Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.76 | 65.64 | 64.76 | 65.64 | 1,925 | +0.35(+0.54%) |
May 30, 2024 | 65.45 | 65.45 | 65.27 | 65.29 | 2,126 | -0.40(-0.61%) |
May 29, 2024 | 65.77 | 65.88 | 65.69 | 65.69 | 6,810 | -0.45(-0.68%) |
May 28, 2024 | 66.57 | 66.57 | 65.96 | 66.14 | 5,268 | -0.11(-0.17%) |
May 24, 2024 | 66.09 | 66.25 | 66.08 | 66.25 | 2,205 | +0.45(+0.69%) |
May 23, 2024 | 66.42 | 66.49 | 65.72 | 65.80 | 6,456 | -0.56(-0.85%) |
May 22, 2024 | 66.47 | 66.49 | 66.08 | 66.36 | 23,979 | -0.15(-0.22%) |
May 21, 2024 | 66.34 | 66.51 | 66.32 | 66.51 | 1,649 | +0.19(+0.29%) |
May 20, 2024 | 66.48 | 66.52 | 66.30 | 66.32 | 9,358 | +0.16(+0.24%) |
May 17, 2024 | 66.26 | 66.26 | 65.95 | 66.16 | 9,514 | -0.06(-0.09%) |
May 16, 2024 | 66.54 | 66.54 | 66.22 | 66.22 | 57,735 | -0.13(-0.20%) |
May 15, 2024 | 65.94 | 66.35 | 65.94 | 66.35 | 2,761 | +0.81(+1.24%) |
May 14, 2024 | 65.33 | 65.57 | 65.17 | 65.54 | 6,497 | +0.42(+0.64%) |
May 13, 2024 | 65.24 | 65.29 | 65.08 | 65.12 | 2,659 | -0.03(-0.04%) |
May 10, 2024 | 65.29 | 65.35 | 65.03 | 65.15 | 6,670 | +0.12(+0.18%) |
May 09, 2024 | 64.75 | 65.05 | 64.72 | 65.03 | 23,890 | +0.31(+0.49%) |
May 08, 2024 | 64.63 | 64.72 | 64.63 | 64.72 | 52,935 | -0.02(-0.02%) |
May 07, 2024 | 64.75 | 64.88 | 64.66 | 64.73 | 14,188 | +0.10(+0.16%) |
May 06, 2024 | 64.41 | 64.63 | 64.29 | 64.63 | 33,298 | +0.69(+1.07%) |
May 03, 2024 | 64.16 | 64.16 | 63.86 | 63.94 | 11,498 | +0.84(+1.33%) |
May 02, 2024 | 62.75 | 63.18 | 62.50 | 63.10 | 158,690 | +0.52(+0.84%) |
May 01, 2024 | 62.79 | 63.57 | 62.53 | 62.58 | 27,177 | -0.28(-0.45%) |
Apr 30, 2024 | 63.59 | 63.59 | 62.86 | 62.86 | 743 | -0.90(-1.41%) |
Apr 29, 2024 | 63.78 | 63.78 | 63.50 | 63.76 | 1,817 | +0.10(+0.15%) |
Apr 26, 2024 | 63.52 | 63.72 | 63.52 | 63.66 | 63,718 | +0.83(+1.32%) |
Apr 25, 2024 | 62.20 | 62.96 | 62.20 | 62.83 | 7,261 | -0.21(-0.33%) |
Apr 24, 2024 | 62.89 | 63.04 | 62.89 | 63.04 | 1,301 | +0.12(+0.19%) |
Apr 23, 2024 | 62.97 | 63.04 | 62.81 | 62.92 | 3,604 | +0.78(+1.25%) |
Apr 22, 2024 | 61.83 | 62.55 | 61.83 | 62.15 | 4,850 | +0.51(+0.82%) |
Apr 19, 2024 | 62.28 | 62.28 | 61.49 | 61.64 | 4,140 | -0.52(-0.83%) |
Apr 18, 2024 | 62.47 | 62.64 | 62.12 | 62.16 | 2,912 | -0.25(-0.40%) |
