Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.33 | 67.53 | 67.15 | 67.40 | 37,328 | +0.25(+0.37%) |
May 23, 2024 | 68.46 | 68.46 | 67.13 | 67.15 | 210,532 | -1.15(-1.68%) |
May 22, 2024 | 68.44 | 68.72 | 68.06 | 68.30 | 49,392 | -0.20(-0.29%) |
May 21, 2024 | 68.51 | 68.54 | 68.23 | 68.50 | 37,950 | -0.17(-0.25%) |
May 20, 2024 | 68.43 | 68.76 | 68.38 | 68.67 | 55,063 | +0.26(+0.38%) |
May 17, 2024 | 68.40 | 68.48 | 68.17 | 68.41 | 43,785 | +0.01(+0.01%) |
May 16, 2024 | 68.97 | 68.97 | 68.36 | 68.40 | 78,447 | -0.53(-0.77%) |
May 15, 2024 | 68.64 | 68.95 | 68.64 | 68.93 | 86,776 | +0.73(+1.07%) |
May 14, 2024 | 67.93 | 68.27 | 67.85 | 68.20 | 135,115 | +0.48(+0.71%) |
May 13, 2024 | 68.37 | 68.37 | 67.72 | 67.72 | 103,212 | -0.47(-0.69%) |
May 10, 2024 | 68.13 | 68.24 | 67.92 | 68.19 | 67,833 | +0.31(+0.46%) |
May 09, 2024 | 67.44 | 67.89 | 67.29 | 67.88 | 103,327 | +0.61(+0.91%) |
May 08, 2024 | 67.17 | 67.34 | 67.05 | 67.27 | 129,606 | +0.11(+0.16%) |
May 07, 2024 | 66.97 | 67.31 | 66.88 | 67.16 | 242,971 | +0.32(+0.48%) |
May 06, 2024 | 66.65 | 66.84 | 66.45 | 66.84 | 101,636 | +0.69(+1.04%) |
May 03, 2024 | 66.15 | 66.50 | 65.91 | 66.15 | 110,088 | +0.72(+1.10%) |
May 02, 2024 | 65.14 | 65.51 | 64.62 | 65.43 | 118,348 | +0.81(+1.25%) |
May 01, 2024 | 64.21 | 65.35 | 64.21 | 64.62 | 54,869 | +0.41(+0.64%) |
Apr 30, 2024 | 64.90 | 65.11 | 64.19 | 64.21 | 57,374 | -0.67(-1.03%) |
Apr 29, 2024 | 64.88 | 65.01 | 64.66 | 64.88 | 38,260 | +0.23(+0.36%) |
Apr 26, 2024 | 64.65 | 64.93 | 64.41 | 64.65 | 34,907 | +0.03(+0.05%) |
Apr 25, 2024 | 64.26 | 64.84 | 63.65 | 64.62 | 48,275 | -0.07(-0.11%) |
Apr 24, 2024 | 64.75 | 65.10 | 64.30 | 64.69 | 40,911 | -0.25(-0.38%) |
Apr 23, 2024 | 64.22 | 65.09 | 64.22 | 64.94 | 64,806 | +1.24(+1.95%) |
Apr 22, 2024 | 63.59 | 64.06 | 63.20 | 63.70 | 30,284 | +0.42(+0.66%) |
Apr 19, 2024 | 63.21 | 63.53 | 63.06 | 63.28 | 96,245 | +0.15(+0.24%) |
Apr 18, 2024 | 63.12 | 63.62 | 63.06 | 63.13 | 30,506 | +0.09(+0.14%) |
Apr 17, 2024 | 63.79 | 63.79 | 62.82 | 63.04 | 42,412 | -0.44(-0.69%) |
Apr 16, 2024 | 63.37 | 63.75 | 63.09 | 63.48 | 247,856 | -0.09(-0.14%) |
