Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 65.29 | 65.32 | 64.83 | 64.89 | 2,731 | -0.38(-0.58%) |
May 22, 2024 | 65.55 | 65.55 | 65.24 | 65.27 | 1,697 | -0.84(-1.27%) |
May 21, 2024 | 65.94 | 66.11 | 65.94 | 66.11 | 1,403 | +0.07(+0.11%) |
May 20, 2024 | 66.16 | 66.22 | 66.02 | 66.04 | 2,655 | -0.10(-0.16%) |
May 17, 2024 | 65.99 | 66.14 | 65.99 | 66.14 | 618 | +0.24(+0.37%) |
May 16, 2024 | 66.02 | 66.09 | 65.89 | 65.90 | 1,961 | -0.23(-0.35%) |
May 15, 2024 | 65.87 | 66.13 | 65.87 | 66.13 | 520 | +0.76(+1.16%) |
May 14, 2024 | 65.25 | 65.37 | 65.22 | 65.37 | 1,633 | +0.31(+0.48%) |
May 13, 2024 | 65.17 | 65.19 | 65.01 | 65.06 | 2,097 | +0.20(+0.31%) |
May 10, 2024 | 64.87 | 64.91 | 64.86 | 64.86 | 929 | -0.05(-0.08%) |
May 09, 2024 | 64.69 | 64.91 | 64.69 | 64.91 | 1,265 | +0.54(+0.84%) |
May 08, 2024 | 64.40 | 64.40 | 64.37 | 64.37 | 757 | -0.14(-0.22%) |
May 07, 2024 | 64.63 | 64.66 | 64.45 | 64.51 | 7,488 | +0.18(+0.27%) |
May 06, 2024 | 64.37 | 64.37 | 64.31 | 64.33 | 2,025 | +0.47(+0.74%) |
May 03, 2024 | 63.80 | 63.86 | 63.80 | 63.86 | 495 | +0.61(+0.97%) |
May 02, 2024 | 63.22 | 63.36 | 63.22 | 63.24 | 1,684 | +0.85(+1.37%) |
May 01, 2024 | 62.57 | 63.06 | 62.30 | 62.39 | 6,742 | -0.18(-0.29%) |
Apr 30, 2024 | 63.12 | 63.31 | 62.57 | 62.57 | 2,693 | -0.93(-1.46%) |
Apr 29, 2024 | 63.34 | 63.52 | 63.30 | 63.50 | 3,782 | +0.42(+0.67%) |
Apr 26, 2024 | 63.01 | 63.20 | 63.01 | 63.08 | 3,347 | +0.25(+0.40%) |
Apr 25, 2024 | 62.24 | 62.83 | 62.24 | 62.83 | 6,387 | +0.02(+0.03%) |
Apr 24, 2024 | 62.91 | 62.91 | 62.72 | 62.81 | 2,864 | -0.25(-0.40%) |
Apr 23, 2024 | 62.67 | 63.06 | 62.67 | 63.06 | 2,049 | +0.47(+0.75%) |
Apr 22, 2024 | 62.12 | 62.59 | 62.12 | 62.59 | 2,953 | +0.80(+1.30%) |
Apr 19, 2024 | 61.93 | 61.98 | 61.79 | 61.79 | 1,239 | +0.12(+0.19%) |
Apr 18, 2024 | 61.87 | 62.02 | 61.60 | 61.67 | 5,163 | -0.04(-0.06%) |
Apr 17, 2024 | 61.90 | 61.91 | 61.61 | 61.71 | 2,901 | +0.24(+0.39%) |
Apr 16, 2024 | 61.59 | 61.64 | 61.46 | 61.47 | 9,121 | -0.70(-1.13%) |
Apr 15, 2024 | 63.04 | 63.04 | 62.06 | 62.17 | 3,057 | -0.13(-0.21%) |
Apr 12, 2024 | 62.81 | 62.87 | 62.27 | 62.30 | 6,369 | -0.99(-1.57%) |
