | 174,291 | +0.39(+0.77%) |
Oct 31, 2023 | 50.04 | 50.33 | 49.86 | 50.28 | 272,126 | +0.25(+0.50%) |
Oct 30, 2023 | 49.81 | 50.14 | 49.61 | 50.03 | 163,565 | +0.51(+1.02%) |
Oct 27, 2023 | 50.04 | 50.04 | 49.38 | 49.52 | 185,555 | -0.46(-0.91%) |
Oct 26, 2023 | 50.05 | 50.34 | 49.79 | 49.98 | 226,264 | -0.27(-0.53%) |
Oct 25, 2023 | 50.56 | 50.63 | 50.12 | 50.25 | 222,725 | -0.65(-1.29%) |
Oct 24, 2023 | 50.96 | 51.21 | 50.71 | 50.90 | 257,030 | +0.17(+0.33%) |
Oct 23, 2023 | 50.86 | 51.19 | 50.67 | 50.73 | 146,942 | -0.35(-0.68%) |
Oct 20, 2023 | 51.65 | 51.70 | 51.05 | 51.08 | 164,248 | -0.64(-1.25%) |
Oct 19, 2023 | 52.27 | 52.45 | 51.62 | 51.72 | 184,743 | -0.54(-1.02%) |
Oct 18, 2023 | 52.84 | 52.84 | 52.16 | 52.26 | 166,035 | -0.79(-1.49%) |
Oct 17, 2023 | 52.39 | 53.19 | 52.39 | 53.05 | 117,902 | +0.35(+0.66%) |
Oct 16, 2023 | 52.35 | 52.79 | 52.35 | 52.70 | 130,013 | +0.69(+1.33%) |
Oct 13, 2023 | 52.40 | 52.60 | 51.88 | 52.01 | 86,286 | -0.13(-0.25%) |
Oct 12, 2023 | 52.70 | 52.70 | 51.82 | 52.14 | 160,957 | -0.43(-0.81%) |
Oct 11, 2023 | 52.50 | 52.62 | 52.21 | 52.57 | 115,974 | +0.09(+0.17%) |
Oct 10, 2023 | 52.26 | 52.79 | 52.26 | 52.48 | 210,940 | +0.36(+0.68%) |
Oct 09, 2023 | 51.46 | 52.25 | 51.46 | 52.12 | 214,043 | +0.57(+1.12%) |
Oct 06, 2023 | 50.88 | 51.81 | 50.61 | 51.54 | 162,454 | +0.50(+0.97%) |
Oct 05, 2023 | 51.06 | 51.17 | 50.80 | 51.05 | 179,353 | -0.17(-0.33%) |
Oct 04, 2023 | 51.17 | 51.28 | 50.73 | 51.22 | 241,038 | -0.05(-0.10%) |
Oct 03, 2023 | 51.56 | 51.75 | 51.01 | 51.27 | 193,000 | -0.59(-1.15%) |
Oct 02, 2023 | 52.16 | 52.16 | 51.56 | 51.86 | 241,139 | -0.36(-0.68%) |
Sep 29, 2023 | 52.92 | 52.92 | 52.08 | 52.22 | 167,799 | -0.34(-0.64%) |
Sep 28, 2023 | 52.02 | 52.73 | 52.02 | 52.56 | 126,593 | +0.49(+0.93%) |
Sep 27, 2023 | 52.12 | 52.24 | 51.69 | 52.07 | 150,560 | +0.31(+0.59%) |
Sep 26, 2023 | 52.16 | 52.24 | 51.69 | 51.76 | 259,546 | -0.68(-1.30%) |
Sep 25, 2023 | 51.91 | 52.46 | 52.25 | 52.45 | 224,463 | +0.35(+0.67%) |
Sep 22, 2023 | 52.44 | 52.53 | 52.05 | 52.10 | 102,141 | -0.08(-0.15%) |
Sep 21, 2023 | 52.77 | 52.77 | 52.15 | 52.18 | 115,208 | -0.75(-1.42%) |
Sep 20, 2023 | 53.55 | 53.68 | 52.91 | 52.93 | 223,496 | -0.39(-0.74%) |
Sep 19, 2023 | 53.55 | 53.55 | 53.00 | 53.32 | 177,445 | -0.12(-0.22%) |