Apr 17, 2024 | 63.05 | 63.05 | 62.35 | 62.41 | 54,853 | -0.39(-0.62%) |
Apr 16, 2024 | 62.81 | 62.95 | 62.73 | 62.80 | 4,978 | -0.10(-0.17%) |
Apr 15, 2024 | 63.86 | 63.87 | 62.86 | 62.90 | 2,355 | -0.72(-1.14%) |
Apr 12, 2024 | 63.95 | 63.99 | 63.49 | 63.62 | 4,131 | -1.02(-1.58%) |
Apr 11, 2024 | 64.18 | 64.76 | 63.92 | 64.65 | 2,351 | +0.51(+0.79%) |
Apr 10, 2024 | 64.00 | 64.22 | 63.88 | 64.14 | 17,060 | -0.58(-0.90%) |
Apr 09, 2024 | 65.06 | 65.06 | 64.38 | 64.72 | 3,158 | +0.00(+0.00%) |
Apr 08, 2024 | 64.72 | 64.81 | 64.68 | 64.72 | 2,832 | +0.05(+0.08%) |
Apr 05, 2024 | 64.15 | 64.84 | 64.15 | 64.67 | 10,860 | +0.59(+0.92%) |
Apr 04, 2024 | 65.27 | 65.34 | 64.08 | 64.08 | 5,611 | -0.74(-1.14%) |
Apr 03, 2024 | 64.73 | 65.02 | 64.73 | 64.82 | 35,350 | +0.05(+0.07%) |
Apr 02, 2024 | 64.64 | 64.82 | 64.63 | 64.77 | 11,396 | -0.61(-0.94%) |
Apr 01, 2024 | 65.70 | 65.70 | 65.27 | 65.39 | 21,016 | -0.25(-0.38%) |
Mar 28, 2024 | 65.54 | 65.66 | 65.54 | 65.63 | 113,239 | +0.16(+0.24%) |
Mar 27, 2024 | 65.13 | 65.48 | 65.13 | 65.48 | 4,435 | +0.51(+0.78%) |
Mar 26, 2024 | 65.25 | 65.25 | 64.97 | 64.97 | 4,622 | -0.08(-0.12%) |
Mar 25, 2024 | 65.12 | 65.14 | 65.05 | 65.05 | 7,187 | -0.22(-0.34%) |
Mar 22, 2024 | 65.32 | 65.37 | 65.18 | 65.27 | 3,635 | -0.12(-0.18%) |
Mar 21, 2024 | 65.58 | 65.58 | 65.39 | 65.39 | 965 | +0.38(+0.58%) |
Mar 20, 2024 | 64.45 | 65.01 | 64.44 | 65.01 | 6,189 | +0.32(+0.49%) |
Mar 19, 2024 | 63.97 | 64.75 | 63.97 | 64.70 | 13,331 | +0.58(+0.91%) |
Mar 18, 2024 | 64.91 | 64.91 | 64.11 | 64.11 | 15,156 | +0.41(+0.64%) |
Mar 15, 2024 | 63.56 | 63.86 | 63.56 | 63.70 | 16,451 | -0.40(-0.62%) |
Mar 14, 2024 | 64.16 | 64.16 | 63.78 | 64.10 | 6,637 | -0.25(-0.39%) |
Mar 13, 2024 | 64.43 | 64.51 | 64.35 | 64.35 | 26,348 | -0.15(-0.23%) |
Mar 12, 2024 | 64.06 | 64.50 | 64.06 | 64.50 | 8,954 | +0.69(+1.08%) |
Mar 11, 2024 | 63.58 | 63.81 | 63.58 | 63.81 | 7,746 | -0.09(-0.14%) |
Mar 08, 2024 | 64.70 | 64.75 | 63.90 | 63.90 | 16,465 | -0.42(-0.65%) |
Mar 07, 2024 | 64.17 | 64.40 | 64.02 | 64.32 | 45,477 | +0.63(+0.99%) |
Mar 06, 2024 | 63.65 | 63.92 | 63.63 | 63.69 | 2,419 | +0.35(+0.55%) |
Mar 05, 2024 | 63.80 | 63.80 | 63.09 | 63.35 | 8,930 | -0.72(-1.12%) |