Apr 15, 2024 | 64.44 | 64.72 | 63.37 | 63.57 | 88,010 | -0.39(-0.61%) |
Apr 12, 2024 | 64.37 | 64.48 | 63.75 | 63.96 | 81,827 | -0.74(-1.14%) |
Apr 11, 2024 | 64.79 | 64.93 | 64.28 | 64.70 | 61,555 | -0.02(-0.03%) |
Apr 10, 2024 | 64.65 | 64.97 | 64.50 | 64.72 | 59,696 | -1.16(-1.76%) |
Apr 09, 2024 | 65.79 | 65.93 | 65.24 | 65.88 | 39,654 | +0.25(+0.38%) |
Apr 08, 2024 | 65.80 | 65.84 | 65.51 | 65.63 | 62,162 | +0.08(+0.12%) |
Apr 05, 2024 | 65.07 | 65.71 | 65.02 | 65.55 | 38,934 | +0.42(+0.64%) |
Apr 04, 2024 | 66.03 | 66.21 | 65.00 | 65.13 | 59,090 | -0.40(-0.61%) |
Apr 03, 2024 | 65.15 | 65.75 | 65.15 | 65.53 | 33,919 | +0.21(+0.32%) |
Apr 02, 2024 | 65.52 | 65.58 | 65.09 | 65.32 | 76,015 | -0.60(-0.91%) |
Apr 01, 2024 | 66.74 | 66.74 | 65.86 | 65.92 | 54,092 | -0.65(-0.98%) |
Mar 28, 2024 | 66.40 | 66.70 | 66.39 | 66.57 | 40,229 | +0.17(+0.26%) |
Mar 27, 2024 | 65.84 | 66.40 | 65.84 | 66.40 | 51,186 | +0.86(+1.31%) |
Mar 26, 2024 | 65.60 | 65.70 | 65.49 | 65.54 | 41,210 | +0.02(+0.03%) |
Mar 25, 2024 | 66.15 | 66.25 | 65.48 | 65.52 | 72,688 | -0.70(-1.06%) |
Mar 22, 2024 | 66.45 | 66.64 | 66.06 | 66.22 | 71,926 | -0.21(-0.32%) |
Mar 21, 2024 | 65.53 | 66.52 | 65.53 | 66.43 | 52,011 | +0.89(+1.36%) |
Mar 20, 2024 | 65.09 | 65.63 | 64.94 | 65.54 | 74,723 | +0.48(+0.74%) |
Mar 19, 2024 | 64.22 | 65.07 | 64.22 | 65.06 | 125,663 | +0.92(+1.43%) |
Mar 18, 2024 | 64.39 | 64.71 | 64.14 | 64.14 | 116,257 | -0.17(-0.26%) |
Mar 15, 2024 | 64.11 | 64.49 | 64.11 | 64.31 | 40,632 | +0.10(+0.16%) |
Mar 14, 2024 | 64.64 | 64.75 | 63.83 | 64.21 | 45,893 | -0.41(-0.63%) |
Mar 13, 2024 | 64.47 | 64.80 | 64.44 | 64.62 | 48,705 | +0.17(+0.26%) |
Mar 12, 2024 | 64.18 | 64.55 | 64.09 | 64.45 | 66,713 | +0.27(+0.42%) |
Mar 11, 2024 | 64.36 | 64.36 | 63.71 | 64.18 | 57,530 | -0.18(-0.28%) |
Mar 08, 2024 | 64.82 | 65.06 | 64.30 | 64.36 | 52,391 | -0.29(-0.45%) |
Mar 07, 2024 | 64.40 | 64.74 | 64.37 | 64.65 | 77,581 | +0.53(+0.83%) |
Mar 06, 2024 | 63.96 | 64.48 | 63.96 | 64.12 | 141,427 | +0.45(+0.71%) |
Mar 05, 2024 | 64.19 | 64.48 | 63.55 | 63.67 | 48,319 | -1.09(-1.68%) |
Mar 04, 2024 | 64.37 | 64.97 | 64.34 | 64.76 | 76,981 | +0.39(+0.61%) |
