Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 61.75 | 61.75 | 60.89 | 61.00 | 3,381 | -0.59(-0.96%) |
May 30, 2024 | 61.84 | 61.88 | 61.59 | 61.59 | 2,232 | -0.10(-0.16%) |
May 29, 2024 | 61.71 | 61.78 | 61.37 | 61.69 | 4,201 | -0.29(-0.47%) |
May 28, 2024 | 62.14 | 62.14 | 61.85 | 61.98 | 1,992 | +0.60(+0.97%) |
May 24, 2024 | 61.67 | 61.67 | 61.36 | 61.38 | 2,879 | +0.11(+0.18%) |
May 23, 2024 | 62.01 | 62.01 | 61.23 | 61.27 | 6,208 | -1.25(-1.99%) |
May 22, 2024 | 63.16 | 63.16 | 62.43 | 62.52 | 3,515 | -1.20(-1.89%) |
May 21, 2024 | 63.95 | 63.95 | 63.59 | 63.72 | 2,579 | -0.06(-0.10%) |
May 20, 2024 | 63.38 | 64.00 | 63.38 | 63.79 | 8,662 | +0.35(+0.55%) |
May 17, 2024 | 62.95 | 63.49 | 62.95 | 63.44 | 9,167 | +0.91(+1.45%) |
May 16, 2024 | 62.40 | 62.70 | 62.40 | 62.53 | 953 | -0.20(-0.31%) |
May 15, 2024 | 62.33 | 62.73 | 62.33 | 62.73 | 2,166 | +0.81(+1.30%) |
May 14, 2024 | 61.63 | 61.92 | 61.63 | 61.92 | 19,899 | +0.52(+0.85%) |
May 13, 2024 | 61.71 | 61.71 | 61.21 | 61.40 | 2,503 | -0.77(-1.24%) |
May 10, 2024 | 62.29 | 62.31 | 62.16 | 62.17 | 4,227 | +0.59(+0.95%) |
May 09, 2024 | 60.96 | 61.68 | 60.96 | 61.58 | 1,892 | +0.87(+1.43%) |
May 08, 2024 | 60.75 | 60.83 | 60.71 | 60.71 | 10,257 | -0.12(-0.20%) |
May 07, 2024 | 61.07 | 61.07 | 60.83 | 60.83 | 78,909 | -0.31(-0.50%) |
May 06, 2024 | 61.06 | 61.20 | 60.95 | 61.14 | 2,415 | +0.80(+1.33%) |
May 03, 2024 | 60.58 | 60.58 | 59.99 | 60.34 | 26,802 | -0.34(-0.56%) |
May 02, 2024 | 60.38 | 60.70 | 60.37 | 60.68 | 17,686 | -0.10(-0.17%) |
May 01, 2024 | 60.50 | 61.13 | 60.50 | 60.78 | 8,146 | +0.48(+0.80%) |
Apr 30, 2024 | 60.75 | 60.76 | 60.24 | 60.30 | 3,756 | -1.04(-1.69%) |
Apr 29, 2024 | 61.42 | 61.46 | 61.34 | 61.34 | 2,752 | -0.10(-0.17%) |
Apr 26, 2024 | 61.65 | 61.65 | 61.17 | 61.44 | 2,900 | +0.20(+0.32%) |
Apr 25, 2024 | 60.97 | 61.61 | 60.90 | 61.24 | 3,543 | +0.32(+0.53%) |
Apr 24, 2024 | 60.82 | 61.21 | 60.71 | 60.92 | 6,710 | -0.10(-0.16%) |
Apr 23, 2024 | 60.66 | 61.22 | 60.66 | 61.02 | 5,706 | -0.18(-0.29%) |
Apr 22, 2024 | 61.52 | 61.63 | 61.11 | 61.19 | 13,007 | -1.54(-2.45%) |
Apr 19, 2024 | 62.58 | 63.19 | 62.40 | 62.73 | 4,356 | +0.21(+0.33%) |
Apr 18, 2024 | 62.90 | 62.90 | 62.45 | 62.52 | 6,708 | +0.13(+0.22%) |