Mar 04, 2024 | 64.06 | 64.22 | 64.04 | 64.06 | 19,245 | -0.03(-0.04%) |
Mar 01, 2024 | 63.78 | 64.10 | 63.78 | 64.09 | 32,113 | +0.45(+0.71%) |
Feb 29, 2024 | 63.39 | 63.64 | 63.33 | 63.64 | 40,731 | +0.45(+0.72%) |
Feb 28, 2024 | 63.19 | 63.31 | 63.12 | 63.19 | 23,414 | -0.18(-0.28%) |
Feb 27, 2024 | 63.29 | 63.36 | 63.13 | 63.36 | 12,964 | +0.13(+0.21%) |
Feb 26, 2024 | 63.39 | 63.41 | 63.23 | 63.23 | 1,825 | -0.19(-0.30%) |
Feb 23, 2024 | 63.51 | 63.57 | 63.30 | 63.42 | 3,532 | +0.10(+0.17%) |
Feb 22, 2024 | 62.97 | 63.31 | 62.97 | 63.31 | 755 | +1.32(+2.14%) |
Feb 21, 2024 | 61.66 | 61.99 | 61.55 | 61.99 | 5,841 | +0.06(+0.09%) |
Feb 20, 2024 | 62.02 | 62.03 | 61.74 | 61.93 | 10,193 | -0.49(-0.79%) |
Feb 16, 2024 | 62.61 | 62.89 | 62.39 | 62.43 | 6,785 | -0.29(-0.47%) |
Feb 15, 2024 | 62.46 | 62.72 | 62.46 | 62.72 | 2,433 | +0.34(+0.54%) |
Feb 14, 2024 | 62.10 | 62.38 | 61.97 | 62.38 | 2,710 | +0.70(+1.14%) |
Feb 13, 2024 | 61.62 | 61.85 | 61.34 | 61.68 | 5,382 | -0.97(-1.55%) |
Feb 12, 2024 | 62.78 | 62.78 | 62.65 | 62.65 | 1,344 | -0.04(-0.06%) |
Feb 09, 2024 | 62.43 | 62.69 | 62.43 | 62.69 | 4,653 | +0.47(+0.75%) |
Feb 08, 2024 | 62.22 | 62.22 | 62.14 | 62.22 | 1,421 | +0.12(+0.20%) |
Feb 07, 2024 | 61.83 | 62.19 | 61.83 | 62.09 | 2,162 | +0.49(+0.80%) |
Feb 06, 2024 | 61.67 | 61.67 | 61.43 | 61.60 | 2,813 | +0.07(+0.12%) |
Feb 05, 2024 | 61.26 | 61.55 | 61.26 | 61.53 | 5,348 | -0.18(-0.29%) |
Feb 02, 2024 | 61.01 | 61.82 | 61.01 | 61.71 | 6,043 | +0.56(+0.91%) |
Feb 01, 2024 | 60.66 | 61.15 | 60.50 | 61.15 | 4,448 | +0.66(+1.09%) |
Jan 31, 2024 | 61.07 | 61.07 | 60.49 | 60.49 | 4,530 | -1.00(-1.62%) |
Jan 30, 2024 | 61.59 | 61.59 | 61.45 | 61.49 | 5,391 | -0.02(-0.04%) |
Jan 29, 2024 | 61.02 | 61.54 | 61.00 | 61.52 | 3,232 | +0.53(+0.87%) |
Jan 26, 2024 | 61.00 | 61.18 | 60.96 | 60.99 | 2,120 | -0.03(-0.05%) |
Jan 25, 2024 | 60.88 | 61.02 | 60.82 | 61.02 | 8,678 | +0.24(+0.40%) |
Jan 24, 2024 | 61.00 | 61.18 | 60.78 | 60.78 | 1,872 | -0.04(-0.07%) |
Jan 23, 2024 | 60.71 | 60.83 | 60.57 | 60.82 | 12,085 | +0.15(+0.25%) |
Jan 22, 2024 | 60.69 | 60.71 | 60.60 | 60.67 | 1,425 | +0.27(+0.45%) |
Jan 19, 2024 | 59.89 | 60.40 | 59.79 | 60.40 | 4,954 | +0.76(+1.27%) |
Jan 18, 2024 | 59.36 | 59.64 | 59.36 | 59.64 | 980 | +0.52(+0.87%) |