Mar 01, 2024 | 63.86 | 64.40 | 63.60 | 64.37 | 60,605 | +0.52(+0.81%) |
Feb 29, 2024 | 64.13 | 64.19 | 63.63 | 63.85 | 37,883 | -0.07(-0.11%) |
Feb 28, 2024 | 63.55 | 64.12 | 63.55 | 63.92 | 48,016 | +0.26(+0.41%) |
Feb 27, 2024 | 63.54 | 63.72 | 63.43 | 63.66 | 50,532 | +0.20(+0.31%) |
Feb 26, 2024 | 63.44 | 63.63 | 63.33 | 63.46 | 55,301 | +0.05(+0.08%) |
Feb 23, 2024 | 63.27 | 63.56 | 63.24 | 63.41 | 60,289 | +0.24(+0.38%) |
Feb 22, 2024 | 62.98 | 63.26 | 62.81 | 63.17 | 46,866 | +0.48(+0.76%) |
Feb 21, 2024 | 62.52 | 62.70 | 62.27 | 62.69 | 46,446 | +0.05(+0.08%) |
Feb 20, 2024 | 62.49 | 62.65 | 62.19 | 62.64 | 99,140 | -0.08(-0.13%) |
Feb 16, 2024 | 62.75 | 63.22 | 62.69 | 62.72 | 49,866 | -0.37(-0.59%) |
Feb 15, 2024 | 62.63 | 63.10 | 62.48 | 63.09 | 75,482 | +0.84(+1.35%) |
Feb 14, 2024 | 61.76 | 62.25 | 61.56 | 62.25 | 81,202 | +0.85(+1.38%) |
Feb 13, 2024 | 61.61 | 61.89 | 60.99 | 61.40 | 48,699 | -1.04(-1.66%) |
Feb 12, 2024 | 62.15 | 62.50 | 61.97 | 62.44 | 71,042 | +0.30(+0.48%) |
Feb 09, 2024 | 61.82 | 62.24 | 61.80 | 62.14 | 61,907 | +0.34(+0.55%) |
Feb 08, 2024 | 61.18 | 61.83 | 61.18 | 61.80 | 68,360 | +0.77(+1.26%) |
Feb 07, 2024 | 60.55 | 61.34 | 60.55 | 61.03 | 62,273 | +0.76(+1.26%) |
Feb 06, 2024 | 59.48 | 60.29 | 59.42 | 60.27 | 81,716 | +0.81(+1.36%) |
Feb 05, 2024 | 59.84 | 59.84 | 59.24 | 59.46 | 137,761 | -0.74(-1.23%) |
Feb 02, 2024 | 60.06 | 60.52 | 59.51 | 60.20 | 45,738 | -0.06(-0.10%) |
Feb 01, 2024 | 59.41 | 60.28 | 59.29 | 60.26 | 88,792 | +1.06(+1.79%) |
Jan 31, 2024 | 60.23 | 60.23 | 59.19 | 59.20 | 43,621 | -1.16(-1.92%) |
Jan 30, 2024 | 59.85 | 60.39 | 59.85 | 60.36 | 64,083 | +0.33(+0.55%) |
Jan 29, 2024 | 59.36 | 60.06 | 59.32 | 60.03 | 51,190 | +0.68(+1.14%) |
Jan 26, 2024 | 59.52 | 59.87 | 59.29 | 59.35 | 53,036 | +0.07(+0.12%) |
Jan 25, 2024 | 59.20 | 59.40 | 58.99 | 59.28 | 47,200 | +0.53(+0.90%) |
Jan 24, 2024 | 60.08 | 60.10 | 58.74 | 58.75 | 47,542 | -1.06(-1.77%) |
Jan 23, 2024 | 60.22 | 60.42 | 59.69 | 59.81 | 61,814 | -0.32(-0.53%) |
Jan 22, 2024 | 59.57 | 60.22 | 59.57 | 60.13 | 215,291 | +0.66(+1.11%) |
Jan 19, 2024 | 58.99 | 59.51 | 58.70 | 59.47 | 49,552 | +0.48(+0.81%) |
