Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.18 | 64.38 | 63.69 | 64.38 | 10,580 | +0.45(+0.70%) |
May 30, 2024 | 63.67 | 64.11 | 63.66 | 63.93 | 23,306 | +0.60(+0.95%) |
May 29, 2024 | 63.44 | 63.59 | 63.29 | 63.33 | 11,791 | -0.87(-1.35%) |
May 28, 2024 | 64.45 | 64.60 | 64.09 | 64.20 | 54,644 | -0.12(-0.18%) |
May 24, 2024 | 64.06 | 64.42 | 64.00 | 64.32 | 118,149 | +0.62(+0.97%) |
May 23, 2024 | 64.75 | 64.75 | 63.50 | 63.70 | 10,166 | -0.97(-1.50%) |
May 22, 2024 | 64.99 | 65.11 | 64.51 | 64.67 | 15,485 | -0.52(-0.80%) |
May 21, 2024 | 64.88 | 65.24 | 64.88 | 65.19 | 9,854 | -0.01(-0.01%) |
May 20, 2024 | 65.10 | 65.55 | 65.08 | 65.20 | 14,071 | +0.15(+0.23%) |
May 17, 2024 | 65.19 | 65.23 | 64.97 | 65.05 | 19,499 | -0.08(-0.13%) |
May 16, 2024 | 65.33 | 65.35 | 65.10 | 65.13 | 38,309 | -0.34(-0.52%) |
May 15, 2024 | 65.49 | 65.49 | 65.07 | 65.47 | 13,934 | +0.63(+0.97%) |
May 14, 2024 | 64.72 | 65.00 | 64.51 | 64.84 | 11,922 | +0.63(+0.97%) |
May 13, 2024 | 64.72 | 64.78 | 64.22 | 64.22 | 11,274 | +0.01(+0.01%) |
May 10, 2024 | 64.74 | 64.74 | 63.99 | 64.21 | 13,233 | -0.31(-0.48%) |
May 09, 2024 | 63.81 | 64.52 | 63.81 | 64.52 | 10,310 | +0.63(+0.98%) |
May 08, 2024 | 63.45 | 63.89 | 63.45 | 63.89 | 37,982 | -0.19(-0.30%) |
May 07, 2024 | 63.94 | 64.46 | 63.94 | 64.08 | 29,582 | +0.17(+0.27%) |
May 06, 2024 | 63.67 | 64.03 | 63.67 | 63.91 | 24,011 | +0.74(+1.17%) |
May 03, 2024 | 63.70 | 63.70 | 62.96 | 63.17 | 35,605 | +0.43(+0.69%) |
May 02, 2024 | 62.32 | 62.74 | 61.88 | 62.74 | 168,929 | +1.22(+1.98%) |
May 01, 2024 | 61.50 | 62.59 | 61.32 | 61.52 | 53,960 | -0.06(-0.10%) |
Apr 30, 2024 | 62.25 | 62.41 | 61.58 | 61.58 | 40,588 | -1.10(-1.75%) |
Apr 29, 2024 | 62.50 | 62.95 | 62.50 | 62.68 | 41,094 | +0.21(+0.34%) |
Apr 26, 2024 | 62.42 | 62.55 | 62.23 | 62.47 | 36,597 | +0.50(+0.81%) |
Apr 25, 2024 | 61.58 | 62.05 | 61.23 | 61.97 | 19,215 | -0.36(-0.58%) |
Apr 24, 2024 | 62.47 | 62.50 | 61.93 | 62.33 | 27,237 | -0.04(-0.06%) |
Apr 23, 2024 | 61.81 | 62.65 | 61.81 | 62.37 | 34,564 | +1.02(+1.66%) |
Apr 22, 2024 | 61.04 | 61.75 | 60.92 | 61.35 | 17,127 | +0.51(+0.83%) |
Apr 19, 2024 | 60.23 | 60.95 | 60.23 | 60.84 | 19,199 | +0.28(+0.47%) |