Jan 17, 2024 | 58.99 | 59.13 | 58.85 | 59.13 | 2,421 | -0.31(-0.52%) |
Jan 16, 2024 | 59.41 | 59.50 | 59.16 | 59.44 | 8,959 | -0.12(-0.21%) |
Jan 12, 2024 | 59.81 | 59.81 | 59.53 | 59.56 | 2,652 | -0.03(-0.05%) |
Jan 11, 2024 | 59.31 | 59.59 | 59.09 | 59.59 | 2,031 | +0.02(+0.03%) |
Jan 10, 2024 | 59.21 | 59.63 | 59.21 | 59.57 | 4,083 | +0.30(+0.51%) |
Jan 09, 2024 | 59.15 | 59.34 | 59.11 | 59.27 | 2,093 | -0.06(-0.10%) |
Jan 08, 2024 | 58.71 | 59.33 | 58.71 | 59.33 | 2,680 | +0.92(+1.57%) |
Jan 05, 2024 | 58.69 | 58.71 | 58.28 | 58.41 | 3,395 | +0.09(+0.16%) |
Jan 04, 2024 | 58.43 | 58.72 | 58.32 | 58.32 | 4,648 | -0.14(-0.24%) |
Jan 03, 2024 | 58.70 | 58.75 | 58.46 | 58.46 | 30,018 | -0.67(-1.13%) |
Jan 02, 2024 | 59.20 | 59.20 | 58.84 | 59.13 | 7,517 | -0.42(-0.70%) |
Dec 29, 2023 | 59.82 | 59.82 | 59.38 | 59.54 | 4,546 | -0.22(-0.37%) |
Dec 28, 2023 | 59.80 | 59.86 | 59.76 | 59.76 | 4,337 | +0.06(+0.10%) |
Dec 27, 2023 | 59.59 | 59.70 | 59.58 | 59.70 | 25,814 | +0.11(+0.18%) |
Dec 26, 2023 | 59.50 | 59.66 | 59.50 | 59.60 | 7,438 | +0.24(+0.40%) |
Dec 22, 2023 | 59.46 | 59.53 | 59.32 | 59.36 | 3,782 | +0.12(+0.20%) |
Dec 21, 2023 | 59.07 | 59.24 | 58.84 | 59.24 | 7,211 | +0.59(+1.01%) |
Dec 20, 2023 | 59.42 | 59.51 | 58.65 | 58.65 | 9,677 | -0.81(-1.37%) |
Dec 19, 2023 | 59.26 | 59.46 | 59.26 | 59.46 | 826 | +0.32(+0.55%) |
Dec 18, 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 137 | +0.21(+0.35%) |
Dec 15, 2023 | 58.79 | 58.98 | 58.78 | 58.93 | 4,288 | -0.04(-0.06%) |
Dec 14, 2023 | 58.97 | 59.02 | 58.96 | 58.96 | 8,636 | +0.39(+0.66%) |
Dec 13, 2023 | 57.81 | 58.58 | 57.75 | 58.58 | 4,695 | +0.86(+1.49%) |
Dec 12, 2023 | 57.31 | 57.71 | 57.31 | 57.71 | 1,248 | +0.25(+0.44%) |
Dec 11, 2023 | 57.20 | 57.46 | 57.20 | 57.46 | 2,026 | +0.27(+0.48%) |
Dec 08, 2023 | 56.84 | 57.22 | 56.84 | 57.19 | 2,667 | +0.23(+0.40%) |
Dec 07, 2023 | 56.76 | 56.96 | 56.75 | 56.96 | 1,417 | +0.50(+0.89%) |
Dec 06, 2023 | 57.05 | 57.05 | 56.45 | 56.45 | 2,589 | -0.15(-0.26%) |
Dec 05, 2023 | 56.62 | 56.65 | 56.59 | 56.60 | 1,796 | -0.09(-0.16%) |
Dec 04, 2023 | 56.63 | 56.69 | 56.45 | 56.69 | 13,500 | -0.23(-0.40%) |
Dec 01, 2023 | 56.46 | 56.92 | 56.41 | 56.92 | 5,835 | +0.44(+0.78%) |
Nov 30, 2023 | 56.26 | 56.48 | 56.15 | 56.48 | 9,126 | +0.21(+0.38%) |
