Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 70.94 | 72.21 | 70.94 | 71.88 | 10,191 | +1.14(+1.61%) |
May 23, 2024 | 71.40 | 71.40 | 70.74 | 70.74 | 3,407 | -0.02(-0.02%) |
May 22, 2024 | 70.91 | 71.03 | 70.67 | 70.76 | 3,963 | -0.20(-0.29%) |
May 21, 2024 | 70.69 | 70.97 | 70.69 | 70.96 | 7,133 | +0.25(+0.35%) |
May 20, 2024 | 70.85 | 70.87 | 70.66 | 70.71 | 12,472 | +0.22(+0.31%) |
May 17, 2024 | 70.43 | 70.51 | 70.26 | 70.49 | 9,506 | +0.19(+0.27%) |
May 16, 2024 | 71.14 | 71.14 | 70.30 | 70.30 | 7,728 | -1.05(-1.47%) |
May 15, 2024 | 70.72 | 71.37 | 70.72 | 71.35 | 16,651 | +1.12(+1.59%) |
May 14, 2024 | 69.76 | 70.23 | 69.76 | 70.23 | 30,376 | +0.47(+0.67%) |
May 13, 2024 | 70.79 | 70.79 | 69.76 | 69.76 | 5,692 | -0.89(-1.26%) |
May 10, 2024 | 71.28 | 71.38 | 70.55 | 70.65 | 6,895 | -0.27(-0.38%) |
May 09, 2024 | 70.37 | 70.93 | 70.37 | 70.92 | 10,830 | +0.73(+1.04%) |
May 08, 2024 | 69.41 | 70.32 | 69.41 | 70.19 | 19,338 | +0.59(+0.85%) |
May 07, 2024 | 69.66 | 70.03 | 69.60 | 69.60 | 9,296 | +0.07(+0.10%) |
May 06, 2024 | 68.93 | 69.53 | 68.93 | 69.53 | 25,129 | +1.04(+1.52%) |
May 03, 2024 | 68.35 | 68.51 | 68.07 | 68.49 | 15,663 | +0.91(+1.35%) |
May 02, 2024 | 67.20 | 67.58 | 67.20 | 67.58 | 4,539 | +0.80(+1.20%) |
May 01, 2024 | 67.36 | 67.53 | 66.45 | 66.78 | 72,843 | -0.76(-1.13%) |
Apr 30, 2024 | 68.79 | 68.91 | 67.54 | 67.54 | 8,699 | -1.43(-2.07%) |
Apr 29, 2024 | 68.65 | 68.97 | 68.58 | 68.97 | 6,399 | +0.40(+0.58%) |
Apr 26, 2024 | 68.46 | 68.77 | 68.33 | 68.57 | 14,328 | +0.28(+0.41%) |
Apr 25, 2024 | 67.01 | 68.31 | 67.01 | 68.29 | 40,655 | +0.46(+0.68%) |
Apr 24, 2024 | 68.26 | 68.26 | 67.49 | 67.83 | 7,123 | +0.12(+0.18%) |
Apr 23, 2024 | 66.86 | 67.71 | 66.86 | 67.71 | 4,656 | +1.21(+1.82%) |
Apr 22, 2024 | 66.30 | 66.67 | 66.07 | 66.50 | 7,794 | +0.46(+0.69%) |
Apr 19, 2024 | 66.34 | 66.40 | 65.82 | 66.04 | 3,011 | -0.40(-0.60%) |
Apr 18, 2024 | 67.04 | 67.22 | 66.41 | 66.44 | 1,768 | -0.57(-0.85%) |
Apr 17, 2024 | 67.62 | 67.62 | 66.58 | 67.01 | 11,580 | -0.18(-0.27%) |
Apr 16, 2024 | 67.11 | 67.46 | 66.77 | 67.19 | 12,369 | -0.14(-0.22%) |