Apr 18, 2024 | 60.82 | 61.38 | 60.36 | 60.56 | 22,257 | -0.13(-0.21%) |
Apr 17, 2024 | 61.63 | 61.63 | 60.63 | 60.69 | 14,043 | -0.59(-0.96%) |
Apr 16, 2024 | 61.20 | 61.38 | 60.75 | 61.28 | 24,938 | -0.17(-0.28%) |
Apr 15, 2024 | 62.44 | 62.46 | 61.19 | 61.45 | 18,949 | -0.59(-0.95%) |
Apr 12, 2024 | 62.86 | 62.92 | 61.80 | 62.04 | 18,452 | -1.07(-1.70%) |
Apr 11, 2024 | 62.78 | 63.25 | 62.47 | 63.11 | 18,908 | +0.47(+0.75%) |
Apr 10, 2024 | 62.90 | 63.14 | 62.37 | 62.64 | 15,746 | -1.75(-2.71%) |
Apr 09, 2024 | 64.38 | 64.39 | 63.99 | 64.39 | 19,630 | +0.05(+0.07%) |
Apr 08, 2024 | 64.25 | 64.50 | 64.10 | 64.34 | 18,734 | +0.31(+0.48%) |
Apr 05, 2024 | 63.49 | 64.24 | 63.49 | 64.03 | 17,952 | +0.40(+0.63%) |
Apr 04, 2024 | 64.97 | 65.03 | 63.63 | 63.63 | 91,185 | -0.68(-1.06%) |
Apr 03, 2024 | 63.58 | 64.44 | 63.58 | 64.31 | 17,492 | +0.34(+0.54%) |
Apr 02, 2024 | 64.31 | 64.31 | 63.65 | 63.97 | 25,478 | -1.06(-1.64%) |
Apr 01, 2024 | 65.77 | 65.77 | 63.75 | 65.03 | 38,822 | -0.52(-0.79%) |
Mar 28, 2024 | 65.38 | 65.84 | 65.38 | 65.55 | 26,157 | +0.33(+0.51%) |
Mar 27, 2024 | 64.42 | 65.22 | 64.42 | 65.22 | 22,275 | +1.24(+1.94%) |
Mar 26, 2024 | 64.57 | 64.57 | 63.93 | 63.98 | 19,181 | -0.13(-0.21%) |
Mar 25, 2024 | 64.19 | 64.49 | 64.11 | 64.11 | 18,573 | +0.06(+0.10%) |
Mar 22, 2024 | 64.90 | 64.90 | 64.05 | 64.05 | 18,541 | -0.87(-1.35%) |
Mar 21, 2024 | 64.70 | 65.05 | 64.63 | 64.92 | 16,213 | +0.75(+1.17%) |
Mar 20, 2024 | 62.77 | 64.27 | 62.74 | 64.18 | 25,435 | +1.26(+2.00%) |
Mar 19, 2024 | 62.42 | 63.05 | 62.28 | 62.92 | 19,025 | +0.41(+0.65%) |
Mar 18, 2024 | 62.97 | 63.05 | 62.46 | 62.51 | 39,089 | -0.26(-0.42%) |
Mar 15, 2024 | 62.37 | 62.90 | 62.37 | 62.77 | 31,021 | +0.15(+0.24%) |
Mar 14, 2024 | 62.84 | 63.02 | 62.28 | 62.62 | 18,350 | -1.00(-1.57%) |
Mar 13, 2024 | 63.49 | 63.95 | 63.44 | 63.62 | 78,012 | +0.09(+0.14%) |
Mar 12, 2024 | 63.19 | 63.78 | 63.15 | 63.53 | 14,491 | +0.00(+0.00%) |
Mar 11, 2024 | 63.38 | 63.66 | 63.36 | 63.53 | 18,593 | -0.53(-0.82%) |
Mar 08, 2024 | 64.80 | 64.94 | 63.87 | 64.06 | 39,508 | -0.08(-0.12%) |
Mar 07, 2024 | 63.95 | 64.33 | 63.95 | 64.14 | 69,663 | +0.52(+0.81%) |