Nov 29, 2023 | 56.53 | 56.59 | 56.26 | 56.26 | 5,590 | +0.10(+0.19%) |
Nov 28, 2023 | 56.05 | 56.16 | 56.02 | 56.16 | 3,003 | +0.01(+0.02%) |
Nov 27, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 7,659 | -0.08(-0.15%) |
Nov 24, 2023 | 56.21 | 56.23 | 56.19 | 56.23 | 2,940 | +0.02(+0.04%) |
Nov 22, 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 145 | +0.27(+0.49%) |
Nov 21, 2023 | 55.86 | 55.96 | 55.84 | 55.93 | 3,832 | -0.11(-0.20%) |
Nov 20, 2023 | 56.11 | 56.11 | 56.04 | 56.04 | 295 | +0.39(+0.69%) |
Nov 17, 2023 | 55.62 | 55.66 | 55.62 | 55.66 | 1,611 | +0.12(+0.21%) |
Nov 16, 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 180 | -0.01(-0.02%) |
Nov 15, 2023 | 55.64 | 55.67 | 55.55 | 55.55 | 1,472 | +0.17(+0.30%) |
Nov 14, 2023 | 55.36 | 55.50 | 55.36 | 55.38 | 1,284 | +1.18(+2.18%) |
Nov 13, 2023 | 54.28 | 54.28 | 54.20 | 54.20 | 1,772 | -0.05(-0.09%) |
Nov 10, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 2,315 | +0.85(+1.59%) |
Nov 09, 2023 | 54.06 | 54.06 | 53.40 | 53.40 | 5,177 | -0.49(-0.91%) |
Nov 08, 2023 | 53.96 | 53.96 | 53.82 | 53.89 | 6,707 | +0.08(+0.16%) |
Nov 07, 2023 | 53.90 | 53.95 | 53.80 | 53.80 | 1,403 | +0.25(+0.47%) |
Nov 06, 2023 | 53.58 | 53.58 | 53.41 | 53.55 | 871 | +0.05(+0.09%) |
Nov 03, 2023 | 53.30 | 53.57 | 53.28 | 53.50 | 1,990 | +0.65(+1.22%) |
Nov 02, 2023 | 52.44 | 52.86 | 52.44 | 52.86 | 6,154 | +0.98(+1.89%) |
Nov 01, 2023 | 51.40 | 51.87 | 51.40 | 51.87 | 3,663 | +0.56(+1.09%) |
Oct 31, 2023 | 50.95 | 51.34 | 50.95 | 51.31 | 795 | +0.33(+0.65%) |
Oct 30, 2023 | 50.90 | 51.05 | 50.57 | 50.98 | 13,796 | +0.65(+1.30%) |
Oct 27, 2023 | 50.34 | 50.36 | 50.25 | 50.33 | 5,393 | -0.31(-0.62%) |
Oct 26, 2023 | 50.63 | 50.98 | 50.58 | 50.64 | 3,144 | -0.53(-1.04%) |
Oct 25, 2023 | 51.46 | 51.58 | 51.17 | 51.17 | 2,524 | -0.81(-1.57%) |
Oct 24, 2023 | 51.81 | 52.02 | 51.69 | 51.99 | 9,716 | +0.41(+0.79%) |
Oct 23, 2023 | 51.78 | 51.97 | 51.58 | 51.58 | 949 | -0.10(-0.20%) |
Oct 20, 2023 | 52.29 | 52.30 | 51.69 | 51.69 | 2,424 | -0.70(-1.33%) |
Oct 19, 2023 | 52.74 | 52.74 | 52.38 | 52.38 | 320 | -0.46(-0.87%) |
Oct 18, 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 185 | -0.84(-1.56%) |