Apr 15, 2024 | 68.70 | 68.90 | 67.23 | 67.33 | 3,827 | -0.58(-0.86%) |
Apr 12, 2024 | 68.54 | 68.75 | 67.69 | 67.92 | 4,740 | -0.92(-1.34%) |
Apr 11, 2024 | 68.83 | 68.98 | 68.26 | 68.84 | 7,924 | +0.10(+0.15%) |
Apr 10, 2024 | 67.69 | 68.75 | 67.69 | 68.74 | 21,765 | +0.17(+0.25%) |
Apr 09, 2024 | 69.46 | 69.46 | 68.09 | 68.57 | 10,870 | -0.70(-1.01%) |
Apr 08, 2024 | 69.60 | 69.60 | 69.16 | 69.27 | 17,685 | +0.08(+0.12%) |
Apr 05, 2024 | 67.93 | 69.20 | 67.93 | 69.19 | 157,149 | +1.43(+2.10%) |
Apr 04, 2024 | 69.21 | 69.32 | 67.69 | 67.76 | 7,161 | -0.91(-1.32%) |
Apr 03, 2024 | 68.30 | 68.79 | 68.30 | 68.67 | 26,899 | +0.93(+1.37%) |
Apr 02, 2024 | 67.45 | 67.88 | 67.45 | 67.74 | 14,254 | -0.41(-0.60%) |
Apr 01, 2024 | 68.15 | 68.28 | 68.01 | 68.15 | 104,461 | -0.27(-0.39%) |
Mar 28, 2024 | 68.30 | 68.42 | 68.30 | 68.42 | 1,521 | +0.08(+0.11%) |
Mar 27, 2024 | 67.96 | 68.34 | 67.90 | 68.34 | 3,349 | +0.55(+0.82%) |
Mar 26, 2024 | 68.34 | 68.34 | 67.79 | 67.79 | 8,749 | -0.21(-0.31%) |
Mar 25, 2024 | 68.14 | 68.23 | 68.00 | 68.00 | 8,310 | -0.15(-0.22%) |
Mar 22, 2024 | 68.28 | 68.28 | 68.03 | 68.15 | 11,004 | -0.13(-0.19%) |
Mar 21, 2024 | 67.97 | 68.44 | 67.97 | 68.28 | 3,291 | +0.80(+1.18%) |
Mar 20, 2024 | 66.95 | 67.55 | 66.85 | 67.48 | 5,540 | +0.75(+1.13%) |
Mar 19, 2024 | 66.25 | 66.77 | 66.20 | 66.73 | 5,603 | +0.47(+0.72%) |
Mar 18, 2024 | 66.31 | 66.47 | 66.26 | 66.26 | 5,394 | +0.33(+0.49%) |
Mar 15, 2024 | 65.70 | 66.01 | 65.70 | 65.93 | 28,876 | +0.04(+0.07%) |
Mar 14, 2024 | 65.93 | 66.09 | 65.75 | 65.89 | 24,934 | +0.02(+0.03%) |
Mar 13, 2024 | 65.78 | 65.87 | 65.78 | 65.87 | 994 | +0.32(+0.49%) |
Mar 12, 2024 | 64.77 | 65.54 | 64.77 | 65.54 | 3,906 | +0.91(+1.41%) |
Mar 11, 2024 | 64.56 | 64.63 | 64.23 | 64.63 | 2,374 | -0.54(-0.82%) |
Mar 08, 2024 | 65.81 | 65.81 | 64.98 | 65.17 | 3,565 | -0.36(-0.55%) |
Mar 07, 2024 | 65.45 | 65.53 | 65.38 | 65.53 | 4,716 | +0.53(+0.81%) |
Mar 06, 2024 | 64.83 | 65.24 | 64.79 | 65.00 | 3,377 | +0.58(+0.90%) |
Mar 05, 2024 | 64.64 | 64.66 | 64.11 | 64.42 | 50,702 | -0.30(-0.46%) |
Mar 04, 2024 | 64.88 | 64.90 | 64.72 | 64.72 | 1,699 | +0.30(+0.46%) |