Mar 06, 2024 | 63.79 | 63.79 | 63.36 | 63.62 | 62,845 | +0.28(+0.44%) |
Mar 05, 2024 | 63.68 | 63.81 | 63.14 | 63.34 | 19,341 | -0.42(-0.66%) |
Mar 04, 2024 | 64.29 | 64.45 | 63.72 | 63.76 | 20,273 | -0.07(-0.11%) |
Mar 01, 2024 | 63.45 | 63.97 | 63.14 | 63.83 | 35,952 | +0.54(+0.85%) |
Feb 29, 2024 | 63.76 | 63.76 | 63.12 | 63.29 | 14,192 | +0.37(+0.59%) |
Feb 28, 2024 | 62.87 | 63.22 | 62.84 | 62.92 | 11,672 | -0.37(-0.58%) |
Feb 27, 2024 | 63.28 | 63.43 | 63.12 | 63.29 | 104,510 | +0.47(+0.75%) |
Feb 26, 2024 | 62.33 | 62.93 | 62.33 | 62.82 | 18,278 | +0.22(+0.35%) |
Feb 23, 2024 | 62.28 | 62.74 | 62.09 | 62.60 | 25,885 | +0.27(+0.43%) |
Feb 22, 2024 | 62.26 | 62.38 | 61.87 | 62.33 | 15,785 | +0.43(+0.69%) |
Feb 21, 2024 | 61.81 | 61.92 | 61.45 | 61.90 | 22,710 | -0.09(-0.15%) |
Feb 20, 2024 | 62.37 | 62.37 | 61.94 | 61.99 | 39,234 | -1.08(-1.70%) |
Feb 16, 2024 | 63.29 | 63.54 | 62.97 | 63.07 | 29,292 | -0.75(-1.17%) |
Feb 15, 2024 | 62.80 | 63.94 | 62.80 | 63.82 | 33,493 | +1.46(+2.33%) |
Feb 14, 2024 | 61.85 | 62.43 | 61.41 | 62.36 | 25,584 | +1.43(+2.34%) |
Feb 13, 2024 | 62.02 | 62.02 | 60.59 | 60.94 | 29,214 | -2.50(-3.95%) |
Feb 12, 2024 | 62.51 | 63.68 | 62.51 | 63.44 | 57,074 | +0.91(+1.45%) |
Feb 09, 2024 | 61.85 | 62.53 | 61.62 | 62.53 | 39,401 | +0.95(+1.54%) |
Feb 08, 2024 | 60.68 | 61.58 | 60.57 | 61.58 | 479,012 | +0.85(+1.40%) |
Feb 07, 2024 | 60.99 | 61.05 | 60.43 | 60.74 | 40,654 | -0.15(-0.25%) |
Feb 06, 2024 | 60.45 | 60.97 | 60.45 | 60.89 | 18,829 | +0.30(+0.49%) |
Feb 05, 2024 | 60.41 | 60.89 | 60.02 | 60.59 | 24,300 | -0.67(-1.09%) |
Feb 02, 2024 | 60.88 | 61.59 | 60.77 | 61.26 | 40,063 | -0.51(-0.82%) |
Feb 01, 2024 | 61.36 | 61.76 | 60.60 | 61.76 | 20,133 | +0.76(+1.24%) |
Jan 31, 2024 | 62.12 | 62.53 | 60.92 | 61.01 | 33,608 | -1.40(-2.24%) |
Jan 30, 2024 | 62.57 | 62.57 | 62.19 | 62.40 | 85,814 | -0.24(-0.38%) |
Jan 29, 2024 | 61.73 | 62.64 | 61.73 | 62.64 | 32,994 | +0.75(+1.21%) |
Jan 26, 2024 | 62.24 | 62.24 | 61.66 | 61.89 | 13,142 | +0.11(+0.19%) |
Jan 25, 2024 | 62.06 | 62.18 | 61.36 | 61.78 | 22,589 | +0.53(+0.87%) |
Jan 24, 2024 | 62.37 | 62.39 | 61.20 | 61.25 | 45,584 | -0.47(-0.76%) |