Oct 17, 2023 | 53.81 | 53.85 | 53.68 | 53.68 | 1,888 | +0.03(+0.06%) |
Oct 16, 2023 | 53.74 | 53.74 | 53.65 | 53.65 | 2,378 | +0.64(+1.21%) |
Oct 13, 2023 | 53.10 | 53.12 | 52.99 | 53.01 | 4,024 | -0.40(-0.75%) |
Oct 12, 2023 | 53.78 | 53.87 | 53.31 | 53.40 | 3,233 | -0.43(-0.80%) |
Oct 11, 2023 | 53.90 | 53.90 | 53.84 | 53.84 | 375 | +0.22(+0.41%) |
Oct 10, 2023 | 53.33 | 53.66 | 53.33 | 53.62 | 5,192 | +0.34(+0.65%) |
Oct 09, 2023 | 52.77 | 53.27 | 52.77 | 53.27 | 2,713 | +0.20(+0.37%) |
Oct 06, 2023 | 52.14 | 53.23 | 52.14 | 53.07 | 10,932 | +0.65(+1.24%) |
Oct 05, 2023 | 52.28 | 52.42 | 52.23 | 52.42 | 784 | -0.12(-0.23%) |
Oct 04, 2023 | 52.03 | 52.57 | 52.03 | 52.54 | 5,089 | +0.60(+1.16%) |
Oct 03, 2023 | 52.41 | 52.41 | 51.87 | 51.94 | 5,031 | -0.79(-1.50%) |
Oct 02, 2023 | 52.79 | 52.79 | 52.58 | 52.73 | 8,274 | -0.14(-0.27%) |
Sep 29, 2023 | 53.84 | 53.84 | 52.72 | 52.88 | 2,750 | -0.08(-0.15%) |
Sep 28, 2023 | 52.40 | 53.05 | 52.40 | 52.95 | 5,201 | +0.47(+0.89%) |
Sep 27, 2023 | 52.61 | 52.61 | 52.35 | 52.49 | 2,448 | -0.00(-0.01%) |
Sep 26, 2023 | 52.71 | 52.71 | 52.49 | 52.49 | 2,504 | -0.83(-1.56%) |
Sep 25, 2023 | 53.08 | 53.32 | 53.19 | 53.32 | 14,986 | +0.21(+0.40%) |
Sep 22, 2023 | 53.46 | 53.46 | 53.06 | 53.11 | 6,269 | -0.13(-0.25%) |
Sep 21, 2023 | 53.65 | 53.65 | 53.24 | 53.24 | 804 | -0.90(-1.67%) |
Sep 20, 2023 | 54.80 | 54.80 | 54.14 | 54.14 | 1,373 | -0.53(-0.97%) |
Sep 19, 2023 | 54.63 | 54.68 | 54.35 | 54.68 | 3,962 | -0.08(-0.16%) |
Sep 18, 2023 | 54.69 | 54.76 | 54.63 | 54.76 | 10,014 | -0.00(-0.01%) |
Sep 15, 2023 | 55.07 | 55.11 | 54.75 | 54.76 | 9,492 | -0.67(-1.21%) |
Sep 14, 2023 | 55.21 | 55.50 | 55.21 | 55.43 | 3,468 | +0.42(+0.76%) |
Sep 13, 2023 | 55.01 | 55.17 | 55.01 | 55.01 | 42,951 | +0.01(+0.02%) |
Sep 12, 2023 | 55.33 | 55.34 | 54.96 | 55.00 | 2,754 | -0.36(-0.66%) |
Sep 11, 2023 | 55.20 | 55.43 | 55.19 | 55.36 | 10,587 | +0.41(+0.75%) |
Sep 08, 2023 | 54.95 | 55.08 | 54.95 | 54.95 | 3,160 | +0.03(+0.06%) |
Sep 07, 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 952 | -0.22(-0.40%) |
Sep 06, 2023 | 55.44 | 55.44 | 55.05 | 55.14 | 6,414 | -0.36(-0.65%) |
Sep 05, 2023 | 55.69 | 55.70 | 55.50 | 55.50 | 14,207 | -0.33(-0.60%) |
Sep 01, 2023 | 56.19 | 56.19 | 55.78 | 55.84 | 3,368 | +0.06(+0.11%) |
