Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.29 | 56.33 | 56.29 | 56.33 | 1,310 | +0.54(+0.96%) |
May 23, 2024 | 56.32 | 56.32 | 55.77 | 55.80 | 3,298 | -0.78(-1.37%) |
May 22, 2024 | 56.83 | 56.83 | 56.57 | 56.57 | 6,127 | -0.21(-0.37%) |
May 21, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 400 | -0.10(-0.17%) |
May 20, 2024 | 56.88 | 56.90 | 56.88 | 56.88 | 1,663 | +0.07(+0.12%) |
May 17, 2024 | 56.69 | 56.81 | 56.69 | 56.81 | 1,771 | -0.07(-0.13%) |
May 16, 2024 | 57.12 | 57.13 | 56.88 | 56.88 | 1,821 | -0.33(-0.58%) |
May 15, 2024 | 56.91 | 57.21 | 56.91 | 57.21 | 2,058 | +0.59(+1.05%) |
May 14, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 30 | +0.39(+0.70%) |
May 13, 2024 | 56.27 | 56.27 | 56.23 | 56.23 | 151 | -0.14(-0.25%) |
May 10, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 163 | +0.13(+0.23%) |
May 09, 2024 | 55.93 | 56.25 | 55.93 | 56.25 | 13,902 | +0.45(+0.80%) |
May 08, 2024 | 55.76 | 55.80 | 55.76 | 55.80 | 132 | -0.12(-0.22%) |
May 07, 2024 | 56.10 | 56.10 | 55.92 | 55.92 | 3,218 | +0.12(+0.22%) |
May 06, 2024 | 55.66 | 55.80 | 55.66 | 55.80 | 2,623 | +0.64(+1.16%) |
May 03, 2024 | 55.22 | 55.22 | 55.16 | 55.16 | 855 | +0.46(+0.84%) |
May 02, 2024 | 54.80 | 54.80 | 54.70 | 54.70 | 395 | +0.37(+0.68%) |
May 01, 2024 | 54.99 | 55.00 | 54.34 | 54.34 | 10,391 | -0.02(-0.03%) |
Apr 30, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 110 | -0.86(-1.56%) |
Apr 29, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 218 | +0.30(+0.55%) |
Apr 26, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 100 | +0.24(+0.45%) |
Apr 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 301 | -0.18(-0.33%) |
Apr 24, 2024 | 54.71 | 54.85 | 54.71 | 54.85 | 1,571 | +0.03(+0.05%) |
Apr 23, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 45 | +0.70(+1.29%) |
Apr 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 226 | +0.45(+0.84%) |
Apr 19, 2024 | 53.67 | 53.70 | 53.59 | 53.67 | 424 | -0.07(-0.13%) |
Apr 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 232 | -0.14(-0.26%) |
Apr 17, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 0 | -0.29(-0.54%) |
Apr 16, 2024 | 53.90 | 54.17 | 53.87 | 54.17 | 1,542 | -0.26(-0.47%) |
Apr 15, 2024 | 55.14 | 55.14 | 54.42 | 54.42 | 2,132 | -0.61(-1.11%) |
Apr 12, 2024 | 55.00 | 55.03 | 55.00 | 55.03 | 706 | -1.00(-1.79%) |
Apr 11, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 256 | +0.04(+0.07%) |
Apr 10, 2024 | 56.05 | 56.05 | 55.81 | 56.00 | 1,119 | -0.91(-1.61%) |
Apr 09, 2024 | 56.77 | 56.91 | 56.77 | 56.91 | 312 | +0.13(+0.23%) |