Jan 23, 2024 | 62.33 | 62.52 | 61.51 | 61.71 | 24,341 | -0.30(-0.48%) |
Jan 22, 2024 | 61.23 | 62.01 | 61.23 | 62.01 | 20,079 | +1.31(+2.15%) |
Jan 19, 2024 | 60.45 | 60.76 | 59.85 | 60.71 | 94,334 | +0.49(+0.81%) |
Jan 18, 2024 | 60.02 | 60.22 | 59.44 | 60.22 | 30,639 | +0.48(+0.80%) |
Jan 17, 2024 | 59.39 | 59.74 | 59.11 | 59.74 | 28,709 | -0.26(-0.43%) |
Jan 16, 2024 | 60.16 | 60.32 | 59.76 | 60.00 | 48,480 | -0.66(-1.08%) |
Jan 12, 2024 | 61.30 | 61.54 | 60.45 | 60.66 | 29,853 | -0.06(-0.10%) |
Jan 11, 2024 | 60.83 | 60.85 | 59.95 | 60.72 | 39,551 | -0.31(-0.51%) |
Jan 10, 2024 | 60.88 | 61.05 | 60.58 | 61.03 | 141,997 | +0.08(+0.13%) |
Jan 09, 2024 | 60.96 | 61.05 | 60.56 | 60.95 | 14,691 | -0.58(-0.95%) |
Jan 08, 2024 | 60.71 | 61.53 | 60.51 | 61.53 | 18,312 | +0.84(+1.39%) |
Jan 05, 2024 | 60.52 | 61.26 | 60.47 | 60.69 | 27,466 | -0.16(-0.26%) |
Jan 04, 2024 | 61.00 | 61.40 | 60.85 | 60.85 | 125,952 | -0.23(-0.38%) |
Jan 03, 2024 | 61.81 | 61.93 | 61.07 | 61.08 | 52,899 | -1.50(-2.39%) |
Jan 02, 2024 | 62.63 | 63.13 | 62.30 | 62.57 | 98,304 | -0.36(-0.57%) |
Dec 29, 2023 | 63.63 | 63.84 | 62.93 | 62.93 | 37,284 | -0.88(-1.38%) |
Dec 28, 2023 | 63.99 | 64.16 | 63.58 | 63.81 | 28,871 | -0.20(-0.32%) |
Dec 27, 2023 | 64.15 | 64.26 | 63.76 | 64.02 | 14,963 | +0.01(+0.02%) |
Dec 26, 2023 | 63.32 | 64.13 | 63.27 | 64.01 | 23,495 | +0.86(+1.37%) |
Dec 22, 2023 | 63.35 | 63.57 | 62.94 | 63.14 | 30,333 | +0.45(+0.71%) |
Dec 21, 2023 | 62.59 | 62.82 | 62.17 | 62.70 | 39,400 | +0.78(+1.27%) |
Dec 20, 2023 | 62.69 | 63.62 | 61.88 | 61.91 | 22,181 | -0.93(-1.47%) |
Dec 19, 2023 | 61.91 | 62.94 | 61.91 | 62.84 | 22,121 | +1.24(+2.02%) |
Dec 18, 2023 | 62.01 | 62.01 | 61.56 | 61.60 | 35,896 | -0.13(-0.20%) |
Dec 15, 2023 | 62.19 | 62.32 | 61.34 | 61.72 | 17,220 | -0.32(-0.52%) |
Dec 14, 2023 | 61.49 | 62.41 | 61.45 | 62.04 | 22,181 | +1.60(+2.64%) |
Dec 13, 2023 | 58.58 | 60.45 | 58.38 | 60.45 | 13,152 | +1.85(+3.15%) |
Dec 12, 2023 | 58.83 | 58.91 | 58.37 | 58.60 | 22,290 | -0.13(-0.22%) |
Dec 11, 2023 | 58.46 | 58.83 | 58.43 | 58.73 | 19,409 | +0.17(+0.28%) |
Dec 08, 2023 | 58.07 | 58.69 | 58.07 | 58.56 | 15,119 | +0.52(+0.89%) |