Mar 01, 2024 | 63.97 | 64.43 | 63.93 | 64.43 | 2,714 | +0.59(+0.93%) |
Feb 29, 2024 | 63.62 | 63.84 | 63.60 | 63.84 | 1,588 | +0.43(+0.68%) |
Feb 28, 2024 | 63.50 | 63.56 | 63.41 | 63.41 | 1,604 | +0.32(+0.51%) |
Feb 27, 2024 | 63.15 | 63.18 | 63.05 | 63.09 | 3,670 | +0.00(+0.00%) |
Feb 26, 2024 | 63.04 | 63.17 | 63.04 | 63.09 | 1,591 | +0.29(+0.46%) |
Feb 23, 2024 | 62.73 | 62.84 | 62.73 | 62.80 | 1,953 | +0.19(+0.30%) |
Feb 22, 2024 | 62.18 | 62.63 | 62.18 | 62.61 | 5,673 | +0.98(+1.59%) |
Feb 21, 2024 | 61.45 | 61.63 | 61.22 | 61.63 | 3,953 | +0.11(+0.17%) |
Feb 20, 2024 | 61.90 | 61.90 | 61.45 | 61.53 | 3,799 | -0.35(-0.57%) |
Feb 16, 2024 | 61.82 | 62.26 | 61.82 | 61.88 | 2,891 | +0.17(+0.27%) |
Feb 15, 2024 | 61.30 | 61.71 | 61.24 | 61.71 | 5,900 | +0.58(+0.94%) |
Feb 14, 2024 | 60.87 | 61.14 | 60.71 | 61.14 | 6,457 | +0.98(+1.63%) |
Feb 13, 2024 | 60.18 | 60.18 | 59.81 | 60.15 | 7,540 | -0.25(-0.42%) |
Feb 12, 2024 | 60.38 | 60.42 | 60.38 | 60.40 | 7,643 | -0.11(-0.18%) |
Feb 09, 2024 | 60.26 | 60.57 | 60.26 | 60.51 | 5,832 | +0.39(+0.65%) |
Feb 08, 2024 | 60.05 | 60.12 | 60.05 | 60.12 | 788 | +0.22(+0.37%) |
Feb 07, 2024 | 59.68 | 59.97 | 59.67 | 59.90 | 381,718 | +0.45(+0.76%) |
Feb 06, 2024 | 59.65 | 59.65 | 59.42 | 59.45 | 1,843 | +0.18(+0.30%) |
Feb 05, 2024 | 59.18 | 59.41 | 59.13 | 59.27 | 9,223 | -0.41(-0.69%) |
Feb 02, 2024 | 59.35 | 59.83 | 59.35 | 59.68 | 8,573 | +0.55(+0.93%) |
Feb 01, 2024 | 58.66 | 59.13 | 58.66 | 59.13 | 86,794 | +1.01(+1.74%) |
Jan 31, 2024 | 58.90 | 58.90 | 58.12 | 58.12 | 2,301 | -0.95(-1.60%) |
Jan 30, 2024 | 58.60 | 59.07 | 58.60 | 59.06 | 5,306 | +0.63(+1.08%) |
Jan 29, 2024 | 57.98 | 58.43 | 57.98 | 58.43 | 1,002 | +0.35(+0.60%) |
Jan 26, 2024 | 57.92 | 58.18 | 57.92 | 58.09 | 1,237 | +0.12(+0.20%) |
Jan 25, 2024 | 57.87 | 57.97 | 57.74 | 57.97 | 3,156 | +0.48(+0.84%) |
Jan 24, 2024 | 57.63 | 57.63 | 57.49 | 57.49 | 1,314 | +0.07(+0.12%) |
Jan 23, 2024 | 57.48 | 57.48 | 57.28 | 57.42 | 2,282 | -0.12(-0.22%) |
Jan 22, 2024 | 57.82 | 57.82 | 57.49 | 57.54 | 5,423 | +0.30(+0.53%) |
Jan 19, 2024 | 56.72 | 57.24 | 56.72 | 57.24 | 1,427 | +0.54(+0.95%) |