Apr 08, 2024 | 56.84 | 56.84 | 56.78 | 56.78 | 560 | +0.18(+0.31%) |
Apr 05, 2024 | 56.62 | 56.62 | 56.55 | 56.60 | 578 | +0.44(+0.78%) |
Apr 04, 2024 | 56.19 | 56.19 | 56.17 | 56.17 | 238 | -0.61(-1.08%) |
Apr 03, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 216 | +0.11(+0.19%) |
Apr 02, 2024 | 56.66 | 56.67 | 56.57 | 56.67 | 27,017 | -0.74(-1.30%) |
Apr 01, 2024 | 57.42 | 57.42 | 57.40 | 57.42 | 2,605 | -0.46(-0.79%) |
Mar 28, 2024 | 57.87 | 57.88 | 57.80 | 57.88 | 2,022 | +0.28(+0.49%) |
Mar 27, 2024 | 57.28 | 57.60 | 57.28 | 57.60 | 1,373 | +0.74(+1.30%) |
Mar 26, 2024 | 57.07 | 57.07 | 56.86 | 56.86 | 365 | +0.05(+0.09%) |
Mar 25, 2024 | 56.89 | 56.90 | 56.81 | 56.81 | 1,092 | -0.10(-0.17%) |
Mar 22, 2024 | 56.97 | 56.97 | 56.91 | 56.91 | 719 | -0.39(-0.68%) |
Mar 21, 2024 | 57.28 | 57.30 | 57.28 | 57.30 | 2,481 | +0.59(+1.04%) |
Mar 20, 2024 | 56.20 | 56.71 | 56.16 | 56.71 | 1,496 | +0.59(+1.05%) |
Mar 19, 2024 | 56.10 | 56.12 | 56.05 | 56.12 | 4,383 | +0.32(+0.58%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.79 | 55.79 | 349 | +0.06(+0.10%) |
Mar 15, 2024 | 55.83 | 55.84 | 55.74 | 55.74 | 2,616 | -0.04(-0.06%) |
Mar 14, 2024 | 55.87 | 55.87 | 55.77 | 55.77 | 144 | -0.71(-1.26%) |
Mar 13, 2024 | 56.64 | 56.67 | 56.46 | 56.49 | 2,263 | -0.05(-0.09%) |
Mar 12, 2024 | 56.44 | 56.54 | 56.44 | 56.54 | 734 | +0.24(+0.43%) |
Mar 11, 2024 | 56.30 | 56.35 | 56.28 | 56.30 | 1,107 | -0.16(-0.28%) |
Mar 08, 2024 | 56.61 | 56.61 | 56.45 | 56.45 | 626 | -0.23(-0.41%) |
Mar 07, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 245 | +0.57(+1.02%) |
Mar 06, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 433 | +0.35(+0.64%) |
Mar 05, 2024 | 55.54 | 55.76 | 55.54 | 55.76 | 94,766 | -0.37(-0.65%) |
Mar 04, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 214 | +0.19(+0.34%) |
Mar 01, 2024 | 55.58 | 55.93 | 55.58 | 55.93 | 816 | +0.31(+0.56%) |
Feb 29, 2024 | 55.46 | 55.62 | 55.46 | 55.62 | 2,914 | +0.41(+0.74%) |
Feb 28, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 366 | +0.02(+0.03%) |
Feb 27, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 116 | +0.27(+0.49%) |
Feb 26, 2024 | 55.06 | 55.06 | 54.93 | 54.93 | 2,140 | -0.03(-0.06%) |
Feb 23, 2024 | 54.80 | 54.96 | 54.80 | 54.96 | 423 | +0.19(+0.34%) |
Feb 22, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 45 | +0.76(+1.41%) |
Feb 21, 2024 | 53.90 | 54.01 | 53.85 | 54.01 | 727 | -0.07(-0.14%) |
Feb 20, 2024 | 54.08 | 54.20 | 54.08 | 54.09 | 2,848 | -0.35(-0.65%) |
Feb 16, 2024 | 54.75 | 54.75 | 54.44 | 54.44 | 324 | -0.34(-0.62%) |
Feb 15, 2024 | 54.75 | 54.78 | 54.75 | 54.78 | 284 | +0.64(+1.19%) |