Dec 07, 2023 | 57.67 | 58.16 | 57.58 | 58.05 | 32,205 | +0.41(+0.70%) |
Dec 06, 2023 | 58.02 | 58.71 | 57.59 | 57.64 | 17,047 | -0.11(-0.19%) |
Dec 05, 2023 | 58.23 | 58.23 | 57.75 | 57.75 | 33,390 | -0.71(-1.21%) |
Dec 04, 2023 | 57.88 | 58.46 | 57.74 | 58.46 | 17,377 | +0.53(+0.92%) |
Dec 01, 2023 | 56.51 | 57.93 | 56.51 | 57.93 | 25,609 | +1.49(+2.64%) |
Nov 30, 2023 | 56.55 | 56.55 | 56.23 | 56.44 | 27,355 | +0.25(+0.45%) |
Nov 29, 2023 | 56.48 | 56.88 | 56.17 | 56.19 | 14,792 | +0.22(+0.40%) |
Nov 28, 2023 | 55.95 | 56.40 | 55.91 | 55.96 | 22,312 | -0.33(-0.58%) |
Nov 27, 2023 | 56.30 | 56.43 | 55.99 | 56.29 | 16,274 | -0.16(-0.29%) |
Nov 24, 2023 | 56.21 | 56.56 | 56.21 | 56.45 | 5,591 | +0.28(+0.51%) |
Nov 22, 2023 | 56.04 | 56.41 | 56.01 | 56.17 | 12,245 | +0.32(+0.57%) |
Nov 21, 2023 | 56.22 | 56.22 | 55.78 | 55.85 | 20,548 | -0.53(-0.93%) |
Nov 20, 2023 | 56.14 | 56.47 | 55.98 | 56.38 | 27,169 | +0.22(+0.39%) |
Nov 17, 2023 | 55.85 | 56.33 | 55.85 | 56.16 | 31,673 | +0.63(+1.14%) |
Nov 16, 2023 | 56.18 | 56.18 | 55.33 | 55.53 | 39,118 | -0.78(-1.39%) |
Nov 15, 2023 | 56.32 | 57.11 | 56.31 | 56.31 | 25,158 | +0.11(+0.19%) |
Nov 14, 2023 | 54.87 | 56.23 | 54.87 | 56.20 | 35,560 | +2.68(+5.00%) |
Nov 13, 2023 | 53.28 | 53.70 | 53.20 | 53.52 | 66,761 | +0.04(+0.07%) |
Nov 10, 2023 | 53.21 | 53.70 | 52.95 | 53.48 | 26,498 | +0.68(+1.30%) |
Nov 09, 2023 | 53.88 | 53.88 | 52.80 | 52.80 | 63,517 | -0.73(-1.37%) |
Nov 08, 2023 | 54.20 | 54.20 | 53.45 | 53.53 | 42,305 | -0.51(-0.94%) |
Nov 07, 2023 | 53.93 | 54.37 | 53.89 | 54.04 | 46,468 | -0.35(-0.65%) |
Nov 06, 2023 | 54.89 | 54.89 | 54.20 | 54.39 | 15,795 | -0.47(-0.86%) |
Nov 03, 2023 | 54.46 | 55.18 | 54.46 | 54.86 | 21,372 | +1.30(+2.43%) |
Nov 02, 2023 | 52.93 | 53.62 | 52.93 | 53.56 | 95,425 | +1.20(+2.29%) |
Nov 01, 2023 | 52.11 | 52.47 | 51.79 | 52.36 | 61,170 | +0.26(+0.49%) |
Oct 31, 2023 | 51.76 | 52.20 | 51.76 | 52.10 | 18,602 | +0.31(+0.60%) |
Oct 30, 2023 | 51.93 | 52.05 | 51.39 | 51.79 | 53,139 | +0.38(+0.73%) |
Oct 27, 2023 | 51.68 | 51.88 | 51.30 | 51.42 | 49,528 | -0.51(-0.98%) |
Oct 26, 2023 | 51.88 | 52.34 | 51.67 | 51.92 | 28,702 | +0.11(+0.21%) |
