Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.12 | 60.56 | 60.08 | 60.37 | 5,526 | +0.46(+0.77%) |
May 23, 2024 | 60.02 | 60.44 | 59.85 | 59.91 | 18,668 | -1.11(-1.82%) |
May 22, 2024 | 61.60 | 61.65 | 60.97 | 61.02 | 31,668 | -0.80(-1.29%) |
May 21, 2024 | 61.41 | 61.82 | 61.31 | 61.82 | 29,396 | +0.53(+0.86%) |
May 20, 2024 | 61.66 | 61.66 | 61.23 | 61.29 | 42,724 | -0.20(-0.33%) |
May 17, 2024 | 61.27 | 61.57 | 61.27 | 61.49 | 12,757 | +0.05(+0.08%) |
May 16, 2024 | 61.68 | 61.85 | 61.43 | 61.44 | 41,287 | -0.07(-0.11%) |
May 15, 2024 | 61.26 | 61.71 | 61.26 | 61.51 | 24,884 | +0.81(+1.33%) |
May 14, 2024 | 60.77 | 60.77 | 60.41 | 60.70 | 16,155 | +0.14(+0.23%) |
May 13, 2024 | 60.98 | 60.98 | 60.54 | 60.56 | 29,431 | -0.13(-0.22%) |
May 10, 2024 | 60.92 | 60.92 | 60.60 | 60.70 | 12,035 | -0.03(-0.05%) |
May 09, 2024 | 59.85 | 60.73 | 59.85 | 60.73 | 75,358 | +0.96(+1.61%) |
May 08, 2024 | 59.16 | 59.81 | 59.16 | 59.77 | 35,941 | +0.55(+0.93%) |
May 07, 2024 | 58.92 | 59.36 | 58.87 | 59.22 | 16,384 | +0.49(+0.83%) |
May 06, 2024 | 58.49 | 58.73 | 58.45 | 58.73 | 27,227 | +0.25(+0.43%) |
May 03, 2024 | 58.49 | 58.61 | 57.99 | 58.48 | 110,096 | +0.29(+0.50%) |
May 02, 2024 | 57.90 | 58.28 | 57.77 | 58.19 | 17,571 | +0.39(+0.67%) |
May 01, 2024 | 57.37 | 58.35 | 57.37 | 57.80 | 47,076 | +0.58(+1.02%) |
Apr 30, 2024 | 57.16 | 57.57 | 57.03 | 57.22 | 15,716 | -0.19(-0.34%) |
Apr 29, 2024 | 56.85 | 57.41 | 56.85 | 57.41 | 10,217 | +0.74(+1.31%) |
Apr 26, 2024 | 57.27 | 57.27 | 56.64 | 56.67 | 25,357 | -0.57(-1.00%) |
Apr 25, 2024 | 56.87 | 57.39 | 56.58 | 57.24 | 44,506 | +0.07(+0.12%) |
Apr 24, 2024 | 56.50 | 57.30 | 56.26 | 57.17 | 22,605 | +0.35(+0.62%) |
Apr 23, 2024 | 56.48 | 57.10 | 56.48 | 56.82 | 38,463 | +0.24(+0.42%) |
Apr 22, 2024 | 56.14 | 56.80 | 56.05 | 56.58 | 42,901 | +0.48(+0.86%) |
Apr 19, 2024 | 55.37 | 56.20 | 55.37 | 56.10 | 8,878 | +0.81(+1.46%) |
Apr 18, 2024 | 54.97 | 55.41 | 54.92 | 55.29 | 7,681 | +0.29(+0.53%) |
Apr 17, 2024 | 54.24 | 55.09 | 54.22 | 55.00 | 13,048 | +0.95(+1.76%) |
Apr 16, 2024 | 54.58 | 54.58 | 53.78 | 54.05 | 13,177 | -0.67(-1.22%) |