Aug 31, 2023 | 55.97 | 56.16 | 55.78 | 55.78 | 8,727 | +0.05(+0.08%) |
Aug 30, 2023 | 55.67 | 55.81 | 55.67 | 55.73 | 6,798 | +0.21(+0.37%) |
Aug 29, 2023 | 54.75 | 55.54 | 54.75 | 55.53 | 3,559 | +0.88(+1.61%) |
Aug 28, 2023 | 54.52 | 54.64 | 54.52 | 54.64 | 2,579 | +0.34(+0.62%) |
Aug 25, 2023 | 54.24 | 54.34 | 53.84 | 54.31 | 5,566 | +0.34(+0.64%) |
Aug 24, 2023 | 54.82 | 54.82 | 53.96 | 53.96 | 6,399 | -0.72(-1.32%) |
Aug 23, 2023 | 54.73 | 54.75 | 54.65 | 54.68 | 4,385 | +0.63(+1.17%) |
Aug 22, 2023 | 54.24 | 54.24 | 54.05 | 54.05 | 5,244 | -0.14(-0.27%) |
Aug 21, 2023 | 53.86 | 54.23 | 53.86 | 54.20 | 33,620 | +0.44(+0.81%) |
Aug 18, 2023 | 53.73 | 53.76 | 53.73 | 53.76 | 306 | -0.10(-0.18%) |
Aug 17, 2023 | 54.16 | 54.16 | 53.80 | 53.86 | 31,967 | -0.45(-0.83%) |
Aug 16, 2023 | 54.79 | 54.79 | 54.31 | 54.31 | 880 | -0.40(-0.73%) |
Aug 15, 2023 | 54.79 | 54.79 | 54.63 | 54.70 | 474 | -0.54(-0.97%) |
Aug 14, 2023 | 55.15 | 55.24 | 55.11 | 55.24 | 2,118 | +0.32(+0.59%) |
Aug 11, 2023 | 54.94 | 54.99 | 54.91 | 54.91 | 6,224 | -0.13(-0.23%) |
Aug 10, 2023 | 55.38 | 55.38 | 55.04 | 55.04 | 7,542 | +0.01(+0.02%) |
Aug 09, 2023 | 55.26 | 55.35 | 55.03 | 55.03 | 3,062 | -0.44(-0.79%) |
Aug 08, 2023 | 55.14 | 55.47 | 55.14 | 55.47 | 1,660 | -0.26(-0.46%) |
Aug 07, 2023 | 55.56 | 55.74 | 55.49 | 55.72 | 16,369 | +0.45(+0.82%) |
Aug 04, 2023 | 55.86 | 55.86 | 55.26 | 55.27 | 10,386 | -0.35(-0.63%) |
Aug 03, 2023 | 55.53 | 55.78 | 55.53 | 55.62 | 9,151 | -0.16(-0.29%) |
Aug 02, 2023 | 56.15 | 56.15 | 55.73 | 55.78 | 7,854 | -0.81(-1.43%) |
Aug 01, 2023 | 56.63 | 56.65 | 56.53 | 56.59 | 5,657 | -0.15(-0.27%) |
Jul 31, 2023 | 56.83 | 57.08 | 56.58 | 56.74 | 20,192 | +0.12(+0.21%) |
Jul 28, 2023 | 56.57 | 56.71 | 56.45 | 56.63 | 42,496 | +0.63(+1.12%) |
Jul 27, 2023 | 56.88 | 56.88 | 55.99 | 56.00 | 8,596 | -0.48(-0.85%) |
Jul 26, 2023 | 56.45 | 56.48 | 56.33 | 56.48 | 9,289 | -0.03(-0.05%) |
Jul 25, 2023 | 56.41 | 56.70 | 56.41 | 56.51 | 8,791 | +0.16(+0.29%) |
Jul 24, 2023 | 56.47 | 56.47 | 56.35 | 56.35 | 1,618 | +0.11(+0.20%) |
Jul 21, 2023 | 56.48 | 56.48 | 56.23 | 56.23 | 3,061 | +0.04(+0.07%) |
Jul 20, 2023 | 56.58 | 56.82 | 56.19 | 56.19 | 6,804 | -0.52(-0.92%) |