Apr 11, 2024 | 62.79 | 63.31 | 62.79 | 63.29 | 2,470 | +0.10(+0.17%) |
Apr 10, 2024 | 63.11 | 63.19 | 63.09 | 63.19 | 2,218 | -0.87(-1.36%) |
Apr 09, 2024 | 64.38 | 64.38 | 63.89 | 64.06 | 4,214 | -0.05(-0.08%) |
Apr 08, 2024 | 64.15 | 64.17 | 63.98 | 64.11 | 2,402 | +0.38(+0.60%) |
Apr 05, 2024 | 63.51 | 63.84 | 63.51 | 63.73 | 3,938 | +0.03(+0.05%) |
Apr 04, 2024 | 64.31 | 64.54 | 63.70 | 63.70 | 6,296 | -0.35(-0.54%) |
Apr 03, 2024 | 63.54 | 64.05 | 63.54 | 64.05 | 1,464 | +0.40(+0.63%) |
Apr 02, 2024 | 63.55 | 63.65 | 63.47 | 63.65 | 4,120 | -0.35(-0.55%) |
Apr 01, 2024 | 63.97 | 64.03 | 63.92 | 64.00 | 2,696 | -0.27(-0.42%) |
Mar 28, 2024 | 64.27 | 64.27 | 64.22 | 64.27 | 1,158 | -0.02(-0.03%) |
Mar 27, 2024 | 63.99 | 64.29 | 63.99 | 64.29 | 3,467 | +0.50(+0.78%) |
Mar 26, 2024 | 63.95 | 63.95 | 63.79 | 63.79 | 1,123 | +0.03(+0.05%) |
Mar 25, 2024 | 63.92 | 63.92 | 63.76 | 63.76 | 2,178 | +0.03(+0.04%) |
Mar 22, 2024 | 63.73 | 63.73 | 63.67 | 63.73 | 1,387 | -0.13(-0.20%) |
Mar 21, 2024 | 63.92 | 63.92 | 63.86 | 63.86 | 1,454 | -0.19(-0.30%) |
Mar 20, 2024 | 63.39 | 64.07 | 63.39 | 64.05 | 4,450 | +0.68(+1.07%) |
Mar 19, 2024 | 63.31 | 63.43 | 63.31 | 63.37 | 976 | +0.07(+0.11%) |
Mar 18, 2024 | 63.36 | 63.36 | 63.26 | 63.31 | 1,703 | +0.08(+0.13%) |
Mar 15, 2024 | 63.31 | 63.31 | 63.16 | 63.22 | 997 | +0.10(+0.16%) |
Mar 14, 2024 | 63.16 | 63.16 | 62.98 | 63.12 | 1,500 | -0.53(-0.84%) |
Mar 13, 2024 | 63.60 | 63.70 | 63.60 | 63.65 | 3,319 | -0.02(-0.03%) |
Mar 12, 2024 | 63.48 | 63.68 | 63.48 | 63.67 | 14,027 | +0.34(+0.54%) |
Mar 11, 2024 | 63.14 | 63.33 | 63.14 | 63.33 | 3,510 | -0.40(-0.63%) |
Mar 08, 2024 | 64.16 | 64.16 | 63.68 | 63.72 | 795 | -0.13(-0.20%) |
Mar 07, 2024 | 63.82 | 63.86 | 63.76 | 63.85 | 1,413 | +0.65(+1.02%) |
Mar 06, 2024 | 63.25 | 63.25 | 63.21 | 63.21 | 2,344 | +0.63(+1.00%) |
Mar 05, 2024 | 62.66 | 62.73 | 62.40 | 62.58 | 3,094 | +0.00(+0.00%) |
Mar 04, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 423 | -0.23(-0.36%) |
Mar 01, 2024 | 62.62 | 62.81 | 62.62 | 62.81 | 2,335 | +0.67(+1.07%) |
Feb 29, 2024 | 62.44 | 62.44 | 61.98 | 62.14 | 5,902 | +0.25(+0.41%) |
Feb 28, 2024 | 61.90 | 61.97 | 61.89 | 61.89 | 3,184 | -0.36(-0.58%) |