Apr 15, 2024 | 55.58 | 55.58 | 54.48 | 54.72 | 20,512 | -0.45(-0.82%) |
Apr 12, 2024 | 55.58 | 55.74 | 54.94 | 55.17 | 11,286 | -0.41(-0.74%) |
Apr 11, 2024 | 55.97 | 55.98 | 55.21 | 55.58 | 10,691 | -0.13(-0.23%) |
Apr 10, 2024 | 55.80 | 55.80 | 55.47 | 55.71 | 19,236 | -1.05(-1.85%) |
Apr 09, 2024 | 56.66 | 56.82 | 56.48 | 56.76 | 15,091 | +0.29(+0.51%) |
Apr 08, 2024 | 56.09 | 56.56 | 56.06 | 56.47 | 25,167 | +0.42(+0.75%) |
Apr 05, 2024 | 55.82 | 56.11 | 55.47 | 56.05 | 25,269 | +0.03(+0.06%) |
Apr 04, 2024 | 56.48 | 56.66 | 55.62 | 56.02 | 18,708 | -0.11(-0.20%) |
Apr 03, 2024 | 56.25 | 56.49 | 56.02 | 56.13 | 21,703 | -0.20(-0.36%) |
Apr 02, 2024 | 56.07 | 56.63 | 56.07 | 56.34 | 14,106 | +0.05(+0.08%) |
Apr 01, 2024 | 56.58 | 56.60 | 55.94 | 56.29 | 25,919 | -0.30(-0.53%) |
Mar 28, 2024 | 56.05 | 56.61 | 55.99 | 56.59 | 22,553 | +0.54(+0.95%) |
Mar 27, 2024 | 54.87 | 56.05 | 54.87 | 56.05 | 28,685 | +1.48(+2.72%) |
Mar 26, 2024 | 55.25 | 55.29 | 54.53 | 54.57 | 19,069 | -0.54(-0.98%) |
Mar 25, 2024 | 55.08 | 55.19 | 54.95 | 55.11 | 10,940 | +0.11(+0.20%) |
Mar 22, 2024 | 55.18 | 55.28 | 54.94 | 55.00 | 19,194 | +0.02(+0.03%) |
Mar 21, 2024 | 55.10 | 55.38 | 54.97 | 54.98 | 17,653 | +0.03(+0.06%) |
Mar 20, 2024 | 55.02 | 55.27 | 54.67 | 54.95 | 30,990 | -0.01(-0.02%) |
Mar 19, 2024 | 54.54 | 54.99 | 54.54 | 54.96 | 22,106 | +0.48(+0.89%) |
Mar 18, 2024 | 54.21 | 54.67 | 54.15 | 54.48 | 15,035 | +0.26(+0.48%) |
Mar 15, 2024 | 53.90 | 54.53 | 53.90 | 54.22 | 14,356 | +0.12(+0.22%) |
Mar 14, 2024 | 54.65 | 54.65 | 53.79 | 54.10 | 36,933 | -0.57(-1.05%) |
Mar 13, 2024 | 54.71 | 55.13 | 54.61 | 54.68 | 28,778 | +0.12(+0.22%) |
Mar 12, 2024 | 54.79 | 54.92 | 54.29 | 54.56 | 42,640 | -0.51(-0.92%) |
Mar 11, 2024 | 54.81 | 55.23 | 54.62 | 55.07 | 19,066 | +0.24(+0.44%) |
Mar 08, 2024 | 54.77 | 54.95 | 54.43 | 54.83 | 20,453 | +0.06(+0.11%) |
Mar 07, 2024 | 54.76 | 54.97 | 54.70 | 54.77 | 16,236 | +0.34(+0.62%) |
Mar 06, 2024 | 54.34 | 54.62 | 54.21 | 54.43 | 21,136 | +0.57(+1.06%) |
Mar 05, 2024 | 54.03 | 54.98 | 53.67 | 53.86 | 28,853 | -0.07(-0.14%) |
Mar 04, 2024 | 52.88 | 54.05 | 52.88 | 53.93 | 21,558 | +0.94(+1.78%) |