Apr 17, 2024 | 62.87 | 62.90 | 62.20 | 62.39 | 12,681 | -0.42(-0.67%) |
Apr 16, 2024 | 62.61 | 63.06 | 62.10 | 62.81 | 82,291 | +0.26(+0.42%) |
Apr 15, 2024 | 62.01 | 62.70 | 61.13 | 62.55 | 11,877 | +0.95(+1.54%) |
Apr 12, 2024 | 63.02 | 63.88 | 61.41 | 61.60 | 14,915 | -0.72(-1.16%) |
Apr 11, 2024 | 61.43 | 62.33 | 61.43 | 62.33 | 12,556 | +1.09(+1.77%) |
Apr 10, 2024 | 61.28 | 61.80 | 61.01 | 61.24 | 5,081 | -0.53(-0.85%) |
Apr 09, 2024 | 61.97 | 62.18 | 61.49 | 61.77 | 10,947 | +0.29(+0.47%) |
Apr 08, 2024 | 61.46 | 61.63 | 61.03 | 61.48 | 14,060 | +0.42(+0.69%) |
Apr 05, 2024 | 60.45 | 61.24 | 60.42 | 61.06 | 7,959 | +1.04(+1.74%) |
Apr 04, 2024 | 60.31 | 60.40 | 60.00 | 60.01 | 11,155 | -0.51(-0.84%) |
Apr 03, 2024 | 59.94 | 60.52 | 59.81 | 60.52 | 20,158 | +0.65(+1.08%) |
Apr 02, 2024 | 59.40 | 59.87 | 59.38 | 59.87 | 4,231 | +1.05(+1.79%) |
Apr 01, 2024 | 59.22 | 59.30 | 58.64 | 58.82 | 65,352 | +0.45(+0.77%) |
Mar 28, 2024 | 57.80 | 58.48 | 57.80 | 58.37 | 3,910 | +0.75(+1.30%) |
Mar 27, 2024 | 57.47 | 57.67 | 57.42 | 57.62 | 3,697 | +0.37(+0.64%) |
Mar 26, 2024 | 57.07 | 57.26 | 57.07 | 57.26 | 1,727 | +0.14(+0.24%) |
Mar 25, 2024 | 57.34 | 57.34 | 55.00 | 57.12 | 5,443 | +0.20(+0.35%) |
Mar 22, 2024 | 57.25 | 57.25 | 56.92 | 56.92 | 2,957 | -0.55(-0.96%) |
Mar 21, 2024 | 57.93 | 57.93 | 56.99 | 57.48 | 3,740 | +0.07(+0.12%) |
Mar 20, 2024 | 56.81 | 57.41 | 56.81 | 57.41 | 1,150 | +0.56(+0.98%) |
Mar 19, 2024 | 56.59 | 56.86 | 56.59 | 56.85 | 7,611 | +0.15(+0.26%) |
Mar 18, 2024 | 56.75 | 56.80 | 56.58 | 56.70 | 3,908 | -0.09(-0.16%) |
Mar 15, 2024 | 56.69 | 56.88 | 56.69 | 56.80 | 1,191 | -0.03(-0.05%) |
Mar 14, 2024 | 56.99 | 56.99 | 56.68 | 56.83 | 6,247 | -0.34(-0.59%) |
Mar 13, 2024 | 56.83 | 57.37 | 56.83 | 57.16 | 7,098 | +0.45(+0.80%) |
Mar 12, 2024 | 57.05 | 57.05 | 56.71 | 56.71 | 2,131 | -0.67(-1.17%) |
Mar 11, 2024 | 57.18 | 57.55 | 57.18 | 57.39 | 7,503 | +0.11(+0.19%) |
Mar 08, 2024 | 57.12 | 57.50 | 57.12 | 57.28 | 3,123 | +0.46(+0.81%) |
Mar 07, 2024 | 56.75 | 56.82 | 56.65 | 56.82 | 2,436 | +0.34(+0.61%) |
Mar 06, 2024 | 56.37 | 56.61 | 56.27 | 56.48 | 3,783 | +0.50(+0.90%) |
Mar 05, 2024 | 55.98 | 56.17 | 55.98 | 55.98 | 4,188 | +0.27(+0.49%) |