Oct 25, 2023 | 52.17 | 52.17 | 51.68 | 51.82 | 47,872 | -0.69(-1.32%) |
Oct 24, 2023 | 52.56 | 52.77 | 52.16 | 52.51 | 37,963 | +0.35(+0.67%) |
Oct 23, 2023 | 52.11 | 52.84 | 52.11 | 52.16 | 29,153 | -0.41(-0.78%) |
Oct 20, 2023 | 53.35 | 53.35 | 52.57 | 52.57 | 20,399 | -0.66(-1.25%) |
Oct 19, 2023 | 53.81 | 54.09 | 53.16 | 53.24 | 28,226 | -0.77(-1.43%) |
Oct 18, 2023 | 54.59 | 54.59 | 53.98 | 54.01 | 16,666 | -1.08(-1.96%) |
Oct 17, 2023 | 54.13 | 55.42 | 54.13 | 55.09 | 11,497 | +0.55(+1.01%) |
Oct 16, 2023 | 53.99 | 54.58 | 53.99 | 54.53 | 25,767 | +0.79(+1.48%) |
Oct 13, 2023 | 54.49 | 54.49 | 53.62 | 53.74 | 12,263 | -0.52(-0.95%) |
Oct 12, 2023 | 54.75 | 54.75 | 53.90 | 54.26 | 13,738 | -1.05(-1.91%) |
Oct 11, 2023 | 55.44 | 55.53 | 54.98 | 55.31 | 14,471 | -0.04(-0.08%) |
Oct 10, 2023 | 55.34 | 55.68 | 55.34 | 55.35 | 12,832 | +0.58(+1.06%) |
Oct 09, 2023 | 54.21 | 54.98 | 54.21 | 54.77 | 17,715 | +0.26(+0.47%) |
Oct 06, 2023 | 53.76 | 54.73 | 53.58 | 54.51 | 14,943 | +0.47(+0.86%) |
Oct 05, 2023 | 53.87 | 54.08 | 53.64 | 54.05 | 17,656 | +0.07(+0.13%) |
Oct 04, 2023 | 53.84 | 54.00 | 53.39 | 53.98 | 25,135 | +0.11(+0.20%) |
Oct 03, 2023 | 54.50 | 54.50 | 53.66 | 53.87 | 33,143 | -0.82(-1.50%) |
Oct 02, 2023 | 55.22 | 55.37 | 54.44 | 54.69 | 25,615 | -0.71(-1.29%) |
Sep 29, 2023 | 56.10 | 56.10 | 55.22 | 55.41 | 36,183 | -0.33(-0.59%) |
Sep 28, 2023 | 55.36 | 55.92 | 55.36 | 55.73 | 17,090 | +0.43(+0.77%) |
Sep 27, 2023 | 54.99 | 55.42 | 54.98 | 55.31 | 21,507 | +0.63(+1.15%) |
Sep 26, 2023 | 55.04 | 55.31 | 54.59 | 54.68 | 29,047 | -0.74(-1.33%) |
Sep 25, 2023 | 54.79 | 55.36 | 55.23 | 55.42 | 12,778 | +0.39(+0.70%) |
Sep 22, 2023 | 55.15 | 55.30 | 54.98 | 55.03 | 20,489 | -0.07(-0.13%) |
Sep 21, 2023 | 55.51 | 55.51 | 55.07 | 55.10 | 45,330 | -0.70(-1.26%) |
Sep 20, 2023 | 56.42 | 56.80 | 55.80 | 55.80 | 27,876 | -0.42(-0.74%) |
Sep 19, 2023 | 56.58 | 56.61 | 56.13 | 56.22 | 16,194 | -0.16(-0.28%) |
Sep 18, 2023 | 56.65 | 56.77 | 56.37 | 56.38 | 15,831 | -0.25(-0.44%) |
Sep 15, 2023 | 57.03 | 57.09 | 56.43 | 56.63 | 10,931 | -0.63(-1.10%) |
Sep 14, 2023 | 57.20 | 57.32 | 56.99 | 57.26 | 9,699 | +0.80(+1.42%) |
Sep 13, 2023 | 56.91 | 56.91 | 56.34 | 56.46 | 39,804 | -0.34(-0.59%) |