Feb 14, 2024 | 54.18 | 54.18 | 54.13 | 54.14 | 879 | +0.91(+1.71%) |
Feb 13, 2024 | 53.30 | 53.30 | 52.95 | 53.22 | 766 | -1.20(-2.21%) |
Feb 12, 2024 | 54.26 | 54.64 | 54.26 | 54.43 | 906 | +0.36(+0.67%) |
Feb 09, 2024 | 53.83 | 54.08 | 53.83 | 54.06 | 1,282 | +0.30(+0.56%) |
Feb 08, 2024 | 53.63 | 53.77 | 53.63 | 53.77 | 1,959 | +0.38(+0.71%) |
Feb 07, 2024 | 53.16 | 53.55 | 53.16 | 53.39 | 620 | +0.21(+0.40%) |
Feb 06, 2024 | 53.16 | 53.18 | 53.16 | 53.18 | 343 | +0.28(+0.54%) |
Feb 05, 2024 | 52.57 | 52.93 | 52.57 | 52.89 | 654 | -0.53(-1.00%) |
Feb 02, 2024 | 53.20 | 53.43 | 53.20 | 53.43 | 956 | +0.25(+0.48%) |
Feb 01, 2024 | 52.62 | 53.17 | 52.62 | 53.17 | 465 | +0.57(+1.09%) |
Jan 31, 2024 | 53.29 | 53.29 | 52.60 | 52.60 | 850 | -0.89(-1.66%) |
Jan 30, 2024 | 53.52 | 53.52 | 53.44 | 53.49 | 514 | +0.00(+0.00%) |
Jan 29, 2024 | 53.21 | 53.49 | 53.21 | 53.49 | 26,906 | +0.52(+0.99%) |
Jan 26, 2024 | 53.02 | 53.04 | 52.96 | 52.96 | 1,225 | +0.05(+0.09%) |
Jan 25, 2024 | 52.80 | 52.92 | 52.80 | 52.92 | 4,204 | +0.40(+0.76%) |
Jan 24, 2024 | 52.81 | 52.82 | 52.47 | 52.52 | 1,865 | -0.42(-0.80%) |
Jan 23, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 106 | -0.07(-0.14%) |
Jan 22, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 114 | +0.61(+1.16%) |
Jan 19, 2024 | 52.30 | 52.40 | 52.30 | 52.40 | 491 | +0.43(+0.82%) |
Jan 18, 2024 | 51.73 | 51.98 | 51.73 | 51.98 | 311 | +0.40(+0.77%) |
Jan 17, 2024 | 51.67 | 51.68 | 51.51 | 51.58 | 4,601 | -0.40(-0.77%) |
Jan 16, 2024 | 51.95 | 52.03 | 51.89 | 51.98 | 1,610 | -0.38(-0.72%) |
Jan 12, 2024 | 53.04 | 53.04 | 52.29 | 52.36 | 5,792 | -0.19(-0.36%) |
Jan 11, 2024 | 52.43 | 52.55 | 52.41 | 52.55 | 2,586 | -0.11(-0.21%) |
Jan 10, 2024 | 52.50 | 52.66 | 52.50 | 52.66 | 2,653 | +0.16(+0.30%) |
Jan 09, 2024 | 52.44 | 52.50 | 52.44 | 52.50 | 5,838 | -0.27(-0.51%) |
Jan 08, 2024 | 52.70 | 52.77 | 52.70 | 52.77 | 3,753 | +0.76(+1.47%) |
Jan 05, 2024 | 51.86 | 52.10 | 51.86 | 52.00 | 32,078 | +0.15(+0.28%) |
Jan 04, 2024 | 51.99 | 52.00 | 51.85 | 51.85 | 1,522 | +0.00(+0.00%) |
Jan 03, 2024 | 51.94 | 52.25 | 51.84 | 51.85 | 6,573 | -1.07(-2.02%) |
Jan 02, 2024 | 52.90 | 52.92 | 52.75 | 52.92 | 3,213 | -0.41(-0.76%) |
Dec 29, 2023 | 53.46 | 53.46 | 53.33 | 53.33 | 3,293 | -0.34(-0.64%) |
Dec 28, 2023 | 53.71 | 53.72 | 53.67 | 53.67 | 1,202 | +0.08(+0.15%) |
Dec 27, 2023 | 53.45 | 53.63 | 53.45 | 53.59 | 1,853 | +0.03(+0.06%) |
Dec 26, 2023 | 53.39 | 53.56 | 53.39 | 53.56 | 276 | +0.35(+0.66%) |
Dec 22, 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 100 | +0.21(+0.41%) |