Mar 04, 2024 | 55.26 | 55.73 | 55.22 | 55.70 | 18,314 | +0.78(+1.43%) |
Mar 01, 2024 | 54.03 | 54.96 | 54.03 | 54.92 | 2,954 | +1.15(+2.13%) |
Feb 29, 2024 | 53.76 | 53.85 | 53.76 | 53.77 | 2,460 | +0.32(+0.61%) |
Feb 28, 2024 | 53.47 | 53.55 | 53.36 | 53.45 | 6,156 | +0.02(+0.04%) |
Feb 27, 2024 | 53.64 | 53.64 | 53.34 | 53.43 | 2,606 | +0.07(+0.13%) |
Feb 26, 2024 | 53.22 | 53.37 | 53.22 | 53.36 | 3,377 | -0.24(-0.45%) |
Feb 23, 2024 | 53.21 | 53.73 | 53.21 | 53.60 | 4,630 | +0.40(+0.75%) |
Feb 22, 2024 | 53.16 | 53.23 | 53.06 | 53.20 | 14,476 | -0.06(-0.11%) |
Feb 21, 2024 | 53.25 | 53.29 | 53.17 | 53.26 | 1,393 | -0.02(-0.03%) |
Feb 20, 2024 | 53.38 | 53.41 | 53.26 | 53.28 | 11,002 | +0.30(+0.57%) |
Feb 16, 2024 | 52.48 | 52.99 | 52.48 | 52.97 | 25,616 | +0.25(+0.47%) |
Feb 15, 2024 | 52.66 | 52.82 | 52.64 | 52.73 | 4,516 | +0.32(+0.61%) |
Feb 14, 2024 | 52.26 | 52.40 | 52.16 | 52.40 | 2,026 | -0.04(-0.08%) |
Feb 13, 2024 | 52.55 | 52.55 | 52.39 | 52.44 | 24,461 | -0.70(-1.33%) |
Feb 12, 2024 | 53.00 | 53.29 | 52.92 | 53.15 | 19,031 | -0.17(-0.31%) |
Feb 09, 2024 | 53.43 | 53.43 | 53.18 | 53.32 | 2,923 | -0.17(-0.33%) |
Feb 08, 2024 | 53.25 | 53.49 | 53.25 | 53.49 | 9,439 | -0.09(-0.17%) |
Feb 07, 2024 | 53.61 | 53.61 | 53.50 | 53.58 | 2,891 | -0.02(-0.04%) |
Feb 06, 2024 | 53.30 | 53.71 | 53.30 | 53.60 | 1,618 | +0.30(+0.56%) |
Feb 05, 2024 | 53.19 | 53.41 | 53.19 | 53.30 | 1,376 | -0.35(-0.65%) |
Feb 02, 2024 | 53.59 | 53.65 | 53.59 | 53.65 | 1,621 | +0.35(+0.66%) |
Feb 01, 2024 | 53.90 | 54.28 | 53.30 | 53.30 | 30,322 | -0.25(-0.47%) |
Jan 31, 2024 | 53.94 | 54.00 | 53.55 | 53.55 | 40,044 | -0.12(-0.23%) |
Jan 30, 2024 | 54.01 | 54.01 | 53.55 | 53.68 | 1,755 | +0.05(+0.09%) |
Jan 29, 2024 | 53.54 | 53.62 | 53.48 | 53.62 | 1,378 | +0.49(+0.92%) |
Jan 26, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 272 | -0.02(-0.04%) |
Jan 25, 2024 | 53.26 | 53.26 | 52.94 | 53.16 | 1,956 | +0.17(+0.32%) |
Jan 24, 2024 | 53.29 | 53.29 | 52.99 | 52.99 | 1,430 | -0.35(-0.66%) |
Jan 23, 2024 | 53.44 | 53.45 | 53.19 | 53.34 | 3,586 | +0.22(+0.41%) |
Jan 22, 2024 | 53.29 | 53.36 | 53.11 | 53.12 | 5,908 | -0.19(-0.36%) |
Jan 19, 2024 | 53.61 | 53.61 | 53.31 | 53.31 | 16,452 | +0.12(+0.23%) |