Feb 27, 2024 | 62.27 | 62.27 | 62.25 | 62.25 | 523 | +0.02(+0.03%) |
Feb 26, 2024 | 62.41 | 62.41 | 62.10 | 62.23 | 2,067 | -0.20(-0.33%) |
Feb 23, 2024 | 62.43 | 62.47 | 62.40 | 62.44 | 1,779 | +0.03(+0.05%) |
Feb 22, 2024 | 62.29 | 62.40 | 62.17 | 62.40 | 1,335 | +0.56(+0.91%) |
Feb 21, 2024 | 61.64 | 61.84 | 61.61 | 61.84 | 2,777 | +0.14(+0.23%) |
Feb 20, 2024 | 61.83 | 61.84 | 61.65 | 61.70 | 4,535 | +0.06(+0.10%) |
Feb 16, 2024 | 61.57 | 61.80 | 61.57 | 61.64 | 3,605 | +0.08(+0.13%) |
Feb 15, 2024 | 61.49 | 61.59 | 61.49 | 61.56 | 8,329 | +0.71(+1.16%) |
Feb 14, 2024 | 60.59 | 60.86 | 60.59 | 60.86 | 3,855 | +0.71(+1.18%) |
Feb 13, 2024 | 60.16 | 60.16 | 59.91 | 60.15 | 1,316 | -0.97(-1.58%) |
Feb 12, 2024 | 61.06 | 61.11 | 61.06 | 61.11 | 1,018 | +0.18(+0.30%) |
Feb 09, 2024 | 60.72 | 60.93 | 60.67 | 60.93 | 4,261 | +0.16(+0.26%) |
Feb 08, 2024 | 60.83 | 60.83 | 60.60 | 60.78 | 4,928 | -0.23(-0.38%) |
Feb 07, 2024 | 61.03 | 61.03 | 60.92 | 61.00 | 1,559 | -0.09(-0.15%) |
Feb 06, 2024 | 60.68 | 61.09 | 60.68 | 61.09 | 3,661 | +0.49(+0.81%) |
Feb 05, 2024 | 60.37 | 60.71 | 60.37 | 60.61 | 1,714 | -0.62(-1.01%) |
Feb 02, 2024 | 61.19 | 61.22 | 61.02 | 61.22 | 6,697 | -0.61(-0.98%) |
Feb 01, 2024 | 61.47 | 61.83 | 61.27 | 61.83 | 3,473 | +0.62(+1.01%) |
Jan 31, 2024 | 61.73 | 61.81 | 61.15 | 61.21 | 3,329 | -0.24(-0.39%) |
Jan 30, 2024 | 61.25 | 61.50 | 61.25 | 61.45 | 1,030 | -0.08(-0.14%) |
Jan 29, 2024 | 61.16 | 61.59 | 61.14 | 61.54 | 2,870 | +0.31(+0.51%) |
Jan 26, 2024 | 61.25 | 61.30 | 61.20 | 61.22 | 2,177 | +0.25(+0.41%) |
Jan 25, 2024 | 60.80 | 60.98 | 60.80 | 60.98 | 793 | +0.09(+0.15%) |
Jan 24, 2024 | 61.06 | 61.10 | 60.87 | 60.89 | 2,903 | +0.47(+0.79%) |
Jan 23, 2024 | 60.24 | 60.42 | 60.24 | 60.41 | 1,450 | -0.20(-0.32%) |
Jan 22, 2024 | 60.58 | 60.61 | 60.58 | 60.61 | 895 | +0.30(+0.49%) |
Jan 19, 2024 | 59.95 | 60.31 | 59.94 | 60.31 | 8,842 | +0.08(+0.13%) |
Jan 18, 2024 | 60.00 | 60.23 | 59.97 | 60.23 | 3,901 | +0.38(+0.63%) |
Jan 17, 2024 | 59.67 | 59.85 | 59.58 | 59.85 | 2,783 | -0.57(-0.94%) |
Jan 16, 2024 | 60.72 | 60.72 | 60.41 | 60.42 | 6,804 | -0.74(-1.21%) |
Jan 12, 2024 | 61.45 | 61.45 | 61.09 | 61.16 | 2,613 | +0.19(+0.32%) |