Dec 21, 2023 | 52.74 | 53.00 | 52.74 | 53.00 | 732 | +0.67(+1.29%) |
Dec 20, 2023 | 53.21 | 53.21 | 52.32 | 52.32 | 689 | -0.86(-1.62%) |
Dec 19, 2023 | 53.10 | 53.18 | 53.10 | 53.18 | 1,430 | +0.52(+0.99%) |
Dec 18, 2023 | 52.56 | 52.73 | 52.56 | 52.66 | 1,285 | +0.03(+0.06%) |
Dec 15, 2023 | 52.55 | 52.63 | 52.50 | 52.63 | 1,574 | -0.41(-0.78%) |
Dec 14, 2023 | 52.89 | 53.04 | 52.89 | 53.04 | 188,352 | +1.07(+2.06%) |
Dec 13, 2023 | 50.88 | 51.97 | 50.88 | 51.97 | 826 | +1.10(+2.16%) |
Dec 12, 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 115 | +0.15(+0.30%) |
Dec 11, 2023 | 50.67 | 50.72 | 50.67 | 50.72 | 291 | +0.44(+0.88%) |
Dec 08, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 524 | +0.20(+0.39%) |
Dec 07, 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 8 | +0.27(+0.54%) |
Dec 06, 2023 | 50.04 | 50.04 | 49.81 | 49.81 | 600 | +0.03(+0.07%) |
Dec 05, 2023 | 49.67 | 49.78 | 49.66 | 49.78 | 663 | -0.55(-1.09%) |
Dec 04, 2023 | 50.20 | 50.33 | 50.20 | 50.33 | 207 | +0.17(+0.34%) |
Dec 01, 2023 | 49.32 | 50.17 | 49.32 | 50.16 | 2,203 | +0.99(+2.00%) |
Nov 30, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 224 | +0.36(+0.73%) |
Nov 29, 2023 | 48.78 | 48.82 | 48.78 | 48.82 | 2,031 | +0.28(+0.58%) |
Nov 28, 2023 | 48.51 | 48.57 | 48.51 | 48.54 | 414 | -0.14(-0.28%) |
Nov 27, 2023 | 48.75 | 48.75 | 48.67 | 48.67 | 241 | -0.07(-0.15%) |
Nov 24, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 100 | +0.18(+0.36%) |
Nov 22, 2023 | 48.50 | 48.57 | 48.50 | 48.57 | 1,652 | +0.28(+0.59%) |
Nov 21, 2023 | 48.38 | 48.38 | 48.28 | 48.28 | 5,012 | -0.11(-0.22%) |
Nov 20, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 0 | +0.20(+0.41%) |
Nov 17, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 136 | +0.34(+0.72%) |
Nov 16, 2023 | 48.62 | 48.62 | 47.85 | 47.85 | 464 | -0.33(-0.67%) |
Nov 15, 2023 | 48.19 | 48.19 | 48.17 | 48.17 | 721 | +0.23(+0.48%) |
Nov 14, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 65 | +1.56(+3.36%) |
Nov 13, 2023 | 46.26 | 46.39 | 46.26 | 46.39 | 2,883 | -0.02(-0.04%) |
Nov 10, 2023 | 46.39 | 46.41 | 46.39 | 46.41 | 1,676 | +0.49(+1.06%) |
Nov 09, 2023 | 46.41 | 46.42 | 45.90 | 45.92 | 4,318 | -0.41(-0.88%) |
Nov 08, 2023 | 46.31 | 46.38 | 46.31 | 46.32 | 342 | -0.10(-0.22%) |
Nov 07, 2023 | 46.42 | 46.49 | 46.42 | 46.43 | 4,188 | +0.11(+0.25%) |
Nov 06, 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 94 | -0.34(-0.73%) |
Nov 03, 2023 | 46.71 | 46.86 | 46.65 | 46.65 | 996 | +0.99(+2.17%) |
Nov 02, 2023 | 45.69 | 45.69 | 45.66 | 45.66 | 344 | +0.84(+1.88%) |