Mar 01, 2024 | 53.00 | 53.00 | 52.30 | 52.99 | 27,561 | -0.27(-0.50%) |
Feb 29, 2024 | 53.32 | 53.59 | 52.98 | 53.26 | 23,557 | +0.12(+0.22%) |
Feb 28, 2024 | 52.90 | 53.30 | 52.90 | 53.14 | 31,424 | +0.08(+0.15%) |
Feb 27, 2024 | 52.27 | 53.06 | 52.27 | 53.06 | 26,047 | +0.98(+1.89%) |
Feb 26, 2024 | 52.89 | 52.89 | 52.01 | 52.07 | 147,773 | -1.04(-1.96%) |
Feb 23, 2024 | 52.81 | 53.33 | 52.78 | 53.12 | 29,408 | +0.34(+0.64%) |
Feb 22, 2024 | 52.85 | 52.95 | 52.41 | 52.78 | 80,403 | -0.40(-0.75%) |
Feb 21, 2024 | 52.59 | 53.25 | 52.59 | 53.18 | 32,913 | +0.72(+1.36%) |
Feb 20, 2024 | 52.50 | 53.10 | 52.44 | 52.46 | 48,937 | -0.08(-0.15%) |
Feb 16, 2024 | 52.28 | 52.76 | 52.07 | 52.54 | 110,798 | -0.05(-0.09%) |
Feb 15, 2024 | 51.94 | 52.59 | 51.94 | 52.59 | 22,952 | +0.94(+1.81%) |
Feb 14, 2024 | 51.69 | 51.82 | 51.39 | 51.66 | 46,617 | +0.29(+0.56%) |
Feb 13, 2024 | 51.89 | 51.89 | 50.71 | 51.37 | 18,473 | -0.85(-1.62%) |
Feb 12, 2024 | 51.64 | 52.21 | 51.60 | 52.21 | 13,884 | +0.54(+1.04%) |
Feb 09, 2024 | 51.23 | 51.69 | 51.23 | 51.68 | 15,243 | +0.33(+0.64%) |
Feb 08, 2024 | 51.56 | 51.56 | 50.90 | 51.35 | 21,658 | -0.34(-0.66%) |
Feb 07, 2024 | 51.99 | 51.99 | 51.53 | 51.69 | 22,402 | -0.05(-0.09%) |
Feb 06, 2024 | 51.54 | 51.87 | 51.45 | 51.74 | 38,424 | +0.17(+0.33%) |
Feb 05, 2024 | 52.05 | 52.13 | 51.56 | 51.57 | 49,685 | -0.98(-1.87%) |
Feb 02, 2024 | 52.87 | 53.04 | 52.21 | 52.55 | 62,433 | -0.86(-1.61%) |
Feb 01, 2024 | 52.45 | 53.43 | 52.06 | 53.41 | 28,207 | +0.95(+1.81%) |
Jan 31, 2024 | 52.67 | 53.17 | 52.17 | 52.46 | 51,438 | -0.11(-0.21%) |
Jan 30, 2024 | 52.49 | 52.84 | 52.12 | 52.57 | 40,439 | -0.02(-0.04%) |
Jan 29, 2024 | 52.23 | 52.75 | 52.00 | 52.59 | 114,394 | +0.33(+0.63%) |
Jan 26, 2024 | 52.13 | 52.40 | 52.08 | 52.26 | 124,305 | +0.16(+0.31%) |
Jan 25, 2024 | 51.63 | 52.10 | 51.41 | 52.10 | 70,255 | +1.01(+1.98%) |
Jan 24, 2024 | 52.11 | 52.24 | 51.05 | 51.09 | 54,638 | -0.82(-1.59%) |
Jan 23, 2024 | 51.84 | 52.06 | 51.58 | 51.92 | 117,050 | +0.07(+0.13%) |
Jan 22, 2024 | 52.14 | 52.51 | 51.67 | 51.85 | 41,996 | -0.24(-0.46%) |
Jan 19, 2024 | 52.15 | 52.20 | 51.80 | 52.08 | 132,927 | -0.06(-0.12%) |