Jan 11, 2024 | 61.08 | 61.08 | 60.68 | 60.97 | 2,351 | +0.07(+0.11%) |
Jan 10, 2024 | 60.83 | 60.92 | 60.81 | 60.90 | 3,227 | +0.21(+0.34%) |
Jan 09, 2024 | 60.64 | 60.79 | 60.64 | 60.69 | 4,880 | -0.51(-0.84%) |
Jan 08, 2024 | 61.03 | 61.20 | 61.03 | 61.20 | 1,245 | +0.59(+0.98%) |
Jan 05, 2024 | 60.69 | 60.77 | 60.62 | 60.61 | 3,743 | -0.04(-0.06%) |
Jan 04, 2024 | 60.52 | 60.86 | 60.52 | 60.65 | 4,081 | +0.30(+0.50%) |
Jan 03, 2024 | 60.14 | 60.35 | 59.99 | 60.35 | 2,967 | -0.10(-0.16%) |
Jan 02, 2024 | 60.48 | 60.77 | 60.43 | 60.45 | 2,784 | -0.50(-0.82%) |
Dec 29, 2023 | 61.04 | 61.13 | 60.87 | 60.95 | 3,369 | +0.07(+0.12%) |
Dec 28, 2023 | 61.18 | 61.18 | 60.87 | 60.87 | 1,775 | -0.22(-0.37%) |
Dec 27, 2023 | 61.00 | 61.11 | 61.00 | 61.09 | 1,817 | +0.26(+0.42%) |
Dec 26, 2023 | 60.75 | 60.88 | 60.69 | 60.84 | 2,464 | +0.19(+0.32%) |
Dec 22, 2023 | 60.75 | 60.78 | 60.59 | 60.65 | 4,020 | +0.24(+0.39%) |
Dec 21, 2023 | 60.18 | 60.41 | 60.10 | 60.41 | 3,972 | +0.91(+1.54%) |
Dec 20, 2023 | 60.11 | 60.19 | 59.50 | 59.50 | 4,961 | -0.48(-0.80%) |
Dec 19, 2023 | 59.78 | 59.98 | 59.78 | 59.97 | 5,604 | +0.55(+0.93%) |
Dec 18, 2023 | 59.43 | 59.43 | 59.30 | 59.42 | 1,720 | +0.14(+0.24%) |
Dec 15, 2023 | 59.63 | 59.67 | 59.28 | 59.28 | 26,477 | -0.63(-1.06%) |
Dec 14, 2023 | 59.89 | 60.03 | 59.67 | 59.91 | 4,998 | +0.55(+0.92%) |
Dec 13, 2023 | 58.38 | 59.37 | 58.19 | 59.37 | 8,885 | +1.05(+1.81%) |
Dec 12, 2023 | 58.21 | 58.32 | 58.21 | 58.31 | 2,301 | -0.04(-0.06%) |
Dec 11, 2023 | 58.24 | 58.35 | 58.19 | 58.35 | 2,643 | +0.07(+0.13%) |
Dec 08, 2023 | 58.05 | 58.27 | 58.05 | 58.27 | 3,557 | +0.19(+0.33%) |
Dec 07, 2023 | 57.98 | 58.13 | 57.74 | 58.09 | 3,719 | +0.37(+0.64%) |
Dec 06, 2023 | 58.04 | 58.04 | 57.72 | 57.72 | 6,255 | +0.16(+0.28%) |
Dec 05, 2023 | 57.66 | 57.66 | 57.56 | 57.56 | 6,428 | -0.20(-0.34%) |
Dec 04, 2023 | 57.67 | 57.79 | 57.67 | 57.76 | 1,993 | -0.51(-0.87%) |
Dec 01, 2023 | 57.68 | 58.26 | 57.68 | 58.26 | 2,177 | +0.65(+1.12%) |
Nov 30, 2023 | 57.55 | 57.62 | 57.51 | 57.62 | 2,794 | -0.04(-0.07%) |
Nov 29, 2023 | 57.71 | 57.78 | 57.58 | 57.66 | 4,810 | +0.06(+0.10%) |
Nov 28, 2023 | 57.41 | 57.75 | 57.35 | 57.60 | 9,223 | +0.12(+0.21%) |