Sep 12, 2023 | 56.74 | 57.05 | 56.72 | 56.80 | 16,319 | +0.04(+0.07%) |
Sep 11, 2023 | 57.17 | 57.21 | 56.75 | 56.75 | 13,740 | +0.05(+0.09%) |
Sep 08, 2023 | 56.90 | 56.90 | 56.70 | 56.70 | 11,563 | -0.10(-0.18%) |
Sep 07, 2023 | 57.14 | 57.14 | 56.75 | 56.81 | 12,257 | -0.55(-0.97%) |
Sep 06, 2023 | 57.67 | 57.90 | 57.06 | 57.36 | 19,530 | -0.27(-0.47%) |
Sep 05, 2023 | 58.66 | 58.66 | 57.59 | 57.64 | 23,676 | -1.34(-2.27%) |
Sep 01, 2023 | 58.68 | 59.05 | 58.68 | 58.97 | 12,237 | +0.71(+1.22%) |
Aug 31, 2023 | 58.44 | 58.67 | 58.26 | 58.26 | 10,629 | -0.06(-0.10%) |
Aug 30, 2023 | 58.07 | 58.58 | 58.07 | 58.32 | 16,149 | +0.23(+0.40%) |
Aug 29, 2023 | 57.52 | 58.15 | 57.52 | 58.09 | 14,315 | +0.59(+1.02%) |
Aug 28, 2023 | 57.28 | 57.80 | 57.16 | 57.51 | 17,632 | +0.54(+0.95%) |
Aug 25, 2023 | 56.98 | 57.24 | 56.34 | 56.96 | 12,116 | +0.11(+0.19%) |
Aug 24, 2023 | 57.26 | 57.73 | 56.86 | 56.86 | 131,705 | -0.53(-0.93%) |
Aug 23, 2023 | 57.04 | 57.55 | 57.04 | 57.39 | 11,694 | +0.47(+0.82%) |
Aug 22, 2023 | 57.09 | 57.09 | 56.82 | 56.92 | 16,901 | -0.16(-0.27%) |
Aug 21, 2023 | 57.25 | 57.25 | 56.81 | 57.08 | 15,201 | -0.17(-0.30%) |
Aug 18, 2023 | 56.43 | 57.41 | 56.43 | 57.25 | 12,084 | +0.28(+0.49%) |
Aug 17, 2023 | 57.68 | 57.76 | 56.87 | 56.97 | 19,495 | -0.58(-1.01%) |
Aug 16, 2023 | 58.29 | 58.38 | 57.55 | 57.55 | 18,998 | -0.58(-1.00%) |
Aug 15, 2023 | 58.45 | 58.53 | 58.10 | 58.14 | 16,557 | -0.74(-1.25%) |
Aug 14, 2023 | 58.86 | 58.90 | 58.36 | 58.87 | 14,634 | -0.12(-0.20%) |
Aug 11, 2023 | 58.63 | 59.20 | 58.63 | 58.99 | 10,996 | +0.04(+0.07%) |
Aug 10, 2023 | 59.62 | 59.88 | 58.75 | 58.95 | 17,003 | -0.21(-0.35%) |
Aug 09, 2023 | 59.27 | 59.49 | 59.04 | 59.16 | 12,884 | -0.46(-0.78%) |
Aug 08, 2023 | 59.31 | 59.70 | 58.90 | 59.62 | 21,858 | -0.48(-0.79%) |
Aug 07, 2023 | 59.89 | 60.15 | 59.54 | 60.10 | 47,195 | +0.42(+0.70%) |
Aug 04, 2023 | 59.76 | 60.26 | 59.53 | 59.68 | 20,268 | -0.11(-0.18%) |
Aug 03, 2023 | 59.44 | 59.96 | 59.28 | 59.79 | 13,928 | +0.08(+0.13%) |
Aug 02, 2023 | 59.83 | 59.98 | 59.55 | 59.71 | 31,619 | -0.60(-1.00%) |
Aug 01, 2023 | 60.27 | 60.50 | 60.02 | 60.32 | 18,121 | -0.36(-0.59%) |