Jan 18, 2024 | 52.65 | 52.65 | 51.87 | 52.15 | 75,436 | -0.52(-0.98%) |
Jan 17, 2024 | 53.07 | 53.56 | 52.30 | 52.66 | 38,959 | -0.75(-1.40%) |
Jan 16, 2024 | 53.80 | 53.82 | 53.28 | 53.41 | 30,307 | -0.55(-1.01%) |
Jan 12, 2024 | 53.96 | 54.15 | 53.79 | 53.95 | 11,633 | +0.21(+0.39%) |
Jan 11, 2024 | 54.78 | 54.78 | 53.53 | 53.74 | 23,593 | -1.26(-2.30%) |
Jan 10, 2024 | 55.12 | 55.27 | 54.85 | 55.01 | 126,489 | -0.06(-0.11%) |
Jan 09, 2024 | 55.12 | 55.28 | 55.04 | 55.07 | 27,156 | -0.43(-0.77%) |
Jan 08, 2024 | 55.11 | 55.50 | 54.94 | 55.49 | 17,747 | +0.37(+0.67%) |
Jan 05, 2024 | 54.85 | 55.40 | 54.72 | 55.13 | 32,682 | +0.17(+0.31%) |
Jan 04, 2024 | 55.21 | 55.45 | 54.90 | 54.96 | 102,504 | -0.16(-0.29%) |
Jan 03, 2024 | 54.88 | 55.23 | 54.76 | 55.12 | 36,082 | +0.09(+0.16%) |
Jan 02, 2024 | 54.04 | 55.05 | 54.04 | 55.03 | 77,258 | +0.79(+1.46%) |
Dec 29, 2023 | 54.06 | 54.29 | 53.83 | 54.24 | 151,913 | -0.01(-0.03%) |
Dec 28, 2023 | 53.78 | 54.28 | 53.78 | 54.25 | 25,398 | +0.42(+0.78%) |
Dec 27, 2023 | 53.85 | 53.92 | 53.65 | 53.83 | 40,891 | -0.09(-0.17%) |
Dec 26, 2023 | 53.52 | 54.09 | 53.52 | 53.92 | 32,590 | +0.39(+0.72%) |
Dec 22, 2023 | 53.62 | 54.02 | 53.48 | 53.54 | 18,863 | +0.19(+0.35%) |
Dec 21, 2023 | 53.33 | 53.63 | 53.05 | 53.35 | 22,377 | +0.17(+0.32%) |
Dec 20, 2023 | 54.27 | 54.27 | 53.18 | 53.18 | 32,347 | -1.06(-1.96%) |
Dec 19, 2023 | 53.98 | 54.25 | 53.87 | 54.24 | 27,000 | +0.35(+0.64%) |
Dec 18, 2023 | 54.11 | 54.38 | 53.79 | 53.89 | 61,789 | -0.19(-0.35%) |
Dec 15, 2023 | 54.72 | 54.72 | 53.66 | 54.08 | 37,455 | -0.88(-1.60%) |
Dec 14, 2023 | 56.11 | 56.33 | 54.90 | 54.96 | 41,778 | -0.81(-1.45%) |
Dec 13, 2023 | 54.00 | 55.80 | 53.84 | 55.77 | 25,096 | +1.93(+3.58%) |
Dec 12, 2023 | 54.12 | 54.12 | 53.54 | 53.84 | 16,401 | -0.16(-0.30%) |
Dec 11, 2023 | 53.63 | 54.10 | 53.56 | 54.00 | 48,488 | +0.31(+0.58%) |
Dec 08, 2023 | 53.66 | 53.77 | 53.37 | 53.69 | 40,916 | -0.10(-0.19%) |
Dec 07, 2023 | 53.81 | 54.14 | 53.74 | 53.80 | 48,322 | -0.09(-0.16%) |
Dec 06, 2023 | 53.61 | 53.88 | 53.49 | 53.88 | 24,960 | +0.53(+0.99%) |