Nov 27, 2023 | 57.54 | 57.54 | 57.41 | 57.48 | 31,960 | -0.13(-0.22%) |
Nov 24, 2023 | 57.57 | 57.61 | 57.54 | 57.61 | 664 | +0.50(+0.88%) |
Nov 22, 2023 | 56.88 | 57.11 | 56.88 | 57.11 | 1,587 | +0.01(+0.01%) |
Nov 21, 2023 | 57.27 | 57.32 | 57.05 | 57.10 | 6,415 | -0.16(-0.28%) |
Nov 20, 2023 | 57.09 | 57.36 | 57.09 | 57.26 | 6,758 | +0.12(+0.21%) |
Nov 17, 2023 | 56.89 | 57.14 | 56.80 | 57.14 | 4,341 | +0.81(+1.44%) |
Nov 16, 2023 | 56.37 | 56.37 | 56.20 | 56.33 | 2,367 | -0.22(-0.38%) |
Nov 15, 2023 | 56.74 | 56.74 | 56.54 | 56.55 | 1,757 | -0.15(-0.26%) |
Nov 14, 2023 | 56.21 | 56.69 | 56.21 | 56.69 | 1,955 | +1.51(+2.74%) |
Nov 13, 2023 | 55.28 | 55.28 | 54.82 | 55.18 | 10,232 | +0.10(+0.18%) |
Nov 10, 2023 | 54.49 | 55.09 | 54.49 | 55.09 | 1,438 | +0.37(+0.67%) |
Nov 09, 2023 | 54.98 | 54.98 | 54.72 | 54.72 | 1,177 | -0.03(-0.05%) |
Nov 08, 2023 | 54.74 | 54.75 | 54.65 | 54.75 | 5,841 | -0.05(-0.09%) |
Nov 07, 2023 | 54.66 | 54.80 | 54.66 | 54.80 | 1,168 | -0.40(-0.72%) |
Nov 06, 2023 | 55.33 | 55.33 | 55.15 | 55.19 | 5,221 | -0.37(-0.66%) |
Nov 03, 2023 | 55.62 | 55.62 | 55.56 | 55.56 | 1,262 | +0.38(+0.68%) |
Nov 02, 2023 | 54.92 | 55.18 | 54.92 | 55.18 | 2,220 | +1.24(+2.30%) |
Nov 01, 2023 | 53.58 | 53.94 | 53.48 | 53.94 | 3,968 | +0.55(+1.02%) |
Oct 31, 2023 | 53.33 | 53.41 | 53.25 | 53.40 | 2,767 | +0.04(+0.08%) |
Oct 30, 2023 | 53.16 | 53.35 | 53.16 | 53.35 | 1,111 | +0.61(+1.16%) |
Oct 27, 2023 | 53.04 | 53.04 | 52.63 | 52.74 | 3,248 | -0.04(-0.08%) |
Oct 26, 2023 | 53.07 | 53.07 | 52.78 | 52.78 | 2,350 | -0.44(-0.82%) |
Oct 25, 2023 | 53.38 | 53.38 | 53.19 | 53.22 | 2,043 | -0.27(-0.50%) |
Oct 24, 2023 | 53.37 | 53.55 | 53.30 | 53.49 | 3,122 | +0.09(+0.16%) |
Oct 23, 2023 | 53.16 | 53.66 | 52.99 | 53.40 | 5,551 | +0.01(+0.02%) |
Oct 20, 2023 | 53.65 | 53.76 | 53.39 | 53.39 | 4,746 | -0.43(-0.79%) |
Oct 19, 2023 | 54.11 | 54.11 | 53.81 | 53.81 | 2,799 | -0.51(-0.94%) |
Oct 18, 2023 | 54.51 | 54.51 | 54.33 | 54.33 | 1,360 | -0.97(-1.75%) |
Oct 17, 2023 | 54.86 | 55.38 | 54.86 | 55.29 | 4,638 | +0.06(+0.11%) |
Oct 16, 2023 | 55.15 | 55.23 | 55.14 | 55.23 | 3,678 | +0.42(+0.76%) |
Oct 13, 2023 | 55.07 | 55.07 | 54.72 | 54.82 | 2,722 | -0.38(-0.68%) |