Jan 18, 2024 | 52.84 | 53.20 | 52.84 | 53.19 | 3,239 | +0.47(+0.89%) |
Jan 17, 2024 | 53.15 | 53.15 | 52.72 | 52.72 | 39,948 | -0.61(-1.14%) |
Jan 16, 2024 | 53.87 | 53.87 | 53.32 | 53.33 | 1,524 | -0.59(-1.09%) |
Jan 12, 2024 | 54.00 | 54.00 | 53.73 | 53.92 | 30,773 | +0.53(+0.99%) |
Jan 11, 2024 | 53.31 | 53.49 | 52.98 | 53.39 | 12,435 | +0.10(+0.19%) |
Jan 10, 2024 | 53.59 | 53.59 | 53.29 | 53.29 | 2,365 | -0.15(-0.27%) |
Jan 09, 2024 | 53.78 | 53.78 | 53.34 | 53.44 | 28,939 | -0.04(-0.08%) |
Jan 08, 2024 | 53.34 | 53.48 | 53.34 | 53.48 | 1,264 | -0.25(-0.47%) |
Jan 05, 2024 | 54.14 | 54.14 | 53.73 | 53.73 | 744 | -0.11(-0.20%) |
Jan 04, 2024 | 53.86 | 53.86 | 53.67 | 53.84 | 1,941 | +0.08(+0.15%) |
Jan 03, 2024 | 53.75 | 53.80 | 53.52 | 53.76 | 3,830 | -0.24(-0.45%) |
Jan 02, 2024 | 54.54 | 54.54 | 54.00 | 54.00 | 58,307 | -0.36(-0.67%) |
Dec 29, 2023 | 54.41 | 54.41 | 54.30 | 54.36 | 1,004 | -0.07(-0.13%) |
Dec 28, 2023 | 54.77 | 54.85 | 54.36 | 54.43 | 118,927 | -0.28(-0.51%) |
Dec 27, 2023 | 54.60 | 54.93 | 54.60 | 54.71 | 4,359 | +0.35(+0.64%) |
Dec 26, 2023 | 54.40 | 54.60 | 54.27 | 54.36 | 2,723 | +0.15(+0.28%) |
Dec 22, 2023 | 54.59 | 54.59 | 54.13 | 54.21 | 10,223 | +0.38(+0.72%) |
Dec 21, 2023 | 53.77 | 53.83 | 53.77 | 53.83 | 1,339 | +0.31(+0.59%) |
Dec 20, 2023 | 53.79 | 53.79 | 53.48 | 53.51 | 11,241 | -7.42(-12.18%) |
Dec 19, 2023 | 60.93 | 61.08 | 60.80 | 60.93 | 10,455 | +0.39(+0.65%) |
Dec 18, 2023 | 60.42 | 60.54 | 60.41 | 60.54 | 3,099 | +0.21(+0.35%) |
Dec 15, 2023 | 60.76 | 60.78 | 60.33 | 60.33 | 1,120 | -0.48(-0.79%) |
Dec 14, 2023 | 60.72 | 60.80 | 60.72 | 60.80 | 774 | +0.47(+0.79%) |
Dec 13, 2023 | 59.14 | 60.38 | 59.13 | 60.33 | 8,111 | +1.16(+1.95%) |
Dec 12, 2023 | 59.42 | 59.42 | 59.09 | 59.18 | 911 | -0.02(-0.04%) |
Dec 11, 2023 | 59.63 | 59.63 | 59.20 | 59.20 | 776 | -0.65(-1.09%) |
Dec 08, 2023 | 59.75 | 59.85 | 59.75 | 59.85 | 1,506 | -0.76(-1.25%) |
Dec 07, 2023 | 60.51 | 60.61 | 60.51 | 60.61 | 733 | +0.08(+0.12%) |
Dec 06, 2023 | 60.51 | 60.53 | 60.52 | 60.53 | 991 | +0.03(+0.06%) |
Dec 05, 2023 | 60.62 | 60.62 | 60.21 | 60.50 | 86,081 | -0.11(-0.17%) |
Dec 04, 2023 | 61.24 | 61.24 | 60.29 | 60.61 | 3,327 | -1.27(-2.05%) |
Dec 01, 2023 | 61.50 | 61.95 | 61.50 | 61.87 | 39,659 | +1.05(+1.72%) |