Jul 19, 2023 | 56.80 | 56.82 | 56.62 | 56.71 | 6,534 | +0.15(+0.26%) |
Jul 18, 2023 | 56.12 | 56.65 | 56.12 | 56.57 | 2,209 | +0.47(+0.84%) |
Jul 17, 2023 | 55.91 | 56.10 | 55.84 | 56.09 | 7,964 | +0.30(+0.55%) |
Jul 14, 2023 | 55.92 | 55.95 | 55.79 | 55.79 | 9,230 | -0.11(-0.20%) |
Jul 13, 2023 | 55.70 | 55.90 | 55.66 | 55.90 | 10,944 | +0.59(+1.07%) |
Jul 12, 2023 | 55.45 | 55.50 | 55.30 | 55.31 | 24,779 | +0.39(+0.71%) |
Jul 11, 2023 | 54.68 | 54.92 | 54.68 | 54.92 | 12,081 | +0.41(+0.75%) |
Jul 10, 2023 | 54.46 | 54.51 | 54.35 | 54.51 | 304,495 | +0.16(+0.30%) |
Jul 07, 2023 | 54.47 | 54.48 | 54.35 | 54.35 | 6,061 | -0.11(-0.20%) |
Jul 06, 2023 | 54.47 | 54.47 | 54.29 | 54.46 | 13,040 | -0.44(-0.81%) |
Jul 05, 2023 | 54.93 | 55.46 | 54.90 | 54.90 | 60,105 | -0.17(-0.31%) |
Jul 03, 2023 | 55.07 | 55.07 | 55.07 | 55.07 | 216 | +0.06(+0.11%) |
Jun 30, 2023 | 54.90 | 55.07 | 54.88 | 55.01 | 12,230 | +0.70(+1.28%) |
Jun 29, 2023 | 54.21 | 54.32 | 54.15 | 54.31 | 7,202 | +0.20(+0.38%) |
Jun 28, 2023 | 53.91 | 54.11 | 53.91 | 54.11 | 41,864 | +0.02(+0.03%) |
Jun 27, 2023 | 53.70 | 54.15 | 53.58 | 54.09 | 4,654 | +0.64(+1.19%) |
Jun 26, 2023 | 53.75 | 53.89 | 53.44 | 53.45 | 29,814 | -0.22(-0.41%) |
Jun 23, 2023 | 53.68 | 53.75 | 53.64 | 53.67 | 8,465 | -0.41(-0.75%) |
Jun 22, 2023 | 53.76 | 54.08 | 53.76 | 54.08 | 5,804 | +0.23(+0.42%) |
Jun 21, 2023 | 54.03 | 54.03 | 53.85 | 53.85 | 626 | -0.43(-0.79%) |
Jun 20, 2023 | 54.33 | 54.39 | 54.26 | 54.28 | 2,213 | -0.23(-0.42%) |
Jun 16, 2023 | 55.14 | 55.14 | 54.50 | 54.50 | 13,313 | -0.20(-0.36%) |
Jun 15, 2023 | 54.20 | 54.70 | 54.20 | 54.70 | 877 | +0.72(+1.33%) |
Jun 14, 2023 | 54.11 | 54.11 | 53.90 | 53.98 | 5,511 | +0.04(+0.08%) |
Jun 13, 2023 | 53.86 | 54.14 | 53.77 | 53.94 | 8,759 | +0.45(+0.84%) |
Jun 12, 2023 | 53.25 | 53.78 | 53.25 | 53.49 | 7,871 | +0.55(+1.04%) |
Jun 09, 2023 | 53.16 | 53.18 | 52.91 | 52.94 | 4,342 | +0.04(+0.08%) |
Jun 08, 2023 | 52.59 | 52.98 | 52.59 | 52.90 | 10,143 | +0.33(+0.62%) |
Jun 07, 2023 | 52.98 | 53.48 | 52.57 | 52.57 | 222,611 | -0.27(-0.51%) |
Jun 06, 2023 | 52.67 | 52.86 | 52.67 | 52.84 | 15,071 | +0.21(+0.39%) |
Jun 05, 2023 | 52.79 | 52.93 | 52.64 | 52.64 | 10,647 | -0.11(-0.21%) |
Jun 02, 2023 | 52.78 | 52.80 | 52.75 | 52.75 | 759 | +0.82(+1.59%) |