Jan 18, 2024 | 58.56 | 59.09 | 58.53 | 58.99 | 110,792 | +0.56(+0.96%) |
Jan 17, 2024 | 58.46 | 58.73 | 58.26 | 58.43 | 60,025 | -0.38(-0.65%) |
Jan 16, 2024 | 58.69 | 59.07 | 58.57 | 58.81 | 431,083 | -0.22(-0.37%) |
Jan 12, 2024 | 59.25 | 59.39 | 58.83 | 59.03 | 43,649 | +0.08(+0.14%) |
Jan 11, 2024 | 59.10 | 59.12 | 58.35 | 58.95 | 56,935 | -0.13(-0.22%) |
Jan 10, 2024 | 58.86 | 59.16 | 58.62 | 59.08 | 83,230 | +0.22(+0.37%) |
Jan 09, 2024 | 58.86 | 59.15 | 58.64 | 58.86 | 81,931 | -0.31(-0.52%) |
Jan 08, 2024 | 58.48 | 59.17 | 58.48 | 59.17 | 48,944 | +0.56(+0.95%) |
Jan 05, 2024 | 58.59 | 59.04 | 58.47 | 58.61 | 60,348 | -0.13(-0.22%) |
Jan 04, 2024 | 58.84 | 59.14 | 58.71 | 58.74 | 75,013 | -0.13(-0.22%) |
Jan 03, 2024 | 59.94 | 59.94 | 58.85 | 58.87 | 79,258 | -1.45(-2.40%) |
Jan 02, 2024 | 60.47 | 60.73 | 60.00 | 60.32 | 99,526 | -0.48(-0.79%) |
Dec 29, 2023 | 61.09 | 61.20 | 60.69 | 60.80 | 38,836 | -0.38(-0.62%) |
Dec 28, 2023 | 61.11 | 61.26 | 61.02 | 61.18 | 60,753 | -0.04(-0.07%) |
Dec 27, 2023 | 60.91 | 61.26 | 60.91 | 61.22 | 47,963 | +0.27(+0.44%) |
Dec 26, 2023 | 60.64 | 61.13 | 60.61 | 60.95 | 46,040 | +0.30(+0.49%) |
Dec 22, 2023 | 60.44 | 60.77 | 60.43 | 60.65 | 61,918 | +0.33(+0.55%) |
Dec 21, 2023 | 59.97 | 60.35 | 59.77 | 60.32 | 107,324 | +0.66(+1.11%) |
Dec 20, 2023 | 60.21 | 60.78 | 59.61 | 59.66 | 108,520 | -0.56(-0.93%) |
Dec 19, 2023 | 59.64 | 60.25 | 59.64 | 60.22 | 84,203 | +0.77(+1.29%) |
Dec 18, 2023 | 59.57 | 59.65 | 59.12 | 59.45 | 68,285 | +0.05(+0.09%) |
Dec 15, 2023 | 59.75 | 59.87 | 59.23 | 59.40 | 51,252 | -0.46(-0.77%) |
Dec 14, 2023 | 59.19 | 60.15 | 59.19 | 59.86 | 109,044 | +0.83(+1.40%) |
Dec 13, 2023 | 58.00 | 59.04 | 57.72 | 59.03 | 105,618 | +1.06(+1.82%) |
Dec 12, 2023 | 57.93 | 58.20 | 57.74 | 57.97 | 148,092 | +0.10(+0.17%) |
Dec 11, 2023 | 57.52 | 57.88 | 57.52 | 57.87 | 87,978 | +0.35(+0.61%) |
Dec 08, 2023 | 57.29 | 57.80 | 57.29 | 57.52 | 64,881 | +0.09(+0.16%) |
Dec 07, 2023 | 57.08 | 57.45 | 56.97 | 57.43 | 50,260 | +0.21(+0.37%) |
Dec 06, 2023 | 57.11 | 57.64 | 57.11 | 57.22 | 84,070 | +0.30(+0.53%) |