Nov 01, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 107 | +0.21(+0.47%) |
Oct 31, 2023 | 44.62 | 44.62 | 44.61 | 44.61 | 790 | +0.36(+0.82%) |
Oct 30, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 96 | +0.29(+0.66%) |
Oct 27, 2023 | 43.99 | 43.99 | 43.95 | 43.95 | 190 | -0.52(-1.16%) |
Oct 26, 2023 | 44.43 | 44.47 | 44.43 | 44.47 | 2,013 | +0.03(+0.06%) |
Oct 25, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 104 | -0.75(-1.66%) |
Oct 24, 2023 | 45.20 | 45.25 | 45.14 | 45.20 | 4,202 | +0.29(+0.66%) |
Oct 23, 2023 | 45.12 | 45.15 | 44.88 | 44.90 | 6,015 | -0.34(-0.75%) |
Oct 20, 2023 | 45.93 | 45.93 | 45.23 | 45.24 | 2,303 | -0.61(-1.32%) |
Oct 19, 2023 | 46.46 | 46.46 | 45.74 | 45.85 | 18,243 | -0.62(-1.33%) |
Oct 18, 2023 | 47.14 | 47.14 | 46.47 | 46.47 | 2,138 | -1.01(-2.13%) |
Oct 17, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 900 | +0.31(+0.65%) |
Oct 16, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 491 | +0.73(+1.57%) |
Oct 13, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 11,258 | -0.31(-0.66%) |
Oct 12, 2023 | 46.78 | 46.78 | 46.75 | 46.75 | 876 | -0.85(-1.79%) |
Oct 11, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 302 | +0.09(+0.20%) |
Oct 10, 2023 | 47.59 | 47.61 | 47.51 | 47.51 | 14,276 | +0.49(+1.04%) |
Oct 09, 2023 | 46.69 | 47.02 | 46.69 | 47.02 | 745 | +0.17(+0.37%) |
Oct 06, 2023 | 46.23 | 46.84 | 46.23 | 46.84 | 486 | +0.45(+0.96%) |
Oct 05, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 32 | -0.18(-0.38%) |
Oct 04, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 836 | +0.45(+0.98%) |
Oct 03, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 27 | -0.67(-1.44%) |
Oct 02, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 436 | -0.57(-1.20%) |
Sep 29, 2023 | 47.97 | 47.97 | 47.36 | 47.36 | 1,220 | -0.06(-0.12%) |
Sep 28, 2023 | 47.42 | 47.49 | 47.38 | 47.42 | 586 | +0.44(+0.93%) |
Sep 27, 2023 | 46.82 | 46.99 | 46.82 | 46.99 | 540 | +0.10(+0.21%) |
Sep 26, 2023 | 46.95 | 46.95 | 46.89 | 46.89 | 341 | -0.66(-1.40%) |
Sep 25, 2023 | 47.57 | 47.55 | 47.55 | 47.55 | 663 | +0.13(+0.27%) |
Sep 22, 2023 | 47.58 | 47.66 | 47.39 | 47.42 | 1,872 | -0.12(-0.25%) |
Sep 21, 2023 | 47.72 | 47.72 | 47.54 | 47.54 | 543 | -0.83(-1.71%) |
Sep 20, 2023 | 48.39 | 48.39 | 48.37 | 48.37 | 452 | -0.24(-0.50%) |
Sep 19, 2023 | 48.61 | 48.61 | 48.60 | 48.61 | 288 | -0.09(-0.19%) |
Sep 18, 2023 | 48.77 | 48.77 | 48.70 | 48.70 | 5,333 | -0.11(-0.22%) |
Sep 15, 2023 | 48.77 | 48.82 | 48.77 | 48.81 | 1,196 | -0.42(-0.85%) |
Sep 14, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.41(+0.84%) |