Nov 30, 2023 | 60.78 | 61.06 | 60.78 | 60.83 | 1,212 | -0.27(-0.45%) |
Nov 29, 2023 | 60.83 | 61.10 | 60.83 | 61.10 | 1,945 | +0.11(+0.19%) |
Nov 28, 2023 | 60.73 | 61.03 | 60.70 | 60.99 | 19,374 | +0.83(+1.38%) |
Nov 27, 2023 | 59.94 | 60.16 | 59.94 | 60.16 | 2,731 | +0.35(+0.58%) |
Nov 24, 2023 | 59.90 | 59.90 | 59.81 | 59.81 | 339 | +0.31(+0.52%) |
Nov 22, 2023 | 59.94 | 59.94 | 59.31 | 59.50 | 61,880 | -0.26(-0.44%) |
Nov 21, 2023 | 59.84 | 59.89 | 59.76 | 59.76 | 19,421 | +0.66(+1.12%) |
Nov 20, 2023 | 58.60 | 59.10 | 58.60 | 59.10 | 466 | -0.08(-0.14%) |
Nov 17, 2023 | 59.35 | 59.35 | 59.18 | 59.18 | 867 | -0.04(-0.07%) |
Nov 16, 2023 | 59.27 | 59.27 | 59.22 | 59.22 | 676 | +0.65(+1.10%) |
Nov 15, 2023 | 58.60 | 58.63 | 58.57 | 58.57 | 842 | -0.13(-0.22%) |
Nov 14, 2023 | 58.43 | 58.78 | 58.43 | 58.70 | 1,722 | +0.55(+0.95%) |
Nov 13, 2023 | 58.15 | 58.15 | 58.15 | 58.15 | 86 | +0.37(+0.64%) |
Nov 10, 2023 | 58.14 | 58.14 | 57.78 | 57.78 | 67,625 | -0.73(-1.25%) |
Nov 09, 2023 | 58.18 | 58.77 | 58.18 | 58.51 | 1,160 | +0.22(+0.37%) |
Nov 08, 2023 | 58.78 | 58.78 | 58.29 | 58.29 | 1,514 | -0.53(-0.91%) |
Nov 07, 2023 | 58.52 | 58.89 | 58.51 | 58.82 | 8,710 | -0.30(-0.52%) |
Nov 06, 2023 | 59.30 | 59.32 | 59.13 | 59.13 | 32,077 | -0.43(-0.71%) |
Nov 03, 2023 | 59.52 | 59.69 | 59.52 | 59.55 | 624 | +0.26(+0.44%) |
Nov 02, 2023 | 59.08 | 59.42 | 59.08 | 59.30 | 6,684 | +0.12(+0.21%) |
Nov 01, 2023 | 59.13 | 59.33 | 59.13 | 59.17 | 4,983 | -0.16(-0.27%) |
Oct 31, 2023 | 59.79 | 59.79 | 59.33 | 59.33 | 1,062 | -0.36(-0.61%) |
Oct 30, 2023 | 59.77 | 59.78 | 59.58 | 59.70 | 3,669 | -0.24(-0.41%) |
Oct 27, 2023 | 59.39 | 59.94 | 59.39 | 59.94 | 1,776 | +0.62(+1.05%) |
Oct 26, 2023 | 59.16 | 59.32 | 59.16 | 59.32 | 885 | +0.08(+0.13%) |
Oct 25, 2023 | 59.19 | 59.24 | 59.19 | 59.24 | 395 | +0.26(+0.44%) |
Oct 24, 2023 | 58.94 | 59.05 | 58.93 | 58.99 | 2,486 | +0.15(+0.25%) |
Oct 23, 2023 | 59.25 | 59.25 | 58.84 | 58.84 | 852 | -0.35(-0.59%) |
Oct 20, 2023 | 59.00 | 59.72 | 59.00 | 59.19 | 6,037 | +0.14(+0.24%) |
Oct 19, 2023 | 58.44 | 59.05 | 58.44 | 59.05 | 512 | +0.70(+1.20%) |
Oct 18, 2023 | 58.44 | 58.44 | 58.35 | 58.35 | 239 | +0.85(+1.48%) |
Oct 17, 2023 | 57.62 | 57.67 | 57.49 | 57.50 | 2,555 | +0.10(+0.18%) |