Jan 18, 2024 | 56.40 | 56.70 | 56.34 | 56.70 | 92,508 | +0.70(+1.25%) |
Jan 17, 2024 | 56.09 | 56.10 | 55.86 | 56.00 | 5,563 | -0.23(-0.41%) |
Jan 16, 2024 | 56.47 | 56.50 | 56.18 | 56.23 | 5,978 | -0.48(-0.84%) |
Jan 12, 2024 | 56.68 | 56.71 | 56.68 | 56.71 | 419 | +0.39(+0.70%) |
Jan 11, 2024 | 56.15 | 56.31 | 56.15 | 56.31 | 726 | +0.12(+0.21%) |
Jan 10, 2024 | 56.12 | 56.21 | 56.12 | 56.20 | 1,055 | +0.11(+0.19%) |
Jan 09, 2024 | 56.00 | 56.14 | 56.00 | 56.09 | 3,170 | -0.21(-0.37%) |
Jan 08, 2024 | 55.76 | 56.30 | 55.55 | 56.30 | 4,769 | +0.58(+1.03%) |
Jan 05, 2024 | 55.95 | 55.96 | 55.67 | 55.72 | 1,936 | -0.02(-0.03%) |
Jan 04, 2024 | 56.19 | 56.19 | 55.74 | 55.74 | 3,101 | -0.04(-0.07%) |
Jan 03, 2024 | 55.80 | 55.95 | 55.72 | 55.78 | 8,509 | -0.48(-0.86%) |
Jan 02, 2024 | 56.51 | 56.51 | 56.24 | 56.26 | 3,228 | -0.48(-0.85%) |
Dec 29, 2023 | 56.94 | 56.94 | 56.74 | 56.74 | 2,586 | -0.19(-0.33%) |
Dec 28, 2023 | 56.94 | 57.04 | 56.93 | 56.93 | 7,978 | -0.13(-0.23%) |
Dec 27, 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 295 | +0.07(+0.13%) |
Dec 26, 2023 | 56.92 | 57.03 | 56.92 | 56.99 | 2,023 | +0.32(+0.57%) |
Dec 22, 2023 | 56.72 | 56.72 | 56.64 | 56.66 | 1,442 | +0.19(+0.34%) |
Dec 21, 2023 | 56.32 | 56.47 | 56.07 | 56.47 | 1,617 | +0.76(+1.36%) |
Dec 20, 2023 | 56.53 | 56.53 | 55.71 | 55.71 | 1,134 | -0.91(-1.60%) |
Dec 19, 2023 | 56.47 | 56.62 | 56.47 | 56.62 | 23,362 | +0.36(+0.65%) |
Dec 18, 2023 | 56.26 | 56.41 | 56.26 | 56.26 | 4,035 | +0.22(+0.40%) |
Dec 15, 2023 | 56.12 | 56.12 | 55.95 | 56.03 | 5,537 | -0.09(-0.15%) |
Dec 14, 2023 | 56.02 | 56.19 | 55.98 | 56.12 | 5,231 | +0.48(+0.86%) |
Dec 13, 2023 | 54.89 | 55.64 | 54.89 | 55.64 | 2,262 | +0.43(+0.79%) |
Dec 12, 2023 | 55.12 | 55.21 | 55.12 | 55.21 | 456 | +0.41(+0.75%) |
Dec 11, 2023 | 54.80 | 54.81 | 54.79 | 54.80 | 5,131 | +0.32(+0.60%) |
Dec 08, 2023 | 54.08 | 54.48 | 54.08 | 54.48 | 4,546 | +0.38(+0.70%) |
Dec 07, 2023 | 54.11 | 54.16 | 54.07 | 54.10 | 3,027 | +0.16(+0.29%) |
Dec 06, 2023 | 54.46 | 54.46 | 53.94 | 53.94 | 4,938 | -0.18(-0.33%) |