Sep 13, 2023 | 49.27 | 49.27 | 48.81 | 48.81 | 1,042 | -0.24(-0.49%) |
Sep 12, 2023 | 49.23 | 49.23 | 49.01 | 49.05 | 1,846 | -0.14(-0.28%) |
Sep 11, 2023 | 49.20 | 49.24 | 49.19 | 49.19 | 1,348 | +0.13(+0.27%) |
Sep 08, 2023 | 49.05 | 49.06 | 49.05 | 49.06 | 104 | -0.12(-0.25%) |
Sep 07, 2023 | 48.97 | 49.23 | 48.97 | 49.19 | 2,003 | -0.32(-0.64%) |
Sep 06, 2023 | 49.49 | 49.50 | 49.49 | 49.50 | 315 | -0.11(-0.23%) |
Sep 05, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 0 | -0.78(-1.54%) |
Sep 01, 2023 | 50.37 | 50.39 | 50.37 | 50.39 | 904 | +0.33(+0.66%) |
Aug 31, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 92 | -0.02(-0.03%) |
Aug 30, 2023 | 50.10 | 50.15 | 50.08 | 50.08 | 1,040 | +0.20(+0.41%) |
Aug 29, 2023 | 49.29 | 49.87 | 49.29 | 49.87 | 931 | +0.65(+1.32%) |
Aug 28, 2023 | 49.12 | 49.22 | 49.12 | 49.22 | 333 | +0.36(+0.75%) |
Aug 25, 2023 | 48.82 | 48.99 | 48.82 | 48.86 | 2,519 | +0.21(+0.43%) |
Aug 24, 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 82 | -0.45(-0.91%) |
Aug 23, 2023 | 49.13 | 49.13 | 49.10 | 49.10 | 650 | +0.44(+0.89%) |
Aug 22, 2023 | 48.58 | 48.68 | 48.58 | 48.66 | 5,622 | -0.19(-0.38%) |
Aug 21, 2023 | 48.68 | 48.88 | 48.68 | 48.85 | 6,944 | +0.08(+0.16%) |
Aug 18, 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 0 | +0.06(+0.13%) |
Aug 17, 2023 | 49.07 | 49.07 | 48.71 | 48.71 | 328 | -0.59(-1.20%) |
Aug 16, 2023 | 49.53 | 49.53 | 49.30 | 49.30 | 967 | -0.42(-0.84%) |
Aug 15, 2023 | 49.98 | 49.98 | 49.72 | 49.72 | 1,194 | -0.66(-1.32%) |
Aug 14, 2023 | 50.07 | 50.38 | 50.07 | 50.38 | 1,210 | +0.15(+0.31%) |
Aug 11, 2023 | 50.30 | 50.30 | 50.23 | 50.23 | 362 | -0.08(-0.16%) |
Aug 10, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 20 | -0.07(-0.14%) |
Aug 09, 2023 | 50.65 | 50.65 | 50.38 | 50.38 | 155 | -0.28(-0.56%) |
Aug 08, 2023 | 50.65 | 50.70 | 50.65 | 50.66 | 6,532 | -0.40(-0.79%) |
Aug 07, 2023 | 51.01 | 51.06 | 51.01 | 51.06 | 257 | +0.38(+0.75%) |
Aug 04, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 100 | -0.29(-0.57%) |
Aug 03, 2023 | 50.95 | 51.07 | 50.95 | 50.98 | 931 | -0.22(-0.42%) |
Aug 02, 2023 | 51.48 | 51.48 | 51.19 | 51.19 | 807 | -0.66(-1.27%) |
Aug 01, 2023 | 51.73 | 51.86 | 51.71 | 51.85 | 1,824 | -0.18(-0.35%) |
Jul 31, 2023 | 51.97 | 52.04 | 51.97 | 52.04 | 603 | +0.20(+0.39%) |
Jul 28, 2023 | 51.79 | 51.83 | 51.74 | 51.83 | 1,958 | +0.38(+0.74%) |
Jul 27, 2023 | 52.05 | 52.05 | 51.43 | 51.45 | 3,241 | -0.52(-1.00%) |
Jul 26, 2023 | 51.96 | 51.97 | 51.96 | 51.97 | 361 | -0.00(-0.01%) |
Jul 25, 2023 | 52.11 | 52.11 | 51.97 | 51.97 | 1,857 | +0.12(+0.24%) |