Dec 05, 2023 | 53.65 | 53.65 | 53.20 | 53.35 | 27,586 | -0.41(-0.77%) |
Dec 04, 2023 | 53.51 | 54.15 | 53.51 | 53.77 | 27,661 | -0.18(-0.33%) |
Dec 01, 2023 | 53.11 | 53.94 | 52.91 | 53.94 | 73,174 | +0.78(+1.47%) |
Nov 30, 2023 | 52.96 | 53.22 | 52.66 | 53.16 | 40,257 | +0.27(+0.52%) |
Nov 29, 2023 | 53.50 | 53.53 | 52.75 | 52.89 | 40,918 | -0.49(-0.91%) |
Nov 28, 2023 | 53.17 | 53.74 | 53.08 | 53.37 | 61,552 | +0.18(+0.34%) |
Nov 27, 2023 | 53.10 | 53.29 | 52.78 | 53.19 | 31,618 | +0.08(+0.15%) |
Nov 24, 2023 | 52.97 | 53.11 | 52.87 | 53.11 | 9,684 | +0.12(+0.23%) |
Nov 22, 2023 | 52.79 | 52.99 | 52.62 | 52.99 | 27,636 | +0.34(+0.65%) |
Nov 21, 2023 | 52.72 | 52.72 | 52.32 | 52.65 | 41,734 | -0.05(-0.09%) |
Nov 20, 2023 | 52.64 | 52.85 | 52.12 | 52.70 | 73,561 | -0.15(-0.28%) |
Nov 17, 2023 | 52.97 | 52.97 | 52.63 | 52.85 | 35,650 | +0.10(+0.19%) |
Nov 16, 2023 | 52.78 | 53.06 | 52.73 | 52.75 | 41,098 | +0.29(+0.54%) |
Nov 15, 2023 | 52.38 | 53.11 | 52.38 | 52.46 | 27,745 | -0.01(-0.01%) |
Nov 14, 2023 | 51.66 | 52.55 | 51.66 | 52.47 | 40,351 | +1.97(+3.90%) |
Nov 13, 2023 | 50.82 | 50.93 | 50.49 | 50.50 | 70,427 | -0.60(-1.18%) |
Nov 10, 2023 | 51.09 | 51.19 | 50.85 | 51.10 | 30,717 | +0.21(+0.41%) |
Nov 09, 2023 | 51.54 | 51.61 | 50.84 | 50.90 | 52,209 | -0.47(-0.92%) |
Nov 08, 2023 | 51.24 | 51.43 | 50.84 | 51.37 | 29,362 | -0.33(-0.63%) |
Nov 07, 2023 | 51.96 | 52.04 | 51.62 | 51.70 | 38,453 | -0.33(-0.63%) |
Nov 06, 2023 | 52.19 | 52.41 | 52.00 | 52.02 | 33,156 | -0.21(-0.41%) |
Nov 03, 2023 | 52.47 | 52.68 | 52.24 | 52.24 | 28,544 | +0.36(+0.70%) |
Nov 02, 2023 | 50.84 | 52.08 | 50.84 | 51.87 | 38,765 | +0.96(+1.88%) |
Nov 01, 2023 | 50.25 | 51.16 | 49.88 | 50.92 | 24,991 | +0.66(+1.31%) |
Oct 31, 2023 | 50.00 | 50.30 | 49.69 | 50.26 | 46,555 | +0.39(+0.79%) |
Oct 30, 2023 | 49.73 | 50.09 | 49.37 | 49.86 | 124,658 | +0.34(+0.68%) |
Oct 27, 2023 | 50.27 | 50.45 | 49.42 | 49.52 | 24,831 | -0.93(-1.84%) |
Oct 26, 2023 | 50.19 | 50.92 | 50.19 | 50.45 | 74,783 | +0.37(+0.75%) |
Oct 25, 2023 | 49.77 | 50.22 | 49.65 | 50.08 | 69,342 | +0.09(+0.19%) |
Oct 24, 2023 | 49.39 | 50.12 | 49.39 | 49.99 | 48,946 | +1.13(+2.31%) |