Dec 05, 2023 | 54.35 | 54.35 | 54.12 | 54.12 | 2,188 | -0.54(-0.99%) |
Dec 04, 2023 | 54.57 | 54.75 | 54.49 | 54.66 | 4,186 | -0.30(-0.55%) |
Dec 01, 2023 | 54.75 | 55.00 | 54.60 | 54.96 | 9,474 | +0.69(+1.28%) |
Nov 30, 2023 | 54.06 | 54.27 | 53.93 | 54.27 | 2,793 | +0.54(+1.01%) |
Nov 29, 2023 | 53.89 | 53.89 | 53.73 | 53.73 | 2,980 | +0.12(+0.22%) |
Nov 28, 2023 | 53.73 | 53.73 | 53.56 | 53.61 | 2,667 | -0.05(-0.09%) |
Nov 27, 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 233 | -0.21(-0.39%) |
Nov 24, 2023 | 53.82 | 53.86 | 53.82 | 53.86 | 1,984 | +0.08(+0.14%) |
Nov 22, 2023 | 53.70 | 53.79 | 53.70 | 53.79 | 6,242 | +0.09(+0.16%) |
Nov 21, 2023 | 53.69 | 53.74 | 53.69 | 53.70 | 1,431 | -0.22(-0.41%) |
Nov 20, 2023 | 53.83 | 54.04 | 53.80 | 53.92 | 7,872 | +0.23(+0.43%) |
Nov 17, 2023 | 53.49 | 53.75 | 53.49 | 53.69 | 48,967 | +0.25(+0.46%) |
Nov 16, 2023 | 53.37 | 53.44 | 53.22 | 53.44 | 3,016 | +0.08(+0.15%) |
Nov 15, 2023 | 53.49 | 53.55 | 53.36 | 53.36 | 4,978 | -0.07(-0.12%) |
Nov 14, 2023 | 53.04 | 53.54 | 53.04 | 53.42 | 664 | +1.04(+1.99%) |
Nov 13, 2023 | 52.08 | 52.42 | 52.08 | 52.38 | 1,448 | +0.06(+0.12%) |
Nov 10, 2023 | 51.79 | 52.32 | 51.79 | 52.32 | 3,716 | +0.80(+1.55%) |
Nov 09, 2023 | 51.91 | 52.13 | 51.50 | 51.52 | 8,363 | -0.27(-0.52%) |
Nov 08, 2023 | 51.69 | 51.91 | 51.69 | 51.79 | 33,973 | +0.24(+0.47%) |
Nov 07, 2023 | 51.55 | 51.68 | 51.45 | 51.55 | 1,926 | -0.14(-0.27%) |
Nov 06, 2023 | 51.84 | 51.84 | 51.49 | 51.69 | 12,028 | -0.11(-0.21%) |
Nov 03, 2023 | 51.69 | 51.94 | 51.63 | 51.80 | 15,077 | +0.33(+0.63%) |
Nov 02, 2023 | 51.22 | 51.54 | 51.22 | 51.48 | 11,765 | +0.53(+1.05%) |
Nov 01, 2023 | 50.62 | 50.97 | 50.62 | 50.94 | 5,883 | +0.41(+0.80%) |
Oct 31, 2023 | 50.26 | 50.53 | 49.97 | 50.53 | 6,435 | +0.12(+0.25%) |
Oct 30, 2023 | 50.09 | 50.45 | 50.08 | 50.41 | 82,111 | +0.83(+1.67%) |
Oct 27, 2023 | 50.06 | 50.06 | 49.52 | 49.58 | 6,533 | -0.31(-0.62%) |
Oct 26, 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 754 | -0.54(-1.07%) |
Oct 25, 2023 | 50.78 | 50.84 | 50.40 | 50.43 | 8,878 | +0.04(+0.08%) |
Oct 24, 2023 | 50.56 | 50.71 | 50.26 | 50.39 | 9,816 | +0.28(+0.57%) |