Dec 05, 2023 | 57.15 | 57.21 | 56.75 | 56.92 | 49,398 | -0.34(-0.59%) |
Dec 04, 2023 | 56.79 | 57.32 | 56.79 | 57.26 | 43,836 | +0.03(+0.05%) |
Dec 01, 2023 | 56.22 | 57.23 | 56.22 | 57.23 | 79,117 | +0.81(+1.43%) |
Nov 30, 2023 | 55.88 | 56.48 | 55.69 | 56.43 | 57,961 | +0.61(+1.09%) |
Nov 29, 2023 | 55.75 | 56.14 | 55.75 | 55.82 | 44,015 | +0.30(+0.54%) |
Nov 28, 2023 | 55.93 | 56.07 | 55.46 | 55.52 | 45,828 | -0.48(-0.85%) |
Nov 27, 2023 | 55.84 | 56.13 | 55.73 | 56.00 | 76,543 | +0.06(+0.11%) |
Nov 24, 2023 | 55.74 | 56.02 | 55.63 | 55.94 | 35,950 | +0.20(+0.36%) |
Nov 22, 2023 | 55.50 | 55.89 | 55.45 | 55.74 | 68,201 | +0.37(+0.67%) |
Nov 21, 2023 | 55.14 | 55.56 | 55.14 | 55.37 | 75,039 | +0.21(+0.38%) |
Nov 20, 2023 | 55.20 | 55.27 | 54.96 | 55.16 | 85,521 | -0.13(-0.23%) |
Nov 17, 2023 | 55.42 | 55.42 | 55.12 | 55.29 | 57,944 | +0.12(+0.22%) |
Nov 16, 2023 | 55.01 | 55.49 | 55.01 | 55.17 | 57,232 | +0.12(+0.22%) |
Nov 15, 2023 | 54.98 | 55.63 | 54.98 | 55.05 | 135,943 | -0.03(-0.05%) |
Nov 14, 2023 | 53.88 | 55.15 | 53.88 | 55.08 | 111,058 | +2.09(+3.95%) |
Nov 13, 2023 | 52.93 | 53.13 | 52.79 | 52.99 | 73,206 | +0.00(+0.00%) |
Nov 10, 2023 | 52.51 | 53.05 | 52.38 | 52.99 | 40,961 | +0.65(+1.24%) |
Nov 09, 2023 | 52.80 | 52.85 | 52.30 | 52.34 | 55,013 | -0.17(-0.32%) |
Nov 08, 2023 | 52.59 | 52.77 | 52.27 | 52.51 | 49,701 | -0.08(-0.15%) |
Nov 07, 2023 | 52.39 | 52.71 | 52.25 | 52.59 | 37,146 | -0.04(-0.08%) |
Nov 06, 2023 | 53.13 | 53.14 | 52.55 | 52.63 | 61,056 | -0.46(-0.86%) |
Nov 03, 2023 | 52.51 | 53.46 | 52.51 | 53.09 | 85,394 | +1.15(+2.21%) |
Nov 02, 2023 | 51.33 | 52.01 | 51.29 | 51.94 | 60,143 | +1.00(+1.96%) |
Nov 01, 2023 | 50.54 | 50.94 | 50.23 | 50.94 | 91,224 | +0.27(+0.53%) |
Oct 31, 2023 | 50.03 | 50.75 | 50.03 | 50.67 | 75,004 | +0.71(+1.42%) |
Oct 30, 2023 | 49.83 | 50.11 | 49.55 | 49.96 | 78,700 | +0.34(+0.68%) |
Oct 27, 2023 | 50.18 | 50.24 | 49.51 | 49.63 | 110,543 | -0.57(-1.13%) |
Oct 26, 2023 | 49.91 | 50.51 | 49.89 | 50.19 | 34,073 | +0.23(+0.46%) |
Oct 25, 2023 | 50.27 | 50.33 | 49.69 | 49.96 | 124,369 | -0.59(-1.16%) |
Oct 24, 2023 | 50.71 | 50.96 | 50.50 | 50.55 | 43,134 | -0.12(-0.24%) |