Oct 23, 2023 | 48.96 | 49.53 | 48.54 | 48.86 | 89,459 | -0.49(-1.00%) |
Oct 20, 2023 | 49.67 | 50.12 | 49.30 | 49.35 | 35,891 | -0.52(-1.03%) |
Oct 19, 2023 | 50.15 | 50.57 | 49.78 | 49.87 | 44,994 | -0.43(-0.85%) |
Oct 18, 2023 | 50.57 | 50.88 | 49.99 | 50.30 | 42,302 | -0.39(-0.76%) |
Oct 17, 2023 | 50.51 | 50.95 | 50.36 | 50.69 | 27,308 | -0.11(-0.22%) |
Oct 16, 2023 | 50.45 | 50.91 | 50.02 | 50.80 | 100,152 | +0.60(+1.20%) |
Oct 13, 2023 | 50.10 | 50.39 | 49.88 | 50.20 | 53,118 | +0.44(+0.89%) |
Oct 12, 2023 | 50.32 | 50.48 | 49.35 | 49.75 | 217,281 | -0.77(-1.52%) |
Oct 11, 2023 | 49.94 | 50.56 | 49.69 | 50.52 | 91,592 | +0.77(+1.54%) |
Oct 10, 2023 | 49.24 | 49.78 | 49.24 | 49.76 | 45,076 | +0.62(+1.26%) |
Oct 09, 2023 | 48.51 | 49.14 | 48.51 | 49.14 | 78,231 | +0.51(+1.05%) |
Oct 06, 2023 | 47.31 | 48.74 | 46.66 | 48.63 | 411,363 | +0.66(+1.38%) |
Oct 05, 2023 | 48.08 | 48.29 | 47.58 | 47.97 | 57,029 | -0.16(-0.33%) |
Oct 04, 2023 | 48.20 | 48.20 | 47.34 | 48.13 | 46,896 | +0.16(+0.33%) |
Oct 03, 2023 | 47.02 | 48.17 | 46.59 | 47.97 | 44,952 | +0.48(+1.00%) |
Oct 02, 2023 | 49.33 | 49.33 | 47.04 | 47.49 | 204,247 | -2.07(-4.18%) |
Sep 29, 2023 | 49.88 | 50.13 | 49.28 | 49.57 | 108,974 | +0.17(+0.34%) |
Sep 28, 2023 | 50.53 | 50.61 | 49.37 | 49.40 | 63,521 | -0.97(-1.92%) |
Sep 27, 2023 | 51.05 | 51.05 | 50.24 | 50.37 | 52,392 | -0.58(-1.13%) |
Sep 26, 2023 | 52.29 | 52.29 | 50.81 | 50.94 | 36,077 | -1.56(-2.97%) |
Sep 25, 2023 | 52.35 | 52.55 | 52.31 | 52.50 | 63,280 | -0.11(-0.21%) |
Sep 22, 2023 | 52.74 | 52.89 | 52.38 | 52.61 | 29,847 | -0.19(-0.35%) |
Sep 21, 2023 | 53.21 | 53.44 | 52.79 | 52.80 | 36,103 | -0.62(-1.16%) |
Sep 20, 2023 | 53.68 | 53.97 | 53.34 | 53.42 | 21,639 | +0.08(+0.15%) |
Sep 19, 2023 | 53.58 | 53.70 | 53.34 | 53.34 | 16,858 | -0.30(-0.55%) |
Sep 18, 2023 | 53.54 | 53.79 | 53.25 | 53.64 | 19,910 | +0.03(+0.06%) |
Sep 15, 2023 | 53.72 | 54.10 | 53.59 | 53.60 | 29,265 | -0.22(-0.42%) |
Sep 14, 2023 | 53.33 | 53.83 | 53.33 | 53.83 | 52,405 | +0.78(+1.47%) |
Sep 13, 2023 | 52.58 | 53.21 | 52.58 | 53.05 | 35,409 | +0.58(+1.10%) |
Sep 12, 2023 | 52.38 | 52.58 | 52.14 | 52.47 | 28,873 | +0.06(+0.11%) |