Oct 23, 2023 | 50.17 | 50.61 | 50.05 | 50.11 | 6,599 | -0.10(-0.21%) |
Oct 20, 2023 | 50.67 | 50.67 | 50.18 | 50.21 | 317,148 | -0.57(-1.12%) |
Oct 19, 2023 | 51.11 | 51.24 | 50.78 | 50.78 | 2,698 | -0.47(-0.92%) |
Oct 18, 2023 | 51.53 | 51.58 | 51.19 | 51.25 | 8,952 | -1.11(-2.12%) |
Oct 17, 2023 | 52.27 | 52.42 | 52.27 | 52.36 | 6,785 | +0.34(+0.65%) |
Oct 16, 2023 | 51.83 | 52.07 | 51.68 | 52.02 | 10,076 | +0.71(+1.38%) |
Oct 13, 2023 | 52.16 | 52.16 | 51.31 | 51.31 | 4,290 | -0.62(-1.19%) |
Oct 12, 2023 | 52.27 | 52.31 | 51.93 | 51.93 | 1,115 | -0.35(-0.67%) |
Oct 11, 2023 | 52.01 | 52.28 | 51.92 | 52.28 | 1,963 | +0.44(+0.85%) |
Oct 10, 2023 | 52.23 | 52.23 | 51.84 | 51.84 | 2,565 | +0.39(+0.76%) |
Oct 09, 2023 | 51.11 | 51.49 | 51.11 | 51.45 | 13,175 | +0.35(+0.68%) |
Oct 06, 2023 | 49.95 | 51.15 | 49.95 | 51.10 | 1,658 | +0.79(+1.57%) |
Oct 05, 2023 | 50.27 | 50.31 | 50.23 | 50.31 | 1,614 | -0.14(-0.28%) |
Oct 04, 2023 | 49.94 | 50.45 | 49.90 | 50.45 | 2,142 | +0.16(+0.32%) |
Oct 03, 2023 | 50.59 | 50.59 | 50.08 | 50.29 | 5,624 | -0.44(-0.87%) |
Oct 02, 2023 | 50.81 | 50.81 | 50.61 | 50.73 | 41,795 | -0.45(-0.87%) |
Sep 29, 2023 | 51.38 | 51.38 | 51.18 | 51.18 | 1,173 | -0.33(-0.65%) |
Sep 28, 2023 | 51.03 | 51.82 | 51.03 | 51.51 | 1,192 | +0.50(+0.99%) |
Sep 27, 2023 | 51.01 | 51.01 | 50.71 | 51.01 | 2,438 | +0.38(+0.75%) |
Sep 26, 2023 | 51.14 | 51.14 | 50.63 | 50.63 | 4,000 | -0.71(-1.39%) |
Sep 25, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 304 | +0.21(+0.42%) |
Sep 22, 2023 | 51.44 | 51.46 | 51.13 | 51.13 | 4,197 | -0.22(-0.44%) |
Sep 21, 2023 | 51.79 | 51.79 | 51.32 | 51.35 | 4,258 | -0.87(-1.67%) |
Sep 20, 2023 | 52.77 | 52.92 | 52.22 | 52.22 | 4,128 | -0.42(-0.79%) |
Sep 19, 2023 | 52.88 | 52.88 | 52.46 | 52.64 | 2,774 | -0.19(-0.37%) |
Sep 18, 2023 | 52.63 | 52.90 | 52.63 | 52.83 | 1,117 | -0.05(-0.09%) |
Sep 15, 2023 | 53.10 | 53.10 | 52.87 | 52.88 | 6,787 | -0.42(-0.79%) |
Sep 14, 2023 | 53.26 | 53.32 | 53.17 | 53.30 | 39,167 | +0.62(+1.19%) |
Sep 13, 2023 | 52.52 | 52.68 | 52.52 | 52.68 | 568 | -0.28(-0.54%) |