Oct 23, 2023 | 50.89 | 51.25 | 50.61 | 50.67 | 68,082 | -0.34(-0.66%) |
Oct 20, 2023 | 51.34 | 51.66 | 50.98 | 51.01 | 83,185 | -0.46(-0.89%) |
Oct 19, 2023 | 51.70 | 52.31 | 51.37 | 51.47 | 62,479 | -0.17(-0.33%) |
Oct 18, 2023 | 53.06 | 53.06 | 51.64 | 51.64 | 91,701 | -1.78(-3.34%) |
Oct 17, 2023 | 52.72 | 53.78 | 52.68 | 53.42 | 38,939 | +0.37(+0.70%) |
Oct 16, 2023 | 52.72 | 53.14 | 52.60 | 53.06 | 49,851 | +0.62(+1.18%) |
Oct 13, 2023 | 53.00 | 53.14 | 52.24 | 52.44 | 53,063 | -0.58(-1.09%) |
Oct 12, 2023 | 53.93 | 53.98 | 52.77 | 53.02 | 83,001 | -0.92(-1.70%) |
Oct 11, 2023 | 53.50 | 53.93 | 53.50 | 53.93 | 63,963 | +0.48(+0.90%) |
Oct 10, 2023 | 53.22 | 53.92 | 53.22 | 53.45 | 38,724 | +0.30(+0.56%) |
Oct 09, 2023 | 52.61 | 53.21 | 52.50 | 53.16 | 33,981 | +0.34(+0.64%) |
Oct 06, 2023 | 52.08 | 53.05 | 51.95 | 52.82 | 60,113 | +0.44(+0.84%) |
Oct 05, 2023 | 52.47 | 52.63 | 52.12 | 52.38 | 76,384 | -0.16(-0.30%) |
Oct 04, 2023 | 51.87 | 52.55 | 51.63 | 52.54 | 48,919 | +0.69(+1.33%) |
Oct 03, 2023 | 52.08 | 52.42 | 51.69 | 51.85 | 90,415 | -0.54(-1.03%) |
Oct 02, 2023 | 53.00 | 53.03 | 52.13 | 52.39 | 70,366 | -0.64(-1.20%) |
Sep 29, 2023 | 53.56 | 53.57 | 52.88 | 53.03 | 47,861 | -0.28(-0.52%) |
Sep 28, 2023 | 53.02 | 53.72 | 53.02 | 53.30 | 40,712 | +0.35(+0.66%) |
Sep 27, 2023 | 52.77 | 53.22 | 52.68 | 52.96 | 48,949 | +0.32(+0.61%) |
Sep 26, 2023 | 52.97 | 53.19 | 52.58 | 52.64 | 64,063 | -0.49(-0.92%) |
Sep 25, 2023 | 52.75 | 53.16 | 52.94 | 53.13 | 64,529 | +0.21(+0.40%) |
Sep 22, 2023 | 53.11 | 53.25 | 52.90 | 52.92 | 62,461 | -0.08(-0.15%) |
Sep 21, 2023 | 53.63 | 53.63 | 52.96 | 53.00 | 74,430 | -1.00(-1.85%) |
Sep 20, 2023 | 54.32 | 54.72 | 53.94 | 53.99 | 50,986 | -0.27(-0.50%) |
Sep 19, 2023 | 54.44 | 54.49 | 53.93 | 54.26 | 63,971 | -0.14(-0.26%) |
Sep 18, 2023 | 54.42 | 54.77 | 54.32 | 54.40 | 30,506 | -0.07(-0.13%) |
Sep 15, 2023 | 54.81 | 54.81 | 54.36 | 54.47 | 75,205 | -0.41(-0.74%) |
Sep 14, 2023 | 54.66 | 54.94 | 54.46 | 54.88 | 65,806 | +0.49(+0.90%) |
Sep 13, 2023 | 54.39 | 54.64 | 54.24 | 54.39 | 79,964 | -0.05(-0.09%) |
Sep 12, 2023 | 54.71 | 54.75 | 54.34 | 54.44 | 80,632 | -0.40(-0.73%) |