Oct 12, 2023 | 55.43 | 55.43 | 54.94 | 55.19 | 2,535 | -0.45(-0.80%) |
Oct 11, 2023 | 55.81 | 55.81 | 55.45 | 55.64 | 5,014 | +0.13(+0.23%) |
Oct 10, 2023 | 55.57 | 55.57 | 55.49 | 55.51 | 7,574 | +0.67(+1.21%) |
Oct 09, 2023 | 54.49 | 54.85 | 54.46 | 54.85 | 800 | -0.02(-0.04%) |
Oct 06, 2023 | 54.10 | 54.92 | 54.10 | 54.87 | 1,546 | +0.58(+1.06%) |
Oct 05, 2023 | 54.09 | 54.29 | 54.02 | 54.29 | 2,814 | +0.68(+1.26%) |
Oct 04, 2023 | 53.77 | 53.77 | 53.41 | 53.62 | 1,908 | -0.13(-0.25%) |
Oct 03, 2023 | 53.93 | 53.93 | 53.66 | 53.75 | 1,330 | -0.66(-1.22%) |
Oct 02, 2023 | 54.98 | 55.04 | 54.26 | 54.41 | 4,861 | -0.80(-1.46%) |
Sep 29, 2023 | 55.92 | 55.92 | 55.17 | 55.21 | 4,154 | -0.27(-0.48%) |
Sep 28, 2023 | 55.39 | 55.48 | 55.39 | 55.48 | 1,379 | +0.44(+0.80%) |
Sep 27, 2023 | 55.10 | 55.10 | 54.74 | 55.04 | 3,177 | -0.11(-0.21%) |
Sep 26, 2023 | 55.41 | 55.48 | 55.14 | 55.16 | 5,204 | -0.62(-1.10%) |
Sep 25, 2023 | 55.47 | 55.82 | 55.75 | 55.77 | 2,240 | -0.28(-0.50%) |
Sep 22, 2023 | 56.35 | 56.42 | 56.04 | 56.05 | 6,403 | +0.05(+0.09%) |
Sep 21, 2023 | 56.47 | 56.47 | 56.00 | 56.00 | 4,878 | -0.75(-1.33%) |
Sep 20, 2023 | 57.43 | 57.43 | 56.75 | 56.75 | 6,547 | -0.15(-0.27%) |
Sep 19, 2023 | 56.76 | 56.91 | 56.76 | 56.91 | 1,137 | +0.09(+0.16%) |
Sep 18, 2023 | 56.84 | 56.84 | 56.68 | 56.81 | 1,012 | -0.10(-0.17%) |
Sep 15, 2023 | 57.20 | 57.20 | 56.91 | 56.91 | 2,239 | -0.27(-0.47%) |
Sep 14, 2023 | 56.94 | 57.18 | 56.94 | 57.18 | 2,782 | +0.82(+1.46%) |
Sep 13, 2023 | 56.44 | 56.52 | 56.36 | 56.36 | 857 | -0.09(-0.16%) |
Sep 12, 2023 | 56.51 | 56.63 | 56.45 | 56.45 | 2,650 | -0.22(-0.38%) |
Sep 11, 2023 | 56.56 | 56.67 | 56.56 | 56.67 | 2,377 | +0.73(+1.31%) |
Sep 08, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 159 | -0.02(-0.04%) |
Sep 07, 2023 | 56.02 | 56.02 | 55.95 | 55.95 | 1,166 | -0.22(-0.39%) |
Sep 06, 2023 | 56.16 | 56.17 | 56.13 | 56.17 | 1,258 | -0.14(-0.24%) |
Sep 05, 2023 | 56.38 | 56.44 | 56.31 | 56.31 | 1,979 | -0.59(-1.04%) |
Sep 01, 2023 | 56.97 | 56.97 | 56.80 | 56.90 | 2,231 | +0.06(+0.10%) |
Aug 31, 2023 | 57.02 | 57.06 | 56.69 | 56.84 | 3,460 | -0.23(-0.40%) |