Sep 12, 2023 | 52.96 | 53.19 | 52.95 | 52.96 | 4,168 | -0.15(-0.28%) |
Sep 11, 2023 | 53.13 | 53.13 | 52.90 | 53.11 | 3,678 | +0.15(+0.28%) |
Sep 08, 2023 | 53.06 | 53.13 | 52.96 | 52.96 | 3,253 | -0.04(-0.08%) |
Sep 07, 2023 | 52.93 | 53.01 | 52.78 | 53.00 | 3,412 | +0.09(+0.16%) |
Sep 06, 2023 | 52.80 | 52.91 | 52.61 | 52.91 | 2,368 | -0.22(-0.41%) |
Sep 05, 2023 | 53.23 | 53.25 | 53.13 | 53.13 | 2,535 | -0.45(-0.84%) |
Sep 01, 2023 | 53.68 | 53.68 | 53.38 | 53.58 | 15,718 | +0.26(+0.49%) |
Aug 31, 2023 | 53.52 | 53.52 | 53.31 | 53.32 | 1,244 | -0.06(-0.10%) |
Aug 30, 2023 | 53.39 | 53.39 | 53.38 | 53.38 | 395 | +0.15(+0.27%) |
Aug 29, 2023 | 52.87 | 53.23 | 52.86 | 53.23 | 9,243 | +0.55(+1.04%) |
Aug 28, 2023 | 52.63 | 52.77 | 52.63 | 52.68 | 6,188 | +0.39(+0.75%) |
Aug 25, 2023 | 52.13 | 52.29 | 52.10 | 52.29 | 1,312 | +0.69(+1.34%) |
Aug 24, 2023 | 52.00 | 52.00 | 51.60 | 51.60 | 9,454 | -0.65(-1.25%) |
Aug 23, 2023 | 52.12 | 52.32 | 52.12 | 52.25 | 1,728 | +0.35(+0.68%) |
Aug 22, 2023 | 52.06 | 52.06 | 51.90 | 51.90 | 2,231 | -0.25(-0.48%) |
Aug 21, 2023 | 51.87 | 52.20 | 51.85 | 52.15 | 1,217 | +0.43(+0.82%) |
Aug 18, 2023 | 51.11 | 51.83 | 51.11 | 51.73 | 2,470 | +0.24(+0.46%) |
Aug 17, 2023 | 52.12 | 52.12 | 51.49 | 51.49 | 10,195 | -0.52(-1.00%) |
Aug 16, 2023 | 52.44 | 52.44 | 52.01 | 52.01 | 2,121 | -0.41(-0.78%) |
Aug 15, 2023 | 52.95 | 52.95 | 52.42 | 52.42 | 938 | -0.72(-1.36%) |
Aug 14, 2023 | 52.79 | 53.14 | 52.79 | 53.14 | 512 | +0.31(+0.60%) |
Aug 11, 2023 | 52.88 | 53.05 | 52.83 | 52.83 | 4,487 | -0.21(-0.40%) |
Aug 10, 2023 | 53.17 | 53.17 | 52.83 | 53.04 | 8,321 | -0.27(-0.50%) |
Aug 09, 2023 | 53.60 | 53.60 | 53.31 | 53.31 | 2,377 | -0.16(-0.31%) |
Aug 08, 2023 | 53.00 | 53.47 | 53.00 | 53.47 | 3,056 | -0.34(-0.63%) |
Aug 07, 2023 | 53.71 | 53.81 | 53.71 | 53.81 | 763 | +0.62(+1.17%) |
Aug 04, 2023 | 53.48 | 53.48 | 53.17 | 53.19 | 2,510 | +0.02(+0.04%) |
Aug 03, 2023 | 53.53 | 53.53 | 53.05 | 53.17 | 4,334 | -0.44(-0.82%) |
Aug 02, 2023 | 53.77 | 53.84 | 53.42 | 53.61 | 7,265 | +0.14(+0.27%) |
Aug 01, 2023 | 53.38 | 53.65 | 53.38 | 53.47 | 5,113 | -0.23(-0.44%) |