Jul 24, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 115 | -0.06(-0.11%) |
Jul 21, 2023 | 51.91 | 51.91 | 51.91 | 51.91 | 100 | +0.01(+0.02%) |
Jul 20, 2023 | 51.96 | 51.96 | 51.90 | 51.90 | 152 | -0.37(-0.70%) |
Jul 19, 2023 | 52.35 | 52.35 | 52.22 | 52.27 | 3,120 | +0.16(+0.31%) |
Jul 18, 2023 | 52.05 | 52.13 | 52.05 | 52.11 | 2,421 | +0.34(+0.66%) |
Jul 17, 2023 | 51.84 | 51.84 | 51.76 | 51.76 | 539 | +0.34(+0.66%) |
Jul 14, 2023 | 51.50 | 51.50 | 51.43 | 51.43 | 103 | -0.39(-0.76%) |
Jul 13, 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 119 | +0.37(+0.73%) |
Jul 12, 2023 | 51.44 | 51.54 | 51.44 | 51.45 | 1,131 | +0.24(+0.46%) |
Jul 11, 2023 | 51.06 | 51.26 | 51.06 | 51.21 | 1,166 | +0.64(+1.27%) |
Jul 10, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 2 | +0.60(+1.20%) |
Jul 07, 2023 | 50.20 | 50.20 | 49.96 | 49.96 | 498 | +0.23(+0.46%) |
Jul 06, 2023 | 49.62 | 49.74 | 49.62 | 49.74 | 251 | -0.49(-0.98%) |
Jul 05, 2023 | 50.31 | 50.31 | 50.23 | 50.23 | 302 | -0.33(-0.65%) |
Jul 03, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 100 | +0.08(+0.16%) |
Jun 30, 2023 | 50.56 | 50.56 | 50.48 | 50.48 | 200 | +0.51(+1.02%) |
Jun 29, 2023 | 49.90 | 49.97 | 49.90 | 49.97 | 458 | +0.40(+0.81%) |
Jun 28, 2023 | 49.52 | 49.57 | 49.52 | 49.57 | 211 | -0.06(-0.13%) |
Jun 27, 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 41 | +0.75(+1.54%) |
Jun 26, 2023 | 49.05 | 49.05 | 48.88 | 48.88 | 321 | +0.18(+0.37%) |
Jun 23, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 100 | -0.36(-0.73%) |
Jun 22, 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 30 | -0.18(-0.36%) |
Jun 21, 2023 | 49.19 | 49.32 | 49.19 | 49.23 | 979 | -0.11(-0.22%) |
Jun 20, 2023 | 49.67 | 49.67 | 49.34 | 49.34 | 238 | -0.38(-0.76%) |
Jun 16, 2023 | 49.69 | 49.75 | 49.69 | 49.72 | 3,135 | -0.11(-0.22%) |
Jun 15, 2023 | 49.82 | 49.82 | 49.82 | 49.82 | 0 | +0.60(+1.22%) |
Jun 14, 2023 | 49.63 | 49.63 | 49.12 | 49.22 | 744 | -0.21(-0.43%) |
Jun 13, 2023 | 50.38 | 50.38 | 49.43 | 49.43 | 327 | +0.59(+1.21%) |
Jun 12, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 50 | +0.35(+0.72%) |
Jun 09, 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 101 | -0.10(-0.21%) |
Jun 08, 2023 | 48.65 | 48.66 | 48.54 | 48.59 | 1,259 | -0.05(-0.11%) |
Jun 07, 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 91 | +0.27(+0.57%) |
Jun 06, 2023 | 48.27 | 48.37 | 48.27 | 48.37 | 4,084 | +0.51(+1.05%) |
Jun 05, 2023 | 47.87 | 48.01 | 47.87 | 47.87 | 302 | -0.24(-0.49%) |
Jun 02, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 101 | +1.17(+2.49%) |