Aug 30, 2023 | 57.06 | 57.09 | 57.01 | 57.07 | 1,298 | +0.07(+0.12%) |
Aug 29, 2023 | 56.08 | 57.00 | 56.08 | 57.00 | 20,730 | +0.82(+1.45%) |
Aug 28, 2023 | 56.07 | 56.18 | 56.07 | 56.18 | 862 | +0.52(+0.94%) |
Aug 25, 2023 | 55.65 | 55.67 | 55.27 | 55.66 | 2,407 | +0.33(+0.60%) |
Aug 24, 2023 | 55.83 | 55.85 | 55.33 | 55.33 | 3,978 | -0.72(-1.29%) |
Aug 23, 2023 | 55.88 | 56.10 | 55.81 | 56.05 | 3,098 | +0.46(+0.82%) |
Aug 22, 2023 | 55.72 | 55.73 | 55.56 | 55.60 | 14,207 | -0.16(-0.29%) |
Aug 21, 2023 | 55.48 | 55.78 | 55.48 | 55.76 | 1,483 | +0.20(+0.36%) |
Aug 18, 2023 | 55.15 | 55.59 | 55.15 | 55.56 | 5,631 | +0.07(+0.12%) |
Aug 17, 2023 | 55.79 | 55.81 | 55.42 | 55.49 | 1,683 | -0.22(-0.39%) |
Aug 16, 2023 | 56.00 | 56.08 | 55.70 | 55.70 | 2,630 | -0.40(-0.71%) |
Aug 15, 2023 | 56.46 | 56.46 | 56.01 | 56.10 | 2,710 | -0.63(-1.12%) |
Aug 14, 2023 | 56.63 | 56.73 | 56.63 | 56.73 | 2,057 | -0.20(-0.35%) |
Aug 11, 2023 | 56.92 | 57.03 | 56.87 | 56.93 | 2,085 | -0.37(-0.64%) |
Aug 10, 2023 | 57.90 | 57.99 | 57.30 | 57.30 | 3,082 | +0.07(+0.12%) |
Aug 09, 2023 | 57.29 | 57.40 | 57.19 | 57.23 | 6,337 | +0.11(+0.19%) |
Aug 08, 2023 | 56.79 | 57.13 | 56.78 | 57.12 | 2,484 | -0.32(-0.56%) |
Aug 07, 2023 | 57.29 | 57.47 | 57.29 | 57.44 | 2,275 | +0.42(+0.73%) |
Aug 04, 2023 | 57.15 | 57.49 | 56.95 | 57.02 | 12,706 | +0.13(+0.23%) |
Aug 03, 2023 | 56.57 | 56.94 | 56.57 | 56.89 | 7,363 | +0.01(+0.02%) |
Aug 02, 2023 | 57.07 | 57.07 | 56.67 | 56.88 | 13,888 | -0.86(-1.49%) |
Aug 01, 2023 | 57.91 | 57.91 | 57.67 | 57.74 | 1,455 | -0.74(-1.27%) |
Jul 31, 2023 | 58.50 | 58.65 | 58.42 | 58.49 | 2,864 | +0.06(+0.10%) |
Jul 28, 2023 | 58.40 | 58.63 | 58.40 | 58.43 | 17,465 | +0.23(+0.39%) |
Jul 27, 2023 | 58.61 | 58.71 | 58.20 | 58.20 | 5,029 | -0.09(-0.15%) |
Jul 26, 2023 | 57.87 | 58.47 | 57.87 | 58.29 | 4,781 | +0.07(+0.12%) |
Jul 25, 2023 | 58.25 | 58.25 | 58.16 | 58.22 | 2,242 | +0.16(+0.27%) |
Jul 24, 2023 | 58.04 | 58.14 | 58.00 | 58.06 | 7,540 | -0.10(-0.17%) |
Jul 21, 2023 | 58.25 | 58.25 | 58.15 | 58.16 | 2,906 | -0.01(-0.02%) |
Jul 20, 2023 | 58.17 | 58.18 | 58.16 | 58.17 | 981 | -0.24(-0.41%) |
Jul 19, 2023 | 58.49 | 58.49 | 58.41 | 58.41 | 4,532 | -0.04(-0.06%) |