Sep 11, 2023 | 54.64 | 54.95 | 54.56 | 54.84 | 85,020 | +0.39(+0.71%) |
Sep 08, 2023 | 54.91 | 54.91 | 54.34 | 54.45 | 50,087 | -0.52(-0.94%) |
Sep 07, 2023 | 55.23 | 55.26 | 54.80 | 54.97 | 79,372 | -0.62(-1.11%) |
Sep 06, 2023 | 55.86 | 56.00 | 55.34 | 55.59 | 51,298 | -0.27(-0.48%) |
Sep 05, 2023 | 56.96 | 56.96 | 55.84 | 55.86 | 76,032 | -1.23(-2.15%) |
Sep 01, 2023 | 57.21 | 57.47 | 56.93 | 57.08 | 82,959 | +0.16(+0.28%) |
Aug 31, 2023 | 57.30 | 57.39 | 56.92 | 56.92 | 37,290 | -0.17(-0.30%) |
Aug 30, 2023 | 56.94 | 57.38 | 56.94 | 57.09 | 36,648 | +0.18(+0.32%) |
Aug 29, 2023 | 56.32 | 56.92 | 56.13 | 56.91 | 66,262 | +0.60(+1.06%) |
Aug 28, 2023 | 56.03 | 56.47 | 56.03 | 56.31 | 45,886 | +0.47(+0.84%) |
Aug 25, 2023 | 55.41 | 56.07 | 55.37 | 55.85 | 54,996 | +0.53(+0.95%) |
Aug 24, 2023 | 55.94 | 56.25 | 55.30 | 55.32 | 61,702 | -0.62(-1.10%) |
Aug 23, 2023 | 55.50 | 55.98 | 55.50 | 55.94 | 44,047 | +0.51(+0.92%) |
Aug 22, 2023 | 55.50 | 55.50 | 55.27 | 55.43 | 61,217 | +0.15(+0.27%) |
Aug 21, 2023 | 55.38 | 55.42 | 54.91 | 55.28 | 56,581 | -0.14(-0.25%) |
Aug 18, 2023 | 55.29 | 55.55 | 55.05 | 55.42 | 51,002 | -0.01(-0.02%) |
Aug 17, 2023 | 56.30 | 56.33 | 55.43 | 55.43 | 61,551 | -0.80(-1.42%) |
Aug 16, 2023 | 56.47 | 56.76 | 56.22 | 56.22 | 47,871 | -0.30(-0.53%) |
Aug 15, 2023 | 56.82 | 56.95 | 56.51 | 56.52 | 76,953 | -0.66(-1.15%) |
Aug 14, 2023 | 56.77 | 57.18 | 56.71 | 57.18 | 40,098 | +0.25(+0.44%) |
Aug 11, 2023 | 56.71 | 57.08 | 56.62 | 56.93 | 33,291 | +0.09(+0.16%) |
Aug 10, 2023 | 57.05 | 57.44 | 56.71 | 56.84 | 71,729 | -0.05(-0.09%) |
Aug 09, 2023 | 57.43 | 57.51 | 56.85 | 56.89 | 45,959 | -0.52(-0.90%) |
Aug 08, 2023 | 57.25 | 57.49 | 56.66 | 57.41 | 71,277 | -0.14(-0.24%) |
Aug 07, 2023 | 57.05 | 57.70 | 57.05 | 57.55 | 55,191 | +0.54(+0.94%) |
Aug 04, 2023 | 57.09 | 57.57 | 56.89 | 57.01 | 66,825 | -0.04(-0.07%) |
Aug 03, 2023 | 57.34 | 57.34 | 56.92 | 57.05 | 86,639 | -0.54(-0.93%) |
Aug 02, 2023 | 57.33 | 57.92 | 57.33 | 57.59 | 60,447 | -0.03(-0.05%) |
Aug 01, 2023 | 57.38 | 57.75 | 57.38 | 57.62 | 62,764 | -0.03(-0.05%) |