Sep 18, 2023 | 53.43 | 53.60 | 53.33 | 53.44 | 61,355 | +0.02(+0.04%) |
Sep 15, 2023 | 53.81 | 53.85 | 53.31 | 53.42 | 89,018 | -0.64(-1.19%) |
Sep 14, 2023 | 53.88 | 54.11 | 53.72 | 54.06 | 121,368 | +0.70(+1.31%) |
Sep 13, 2023 | 53.56 | 53.69 | 53.16 | 53.36 | 105,528 | -0.13(-0.24%) |
Sep 12, 2023 | 53.38 | 53.69 | 53.34 | 53.49 | 127,201 | +0.14(+0.26%) |
Sep 11, 2023 | 53.64 | 53.77 | 53.27 | 53.35 | 147,138 | -0.01(-0.02%) |
Sep 08, 2023 | 53.38 | 53.58 | 53.27 | 53.36 | 120,713 | +0.13(+0.24%) |
Sep 07, 2023 | 53.22 | 53.36 | 53.15 | 53.23 | 680,901 | -0.29(-0.53%) |
Sep 06, 2023 | 53.82 | 53.92 | 53.22 | 53.52 | 112,387 | -0.31(-0.57%) |
Sep 05, 2023 | 54.38 | 54.38 | 53.82 | 53.83 | 93,386 | -0.57(-1.05%) |
Sep 01, 2023 | 54.33 | 54.48 | 54.20 | 54.40 | 77,431 | +0.46(+0.86%) |
Aug 31, 2023 | 54.17 | 54.17 | 53.92 | 53.93 | 187,021 | -0.05(-0.09%) |
Aug 30, 2023 | 53.88 | 54.07 | 53.79 | 53.98 | 98,392 | +0.16(+0.29%) |
Aug 29, 2023 | 53.07 | 53.85 | 53.07 | 53.83 | 118,953 | +0.73(+1.38%) |
Aug 28, 2023 | 52.90 | 53.27 | 52.88 | 53.10 | 111,384 | +0.37(+0.69%) |
Aug 25, 2023 | 52.68 | 52.90 | 52.14 | 52.73 | 399,947 | +0.24(+0.45%) |
Aug 24, 2023 | 52.94 | 53.24 | 52.49 | 52.49 | 94,580 | -0.60(-1.13%) |
Aug 23, 2023 | 52.67 | 53.15 | 52.63 | 53.10 | 125,267 | +0.38(+0.71%) |
Aug 22, 2023 | 53.30 | 53.30 | 52.69 | 52.72 | 361,369 | -0.41(-0.78%) |
Aug 21, 2023 | 53.23 | 53.32 | 52.79 | 53.14 | 147,153 | +0.05(+0.09%) |
Aug 18, 2023 | 52.66 | 53.19 | 52.66 | 53.09 | 140,761 | +0.14(+0.26%) |
Aug 17, 2023 | 53.55 | 53.59 | 52.89 | 52.95 | 257,680 | -0.27(-0.50%) |
Aug 16, 2023 | 53.58 | 53.92 | 53.21 | 53.21 | 100,236 | -0.44(-0.83%) |
Aug 15, 2023 | 54.19 | 54.19 | 53.59 | 53.66 | 284,490 | -0.83(-1.52%) |
Aug 14, 2023 | 54.29 | 54.49 | 54.02 | 54.49 | 319,691 | +0.22(+0.40%) |
Aug 11, 2023 | 54.22 | 54.48 | 54.11 | 54.27 | 59,207 | -0.04(-0.07%) |
Aug 10, 2023 | 54.75 | 55.02 | 54.13 | 54.31 | 82,527 | -0.08(-0.15%) |
Aug 09, 2023 | 54.76 | 54.84 | 54.39 | 54.39 | 116,255 | -0.19(-0.34%) |
Aug 08, 2023 | 54.33 | 54.61 | 53.95 | 54.58 | 265,550 | -0.22(-0.40%) |
Aug 07, 2023 | 54.58 | 54.79 | 54.51 | 54.79 | 256,498 | +0.47(+0.87%) |
Aug 04, 2023 | 54.68 | 54.96 | 54.26 | 54.32 | 168,453 | -0.19(-0.34%) |
Aug 03, 2023 | 54.29 | 54.77 | 54.20 | 54.51 | 102,741 | +0.02(+0.04%) |