Oct 16, 2023 | 57.44 | 57.51 | 57.40 | 57.40 | 2,846 | -0.20(-0.34%) |
Oct 13, 2023 | 57.56 | 57.59 | 57.53 | 57.59 | 2,795 | +1.74(+3.11%) |
Oct 12, 2023 | 56.22 | 56.22 | 55.86 | 55.86 | 1,943 | -0.14(-0.25%) |
Oct 11, 2023 | 56.06 | 56.07 | 55.85 | 55.99 | 14,039 | +0.47(+0.84%) |
Oct 10, 2023 | 55.60 | 55.75 | 55.53 | 55.53 | 1,155 | -0.15(-0.28%) |
Oct 09, 2023 | 55.37 | 55.68 | 55.37 | 55.68 | 2,919 | +0.97(+1.78%) |
Oct 06, 2023 | 54.42 | 54.71 | 54.42 | 54.71 | 1,293 | +0.32(+0.59%) |
Oct 05, 2023 | 54.28 | 54.39 | 54.28 | 54.39 | 161 | +0.01(+0.01%) |
Oct 04, 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 369 | -0.22(-0.41%) |
Oct 03, 2023 | 54.38 | 54.71 | 54.38 | 54.60 | 26,906 | -0.01(-0.01%) |
Oct 02, 2023 | 54.99 | 54.99 | 54.61 | 54.61 | 5,056 | -0.66(-1.19%) |
Sep 29, 2023 | 55.66 | 55.66 | 55.27 | 55.27 | 761 | -0.50(-0.89%) |
Sep 28, 2023 | 55.67 | 55.77 | 55.66 | 55.77 | 317 | -0.35(-0.62%) |
Sep 27, 2023 | 55.99 | 56.11 | 55.99 | 56.11 | 595 | -0.67(-1.17%) |
Sep 26, 2023 | 56.85 | 56.93 | 56.68 | 56.78 | 1,550 | -0.50(-0.87%) |
Sep 25, 2023 | 57.20 | 57.28 | 57.28 | 57.28 | 876 | -0.26(-0.45%) |
Sep 22, 2023 | 57.58 | 57.58 | 57.42 | 57.54 | 1,991 | +0.15(+0.26%) |
Sep 21, 2023 | 56.50 | 57.47 | 56.50 | 57.39 | 72,729 | -0.47(-0.80%) |
Sep 20, 2023 | 58.04 | 58.04 | 57.86 | 57.86 | 325 | +0.12(+0.21%) |
Sep 19, 2023 | 57.78 | 57.78 | 57.61 | 57.73 | 567 | -0.05(-0.09%) |
Sep 18, 2023 | 57.63 | 57.78 | 57.63 | 57.78 | 478 | +0.28(+0.49%) |
Sep 15, 2023 | 57.63 | 57.63 | 57.51 | 57.51 | 1,663 | +0.35(+0.60%) |
Sep 14, 2023 | 56.87 | 57.17 | 56.87 | 57.16 | 8,360 | +0.20(+0.35%) |
Sep 13, 2023 | 57.02 | 57.02 | 56.96 | 56.96 | 1,395 | -0.24(-0.41%) |
Sep 12, 2023 | 56.98 | 57.20 | 56.98 | 57.20 | 618 | -0.27(-0.48%) |
Sep 11, 2023 | 57.51 | 57.53 | 57.47 | 57.47 | 686 | +0.20(+0.34%) |
Sep 08, 2023 | 57.25 | 57.35 | 57.25 | 57.27 | 5,297 | -0.13(-0.23%) |
Sep 07, 2023 | 57.38 | 57.45 | 57.30 | 57.40 | 1,488 | +0.05(+0.09%) |
Sep 06, 2023 | 57.53 | 57.53 | 57.32 | 57.35 | 1,879 | -0.19(-0.32%) |
Sep 05, 2023 | 57.65 | 57.65 | 57.54 | 57.54 | 692 | -0.51(-0.87%) |
Sep 01, 2023 | 58.05 | 58.05 | 58.05 | 58.05 | 114 | +0.03(+0.06%) |