Jul 31, 2023 | 60.19 | 60.68 | 60.19 | 60.68 | 23,345 | +0.51(+0.84%) |
Jul 28, 2023 | 60.09 | 60.29 | 59.89 | 60.17 | 17,739 | +0.65(+1.10%) |
Jul 27, 2023 | 60.48 | 60.48 | 59.40 | 59.52 | 7,483 | -0.58(-0.97%) |
Jul 26, 2023 | 60.07 | 60.30 | 59.86 | 60.10 | 14,527 | +0.40(+0.66%) |
Jul 25, 2023 | 59.79 | 60.00 | 59.70 | 59.70 | 13,998 | +0.13(+0.22%) |
Jul 24, 2023 | 59.34 | 59.77 | 59.34 | 59.58 | 23,622 | +0.42(+0.70%) |
Jul 21, 2023 | 59.98 | 59.98 | 59.16 | 59.16 | 14,954 | -0.25(-0.42%) |
Jul 20, 2023 | 59.82 | 59.87 | 59.30 | 59.41 | 14,063 | -0.49(-0.81%) |
Jul 19, 2023 | 60.06 | 60.09 | 59.71 | 59.89 | 12,447 | +0.18(+0.30%) |
Jul 18, 2023 | 58.90 | 59.82 | 58.90 | 59.71 | 18,840 | +0.91(+1.55%) |
Jul 17, 2023 | 58.39 | 59.19 | 58.15 | 58.80 | 19,069 | +0.45(+0.76%) |
Jul 14, 2023 | 58.83 | 58.83 | 57.95 | 58.36 | 11,564 | -0.34(-0.57%) |
Jul 13, 2023 | 58.38 | 58.89 | 58.38 | 58.69 | 12,244 | +0.35(+0.59%) |
Jul 12, 2023 | 58.47 | 58.59 | 58.22 | 58.35 | 12,397 | +0.57(+0.99%) |
Jul 11, 2023 | 57.38 | 57.81 | 57.38 | 57.77 | 16,342 | +0.49(+0.86%) |
Jul 10, 2023 | 56.31 | 57.28 | 56.31 | 57.28 | 13,918 | +0.79(+1.39%) |
Jul 07, 2023 | 57.45 | 57.45 | 55.73 | 56.49 | 11,304 | +0.65(+1.16%) |
Jul 06, 2023 | 56.00 | 56.00 | 55.30 | 55.84 | 10,991 | -0.95(-1.67%) |
Jul 05, 2023 | 57.37 | 57.37 | 56.72 | 56.79 | 16,956 | -0.66(-1.15%) |
Jul 03, 2023 | 57.46 | 57.57 | 57.29 | 57.45 | 14,665 | +0.29(+0.51%) |
Jun 30, 2023 | 57.59 | 57.59 | 57.16 | 57.16 | 25,783 | +0.03(+0.06%) |
Jun 29, 2023 | 56.46 | 57.20 | 56.46 | 57.13 | 12,856 | +0.76(+1.34%) |
Jun 28, 2023 | 56.17 | 56.38 | 55.82 | 56.37 | 11,643 | +0.28(+0.49%) |
Jun 27, 2023 | 55.44 | 56.32 | 55.41 | 56.09 | 12,676 | +0.72(+1.31%) |
Jun 26, 2023 | 55.13 | 55.76 | 55.13 | 55.37 | 13,207 | +0.33(+0.59%) |
Jun 23, 2023 | 55.32 | 55.80 | 55.04 | 55.04 | 26,442 | -0.95(-1.69%) |
Jun 22, 2023 | 56.22 | 56.22 | 55.75 | 55.99 | 15,526 | -0.39(-0.70%) |
Jun 21, 2023 | 56.24 | 56.74 | 56.03 | 56.38 | 12,944 | -0.02(-0.04%) |
Jun 20, 2023 | 56.37 | 56.54 | 56.18 | 56.40 | 14,982 | -0.23(-0.40%) |
Jun 16, 2023 | 56.98 | 57.07 | 56.49 | 56.63 | 28,000 | -0.35(-0.62%) |