Aug 02, 2023 | 54.72 | 54.81 | 54.39 | 54.49 | 140,663 | -0.67(-1.22%) |
Aug 01, 2023 | 55.20 | 55.23 | 54.98 | 55.16 | 80,357 | -0.15(-0.27%) |
Jul 31, 2023 | 55.20 | 55.34 | 55.15 | 55.31 | 99,918 | +0.29(+0.52%) |
Jul 28, 2023 | 54.89 | 55.10 | 54.65 | 55.02 | 124,067 | +0.52(+0.96%) |
Jul 27, 2023 | 55.16 | 55.23 | 54.43 | 54.50 | 111,959 | -0.15(-0.27%) |
Jul 26, 2023 | 54.36 | 54.79 | 54.36 | 54.65 | 87,081 | +0.24(+0.44%) |
Jul 25, 2023 | 54.25 | 54.61 | 54.19 | 54.41 | 83,261 | +0.15(+0.27%) |
Jul 24, 2023 | 54.00 | 54.41 | 54.00 | 54.26 | 137,872 | +0.33(+0.60%) |
Jul 21, 2023 | 54.11 | 54.13 | 53.83 | 53.93 | 121,798 | -0.01(-0.02%) |
Jul 20, 2023 | 54.17 | 54.17 | 53.89 | 53.94 | 339,099 | -0.20(-0.36%) |
Jul 19, 2023 | 53.97 | 54.22 | 53.95 | 54.14 | 97,094 | +0.27(+0.49%) |
Jul 18, 2023 | 53.32 | 53.94 | 53.30 | 53.88 | 154,635 | +0.59(+1.11%) |
Jul 17, 2023 | 53.07 | 53.40 | 53.02 | 53.28 | 313,499 | +0.10(+0.19%) |
Jul 14, 2023 | 53.59 | 53.62 | 53.12 | 53.18 | 62,425 | -0.49(-0.92%) |
Jul 13, 2023 | 53.69 | 53.77 | 53.57 | 53.68 | 76,518 | +0.24(+0.44%) |
Jul 12, 2023 | 53.62 | 53.67 | 53.37 | 53.44 | 110,056 | +0.35(+0.65%) |
Jul 11, 2023 | 52.67 | 53.14 | 52.56 | 53.10 | 81,228 | +0.62(+1.18%) |
Jul 10, 2023 | 52.17 | 52.52 | 52.12 | 52.47 | 72,429 | +0.35(+0.66%) |
Jul 07, 2023 | 51.72 | 52.60 | 51.72 | 52.13 | 129,153 | +0.25(+0.48%) |
Jul 06, 2023 | 52.15 | 52.15 | 51.55 | 51.88 | 65,899 | -0.67(-1.28%) |
Jul 05, 2023 | 52.78 | 52.78 | 52.44 | 52.55 | 94,997 | -0.34(-0.63%) |
Jul 03, 2023 | 52.62 | 52.95 | 52.58 | 52.89 | 23,168 | +0.24(+0.45%) |
Jun 30, 2023 | 52.68 | 52.80 | 52.41 | 52.65 | 116,604 | +0.41(+0.79%) |
Jun 29, 2023 | 51.88 | 52.24 | 51.87 | 52.24 | 84,024 | +0.33(+0.63%) |
Jun 28, 2023 | 51.76 | 51.91 | 51.53 | 51.91 | 94,973 | +0.10(+0.19%) |
Jun 27, 2023 | 51.19 | 51.86 | 51.14 | 51.81 | 73,734 | +0.74(+1.45%) |
Jun 26, 2023 | 50.91 | 51.29 | 50.91 | 51.07 | 83,562 | +0.23(+0.45%) |
Jun 23, 2023 | 50.82 | 50.99 | 50.67 | 50.85 | 72,359 | -0.37(-0.71%) |
Jun 22, 2023 | 51.10 | 51.21 | 50.86 | 51.21 | 108,855 | -0.03(-0.06%) |
Jun 21, 2023 | 51.05 | 51.48 | 51.01 | 51.24 | 127,016 | -0.03(-0.06%) |
Jun 20, 2023 | 51.57 | 51.57 | 51.04 | 51.27 | 106,084 | -0.51(-0.98%) |
Jun 16, 2023 | 52.04 | 52.07 | 51.72 | 51.78 | 83,374 | -0.18(-0.34%) |