Jul 18, 2023 | 58.22 | 58.50 | 58.22 | 58.45 | 32,845 | +0.56(+0.98%) |
Jul 17, 2023 | 57.76 | 57.97 | 57.65 | 57.88 | 8,690 | -0.20(-0.34%) |
Jul 14, 2023 | 58.34 | 58.34 | 58.04 | 58.08 | 2,320 | -0.15(-0.26%) |
Jul 13, 2023 | 57.96 | 58.23 | 57.96 | 58.23 | 4,645 | +1.06(+1.85%) |
Jul 12, 2023 | 57.17 | 57.23 | 57.10 | 57.17 | 2,811 | +1.02(+1.82%) |
Jul 11, 2023 | 55.99 | 56.15 | 55.99 | 56.15 | 1,376 | +0.53(+0.96%) |
Jul 10, 2023 | 55.50 | 55.62 | 55.50 | 55.62 | 1,974 | +0.10(+0.18%) |
Jul 07, 2023 | 55.46 | 55.78 | 55.46 | 55.52 | 4,349 | +0.44(+0.79%) |
Jul 06, 2023 | 54.87 | 55.10 | 54.87 | 55.08 | 9,414 | -1.02(-1.81%) |
Jul 05, 2023 | 56.09 | 56.16 | 56.08 | 56.10 | 4,370 | -0.54(-0.96%) |
Jul 03, 2023 | 56.68 | 56.69 | 56.59 | 56.64 | 1,652 | +0.03(+0.06%) |
Jun 30, 2023 | 56.57 | 56.66 | 56.55 | 56.61 | 3,900 | +0.59(+1.06%) |
Jun 29, 2023 | 55.88 | 56.01 | 55.81 | 56.01 | 12,558 | -0.06(-0.11%) |
Jun 28, 2023 | 55.96 | 56.15 | 55.96 | 56.07 | 1,436 | +0.08(+0.15%) |
Jun 27, 2023 | 55.70 | 56.04 | 55.69 | 55.99 | 2,444 | +0.43(+0.78%) |
Jun 26, 2023 | 55.60 | 55.65 | 55.56 | 55.56 | 3,560 | +0.01(+0.02%) |
Jun 23, 2023 | 55.38 | 55.59 | 55.38 | 55.55 | 5,532 | -0.74(-1.31%) |
Jun 22, 2023 | 56.20 | 56.29 | 56.20 | 56.28 | 5,592 | -0.41(-0.72%) |
Jun 21, 2023 | 56.48 | 56.81 | 56.48 | 56.69 | 3,953 | +0.10(+0.17%) |
Jun 20, 2023 | 56.73 | 56.73 | 56.55 | 56.59 | 1,764 | -0.71(-1.24%) |
Jun 16, 2023 | 57.66 | 57.66 | 57.30 | 57.30 | 894 | -0.08(-0.14%) |
Jun 15, 2023 | 57.21 | 57.40 | 57.21 | 57.38 | 1,908 | +0.58(+1.03%) |
Jun 14, 2023 | 57.03 | 57.04 | 56.54 | 56.80 | 5,036 | +0.18(+0.33%) |
Jun 13, 2023 | 56.66 | 56.73 | 56.55 | 56.61 | 5,874 | +0.60(+1.07%) |
Jun 12, 2023 | 55.99 | 56.01 | 55.88 | 56.01 | 1,195 | +0.16(+0.28%) |
Jun 09, 2023 | 55.89 | 55.93 | 55.82 | 55.86 | 2,659 | -0.03(-0.06%) |
Jun 08, 2023 | 55.58 | 55.89 | 55.58 | 55.89 | 1,852 | +0.65(+1.18%) |
Jun 07, 2023 | 55.66 | 55.66 | 55.22 | 55.24 | 5,916 | -0.60(-1.08%) |
Jun 06, 2023 | 55.49 | 55.84 | 55.49 | 55.84 | 2,534 | +0.51(+0.92%) |
Jun 05, 2023 | 55.41 | 55.51 | 55.31 | 55.33 | 10,088 | -0.25(-0.45%) |
Jun 02, 2023 | 55.56 | 55.62 | 55.48 | 55.57 | 5,331 | +0.66(+1.20%) |