Aug 31, 2023 | 58.10 | 58.10 | 58.01 | 58.01 | 175 | -0.15(-0.26%) |
Aug 30, 2023 | 58.16 | 58.16 | 58.16 | 58.16 | 208 | +0.19(+0.32%) |
Aug 29, 2023 | 57.50 | 57.98 | 57.50 | 57.98 | 3,820 | +0.57(+0.99%) |
Aug 28, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 303 | +0.17(+0.29%) |
Aug 25, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 100 | -0.09(-0.15%) |
Aug 24, 2023 | 58.91 | 58.91 | 57.26 | 57.32 | 1,310 | -0.03(-0.05%) |
Aug 23, 2023 | 57.03 | 57.44 | 57.03 | 57.35 | 938 | +0.59(+1.05%) |
Aug 22, 2023 | 56.66 | 56.77 | 56.62 | 56.76 | 533 | -0.04(-0.07%) |
Aug 21, 2023 | 56.86 | 56.86 | 56.80 | 56.80 | 699 | +0.29(+0.51%) |
Aug 18, 2023 | 56.62 | 56.62 | 56.36 | 56.51 | 611 | -0.01(-0.01%) |
Aug 17, 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 207 | -0.09(-0.15%) |
Aug 16, 2023 | 56.88 | 56.88 | 56.60 | 56.60 | 826 | -0.44(-0.77%) |
Aug 15, 2023 | 57.19 | 57.19 | 57.04 | 57.04 | 5,347 | -0.04(-0.07%) |
Aug 14, 2023 | 56.84 | 57.32 | 56.84 | 57.08 | 3,765 | -0.15(-0.26%) |
Aug 11, 2023 | 57.23 | 57.52 | 57.11 | 57.23 | 3,195 | -0.03(-0.05%) |
Aug 10, 2023 | 57.54 | 57.54 | 57.16 | 57.26 | 3,544 | -0.09(-0.16%) |
Aug 09, 2023 | 57.50 | 57.50 | 57.26 | 57.35 | 4,368 | -0.28(-0.49%) |
Aug 08, 2023 | 57.75 | 57.75 | 57.63 | 57.63 | 415 | -0.34(-0.58%) |
Aug 07, 2023 | 57.93 | 57.98 | 57.85 | 57.97 | 2,254 | -0.13(-0.22%) |
Aug 04, 2023 | 58.07 | 58.20 | 57.98 | 58.10 | 3,040 | +0.26(+0.45%) |
Aug 03, 2023 | 57.88 | 57.88 | 57.84 | 57.84 | 244 | -0.10(-0.17%) |
Aug 02, 2023 | 58.04 | 58.04 | 57.83 | 57.94 | 415 | -0.15(-0.26%) |
Aug 01, 2023 | 57.99 | 58.29 | 57.99 | 58.09 | 18,124 | -0.70(-1.19%) |
Jul 31, 2023 | 58.71 | 58.79 | 58.71 | 58.79 | 3,345 | +0.18(+0.30%) |
Jul 28, 2023 | 58.35 | 58.61 | 58.35 | 58.61 | 552 | +0.44(+0.75%) |
Jul 27, 2023 | 58.17 | 58.18 | 58.17 | 58.18 | 548 | -0.97(-1.64%) |
Jul 26, 2023 | 58.92 | 59.15 | 58.92 | 59.15 | 1,508 | +0.21(+0.35%) |
Jul 25, 2023 | 58.94 | 58.94 | 58.94 | 58.94 | 672 | +0.41(+0.70%) |
Jul 24, 2023 | 58.69 | 58.69 | 58.53 | 58.53 | 446 | -0.24(-0.40%) |
Jul 21, 2023 | 58.43 | 58.93 | 58.43 | 58.77 | 3,100 | -0.22(-0.37%) |
Jul 20, 2023 | 59.09 | 59.09 | 58.87 | 58.99 | 6,570 | -0.27(-0.45%) |
Jul 19, 2023 | 59.21 | 59.28 | 59.14 | 59.26 | 1,058 | +0.02(+0.03%) |