Jul 31, 2023 | 57.76 | 57.78 | 57.43 | 57.65 | 50,407 | -0.03(-0.05%) |
Jul 28, 2023 | 57.69 | 57.81 | 57.38 | 57.68 | 53,821 | +0.20(+0.35%) |
Jul 27, 2023 | 58.21 | 58.23 | 57.36 | 57.48 | 86,292 | -0.62(-1.06%) |
Jul 26, 2023 | 57.77 | 58.20 | 57.68 | 58.10 | 46,349 | +0.08(+0.14%) |
Jul 25, 2023 | 57.61 | 58.21 | 57.58 | 58.02 | 102,123 | +0.03(+0.05%) |
Jul 24, 2023 | 58.04 | 58.12 | 57.69 | 57.99 | 68,791 | +0.05(+0.09%) |
Jul 21, 2023 | 57.49 | 58.05 | 57.45 | 57.94 | 83,527 | +0.55(+0.95%) |
Jul 20, 2023 | 57.21 | 57.43 | 56.93 | 57.39 | 116,626 | +0.24(+0.42%) |
Jul 19, 2023 | 57.08 | 57.23 | 56.85 | 57.15 | 76,928 | +0.14(+0.24%) |
Jul 18, 2023 | 56.66 | 57.07 | 56.65 | 57.01 | 113,868 | +0.28(+0.49%) |
Jul 17, 2023 | 56.48 | 56.91 | 56.40 | 56.73 | 94,632 | +0.05(+0.09%) |
Jul 14, 2023 | 56.74 | 56.77 | 56.34 | 56.68 | 41,820 | -0.08(-0.14%) |
Jul 13, 2023 | 56.83 | 56.88 | 56.63 | 56.76 | 102,067 | +0.01(+0.02%) |
Jul 12, 2023 | 56.71 | 56.99 | 56.49 | 56.75 | 130,456 | +0.56(+0.99%) |
Jul 11, 2023 | 55.70 | 56.28 | 55.70 | 56.19 | 263,983 | +0.50(+0.89%) |
Jul 10, 2023 | 54.99 | 55.74 | 54.99 | 55.70 | 61,293 | +0.56(+1.01%) |
Jul 07, 2023 | 54.91 | 55.61 | 54.91 | 55.14 | 254,279 | +0.13(+0.24%) |
Jul 06, 2023 | 55.18 | 55.20 | 54.71 | 55.01 | 76,458 | -0.64(-1.15%) |
Jul 05, 2023 | 55.65 | 55.80 | 55.40 | 55.65 | 76,462 | -0.42(-0.75%) |
Jul 03, 2023 | 56.08 | 56.08 | 55.67 | 56.06 | 26,990 | -0.11(-0.20%) |
Jun 30, 2023 | 55.96 | 56.35 | 55.85 | 56.17 | 84,363 | +0.52(+0.93%) |
Jun 29, 2023 | 55.13 | 55.66 | 54.83 | 55.66 | 44,841 | +0.51(+0.92%) |
Jun 28, 2023 | 55.40 | 55.42 | 54.95 | 55.15 | 78,135 | -0.31(-0.56%) |
Jun 27, 2023 | 54.73 | 55.51 | 54.73 | 55.46 | 56,837 | +0.75(+1.37%) |
Jun 26, 2023 | 54.47 | 54.96 | 54.47 | 54.71 | 67,119 | +0.12(+0.22%) |
Jun 23, 2023 | 54.82 | 55.13 | 54.54 | 54.59 | 61,173 | -0.48(-0.87%) |
Jun 22, 2023 | 55.28 | 55.39 | 54.95 | 55.07 | 69,818 | -0.30(-0.54%) |
Jun 21, 2023 | 54.93 | 55.50 | 54.71 | 55.37 | 45,609 | +0.34(+0.62%) |
Jun 20, 2023 | 55.10 | 55.10 | 54.74 | 55.03 | 80,993 | -0.33(-0.60%) |
Jun 16, 2023 | 55.33 | 55.64 | 55.22 | 55.36 | 96,138 | -0.03(-0.05%) |