Sep 11, 2023 | 52.41 | 52.74 | 52.31 | 52.41 | 20,529 | +0.02(+0.04%) |
Sep 08, 2023 | 51.96 | 52.42 | 51.91 | 52.39 | 16,053 | +0.51(+0.98%) |
Sep 07, 2023 | 51.70 | 52.24 | 51.59 | 51.88 | 23,959 | +0.65(+1.28%) |
Sep 06, 2023 | 51.19 | 51.27 | 50.89 | 51.23 | 75,114 | +0.20(+0.38%) |
Sep 05, 2023 | 51.76 | 51.76 | 50.79 | 51.03 | 49,530 | -0.85(-1.64%) |
Sep 01, 2023 | 52.39 | 52.53 | 51.47 | 51.88 | 37,835 | -0.33(-0.64%) |
Aug 31, 2023 | 52.94 | 52.94 | 52.21 | 52.22 | 34,557 | -0.47(-0.89%) |
Aug 30, 2023 | 52.88 | 53.09 | 52.55 | 52.68 | 38,332 | -0.26(-0.50%) |
Aug 29, 2023 | 52.87 | 53.11 | 52.64 | 52.95 | 39,496 | +0.22(+0.43%) |
Aug 28, 2023 | 52.81 | 53.13 | 52.66 | 52.72 | 32,242 | +0.00(+0.00%) |
Aug 25, 2023 | 52.67 | 52.97 | 52.46 | 52.72 | 61,538 | +0.35(+0.67%) |
Aug 24, 2023 | 52.57 | 53.33 | 52.35 | 52.37 | 38,974 | -0.32(-0.61%) |
Aug 23, 2023 | 52.68 | 52.78 | 52.34 | 52.69 | 99,777 | +0.21(+0.39%) |
Aug 22, 2023 | 52.28 | 52.61 | 52.20 | 52.49 | 104,830 | +0.15(+0.28%) |
Aug 21, 2023 | 52.50 | 52.50 | 51.90 | 52.34 | 50,886 | -0.25(-0.48%) |
Aug 18, 2023 | 52.35 | 52.69 | 52.35 | 52.60 | 41,609 | +0.30(+0.58%) |
Aug 17, 2023 | 52.58 | 53.01 | 52.29 | 52.29 | 23,369 | -0.21(-0.39%) |
Aug 16, 2023 | 52.47 | 52.70 | 52.28 | 52.50 | 46,038 | +0.29(+0.56%) |
Aug 15, 2023 | 52.76 | 52.76 | 52.21 | 52.21 | 28,068 | -0.90(-1.69%) |
Aug 14, 2023 | 53.48 | 53.48 | 52.86 | 53.11 | 41,664 | -0.40(-0.75%) |
Aug 11, 2023 | 53.31 | 53.56 | 53.16 | 53.51 | 29,157 | +0.24(+0.46%) |
Aug 10, 2023 | 53.81 | 53.95 | 53.12 | 53.26 | 41,297 | -0.21(-0.38%) |
Aug 09, 2023 | 53.31 | 53.95 | 53.31 | 53.47 | 74,713 | +0.12(+0.22%) |
Aug 08, 2023 | 53.09 | 53.40 | 52.64 | 53.35 | 144,300 | +0.16(+0.29%) |
Aug 07, 2023 | 53.35 | 53.64 | 53.19 | 53.19 | 63,007 | +0.02(+0.04%) |
Aug 04, 2023 | 53.98 | 54.31 | 53.01 | 53.17 | 51,132 | -0.64(-1.18%) |
Aug 03, 2023 | 54.80 | 54.80 | 53.81 | 53.81 | 32,076 | -1.20(-2.19%) |
Aug 02, 2023 | 54.88 | 55.22 | 54.70 | 55.01 | 32,178 | +0.02(+0.04%) |
Aug 01, 2023 | 55.45 | 55.83 | 54.97 | 54.99 | 25,648 | -0.60(-1.08%) |