Jul 18, 2023 | 59.25 | 59.44 | 59.24 | 59.24 | 1,480 | +0.67(+1.15%) |
Jul 17, 2023 | 58.54 | 58.59 | 58.43 | 58.56 | 657 | +0.01(+0.02%) |
Jul 14, 2023 | 58.62 | 58.62 | 58.55 | 58.55 | 280 | -0.15(-0.26%) |
Jul 13, 2023 | 58.80 | 58.81 | 58.68 | 58.71 | 900 | +0.03(+0.05%) |
Jul 12, 2023 | 58.28 | 58.82 | 58.28 | 58.68 | 2,154 | +0.78(+1.35%) |
Jul 11, 2023 | 58.10 | 58.10 | 57.90 | 57.90 | 3,083 | +0.17(+0.29%) |
Jul 10, 2023 | 57.72 | 57.78 | 57.63 | 57.73 | 3,091 | +0.05(+0.09%) |
Jul 07, 2023 | 57.64 | 57.81 | 57.64 | 57.67 | 1,348 | +0.46(+0.80%) |
Jul 06, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 157 | -0.19(-0.33%) |
Jul 05, 2023 | 57.70 | 57.76 | 57.30 | 57.41 | 2,773 | -0.29(-0.51%) |
Jul 03, 2023 | 57.86 | 57.88 | 57.69 | 57.70 | 13,992 | +0.20(+0.34%) |
Jun 30, 2023 | 57.00 | 57.56 | 57.00 | 57.50 | 3,588 | +0.28(+0.50%) |
Jun 29, 2023 | 56.85 | 57.36 | 56.85 | 57.22 | 7,072 | +0.08(+0.14%) |
Jun 28, 2023 | 57.04 | 57.30 | 57.04 | 57.14 | 10,893 | -0.21(-0.36%) |
Jun 27, 2023 | 57.23 | 57.35 | 57.23 | 57.35 | 6,606 | -0.30(-0.52%) |
Jun 26, 2023 | 57.56 | 57.75 | 57.54 | 57.64 | 2,979 | +0.13(+0.22%) |
Jun 23, 2023 | 57.33 | 57.88 | 57.33 | 57.52 | 4,311 | +0.17(+0.29%) |
Jun 22, 2023 | 57.43 | 57.45 | 57.30 | 57.35 | 7,922 | -0.60(-1.04%) |
Jun 21, 2023 | 57.85 | 58.09 | 57.85 | 57.95 | 4,630 | -0.10(-0.17%) |
Jun 20, 2023 | 58.00 | 58.05 | 57.82 | 58.05 | 1,339 | -0.26(-0.44%) |
Jun 16, 2023 | 58.77 | 58.81 | 58.31 | 58.31 | 2,004 | -0.38(-0.65%) |
Jun 15, 2023 | 58.32 | 58.86 | 58.32 | 58.69 | 3,817 | +0.36(+0.61%) |
Jun 14, 2023 | 58.59 | 58.60 | 58.33 | 58.34 | 4,925 | +0.17(+0.29%) |
Jun 13, 2023 | 58.49 | 58.49 | 58.13 | 58.17 | 2,335 | -0.54(-0.92%) |
Jun 12, 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 355 | -0.06(-0.10%) |
Jun 09, 2023 | 58.69 | 58.95 | 58.69 | 58.77 | 755 | -0.15(-0.25%) |
Jun 08, 2023 | 58.98 | 58.98 | 58.91 | 58.91 | 1,277 | +0.70(+1.19%) |
Jun 07, 2023 | 58.34 | 58.34 | 58.22 | 58.22 | 447 | -0.66(-1.12%) |
Jun 06, 2023 | 59.01 | 59.01 | 58.87 | 58.87 | 1,397 | +0.06(+0.10%) |
Jun 05, 2023 | 58.31 | 58.93 | 58.31 | 58.81 | 186,703 | +0.41(+0.71%) |
Jun 02, 2023 | 59.41 | 59.41 | 58.40 | 58.40 | 1,320 | -0.76(-1.28%) |