Jul 31, 2023 | 53.63 | 53.78 | 53.60 | 53.70 | 6,263 | +0.19(+0.36%) |
Jul 28, 2023 | 53.51 | 53.62 | 53.39 | 53.51 | 310,376 | +0.54(+1.03%) |
Jul 27, 2023 | 53.46 | 53.51 | 52.90 | 52.97 | 4,675 | -0.24(-0.45%) |
Jul 26, 2023 | 53.30 | 53.30 | 53.12 | 53.20 | 1,270 | -0.05(-0.09%) |
Jul 25, 2023 | 53.05 | 53.30 | 53.05 | 53.25 | 532 | +0.36(+0.68%) |
Jul 24, 2023 | 52.98 | 53.02 | 52.89 | 52.89 | 16,356 | +0.10(+0.18%) |
Jul 21, 2023 | 52.80 | 52.88 | 52.78 | 52.80 | 5,910 | -0.06(-0.12%) |
Jul 20, 2023 | 52.85 | 52.91 | 52.78 | 52.86 | 4,424 | +0.02(+0.05%) |
Jul 19, 2023 | 52.89 | 52.89 | 52.72 | 52.83 | 1,165 | -0.26(-0.50%) |
Jul 18, 2023 | 52.76 | 53.10 | 52.76 | 53.10 | 1,923 | +0.27(+0.51%) |
Jul 17, 2023 | 52.53 | 52.89 | 52.53 | 52.83 | 1,133 | +0.33(+0.64%) |
Jul 14, 2023 | 53.00 | 53.00 | 52.44 | 52.49 | 12,771 | -0.45(-0.84%) |
Jul 13, 2023 | 52.80 | 52.97 | 52.80 | 52.94 | 1,803 | +0.38(+0.72%) |
Jul 12, 2023 | 52.56 | 52.56 | 52.56 | 52.56 | 712 | +0.40(+0.77%) |
Jul 11, 2023 | 51.98 | 52.16 | 51.92 | 52.16 | 2,115 | +0.17(+0.34%) |
Jul 10, 2023 | 51.86 | 51.98 | 51.80 | 51.98 | 639 | +0.45(+0.88%) |
Jul 07, 2023 | 51.40 | 51.91 | 51.40 | 51.53 | 1,221 | +0.25(+0.49%) |
Jul 06, 2023 | 51.09 | 51.30 | 51.07 | 51.28 | 21,043 | -0.65(-1.24%) |
Jul 05, 2023 | 52.36 | 52.36 | 51.93 | 51.93 | 7,623 | -0.34(-0.66%) |
Jul 03, 2023 | 52.38 | 52.38 | 52.17 | 52.27 | 1,531 | -0.06(-0.11%) |
Jun 30, 2023 | 52.04 | 52.33 | 52.04 | 52.33 | 3,315 | +0.72(+1.40%) |
Jun 29, 2023 | 51.39 | 51.61 | 51.27 | 51.61 | 2,275 | +0.34(+0.66%) |
Jun 28, 2023 | 51.30 | 51.34 | 51.27 | 51.27 | 1,464 | -0.19(-0.37%) |
Jun 27, 2023 | 50.99 | 51.46 | 50.99 | 51.46 | 523 | +0.77(+1.51%) |
Jun 26, 2023 | 50.37 | 50.78 | 50.37 | 50.70 | 3,016 | +0.48(+0.95%) |
Jun 23, 2023 | 50.39 | 50.39 | 50.16 | 50.22 | 1,422 | -0.51(-1.01%) |
Jun 22, 2023 | 50.82 | 50.85 | 50.73 | 50.73 | 4,101 | -0.17(-0.34%) |
Jun 21, 2023 | 50.74 | 51.03 | 50.74 | 50.90 | 1,766 | +0.10(+0.21%) |
Jun 20, 2023 | 51.08 | 51.08 | 50.63 | 50.80 | 1,809 | -0.45(-0.87%) |
Jun 16, 2023 | 51.32 | 51.43 | 51.25 | 51.25 | 4,905 | +0.04(+0.08%) |