Jul 31, 2023 | 55.77 | 55.98 | 55.41 | 55.59 | 33,281 | -0.06(-0.10%) |
Jul 28, 2023 | 55.98 | 56.20 | 55.34 | 55.65 | 29,547 | -0.04(-0.07%) |
Jul 27, 2023 | 56.60 | 56.72 | 55.54 | 55.69 | 64,929 | -1.04(-1.83%) |
Jul 26, 2023 | 56.54 | 57.23 | 56.50 | 56.72 | 28,856 | +0.06(+0.10%) |
Jul 25, 2023 | 56.47 | 56.84 | 56.36 | 56.66 | 64,773 | +0.19(+0.33%) |
Jul 24, 2023 | 56.69 | 56.80 | 56.29 | 56.48 | 78,951 | -0.21(-0.38%) |
Jul 21, 2023 | 56.33 | 56.89 | 56.22 | 56.69 | 94,239 | +0.66(+1.18%) |
Jul 20, 2023 | 55.32 | 56.12 | 54.98 | 56.03 | 58,225 | +0.93(+1.69%) |
Jul 19, 2023 | 54.50 | 55.29 | 54.50 | 55.10 | 44,583 | +0.69(+1.28%) |
Jul 18, 2023 | 54.69 | 55.17 | 53.94 | 54.40 | 43,223 | -0.36(-0.67%) |
Jul 17, 2023 | 55.08 | 55.20 | 54.69 | 54.77 | 56,156 | -0.58(-1.05%) |
Jul 14, 2023 | 55.32 | 55.58 | 55.04 | 55.35 | 153,971 | -0.23(-0.42%) |
Jul 13, 2023 | 55.31 | 55.59 | 55.20 | 55.59 | 86,780 | +0.20(+0.36%) |
Jul 12, 2023 | 54.91 | 55.50 | 54.75 | 55.39 | 123,189 | +0.77(+1.41%) |
Jul 11, 2023 | 53.94 | 54.62 | 53.94 | 54.62 | 104,408 | +0.69(+1.28%) |
Jul 10, 2023 | 54.09 | 54.19 | 53.56 | 53.93 | 175,393 | -0.26(-0.47%) |
Jul 07, 2023 | 54.21 | 54.50 | 54.12 | 54.19 | 120,238 | -0.40(-0.73%) |
Jul 06, 2023 | 54.58 | 54.66 | 54.23 | 54.58 | 184,930 | -0.49(-0.90%) |
Jul 05, 2023 | 54.20 | 55.47 | 54.20 | 55.07 | 151,777 | +0.68(+1.26%) |
Jul 03, 2023 | 53.76 | 54.41 | 53.76 | 54.39 | 21,868 | +0.36(+0.67%) |
Jun 30, 2023 | 53.42 | 54.04 | 53.42 | 54.03 | 55,933 | +0.60(+1.12%) |
Jun 29, 2023 | 53.13 | 53.68 | 52.94 | 53.43 | 53,673 | +0.14(+0.26%) |
Jun 28, 2023 | 54.04 | 54.04 | 53.18 | 53.29 | 55,190 | -0.93(-1.71%) |
Jun 27, 2023 | 54.04 | 54.36 | 53.97 | 54.22 | 68,914 | +0.20(+0.38%) |
Jun 26, 2023 | 53.46 | 54.11 | 53.39 | 54.01 | 70,584 | +0.60(+1.12%) |
Jun 23, 2023 | 54.48 | 54.48 | 53.39 | 53.42 | 37,154 | -0.83(-1.53%) |
Jun 22, 2023 | 54.67 | 54.67 | 54.19 | 54.25 | 21,259 | -0.38(-0.70%) |
Jun 21, 2023 | 53.97 | 54.72 | 53.47 | 54.63 | 131,504 | +0.36(+0.67%) |
Jun 20, 2023 | 54.72 | 54.83 | 54.23 | 54.27 | 119,071 | -0.60(-1.09%) |
Jun 16, 2023 | 54.68 | 55.35 | 54.68 | 54.87 | 48,984 | +0.11(+0.20%) |