Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 81.46 | 81.46 | 79.76 | 81.42 | 716,225 | +0.19(+0.23%) |
May 30, 2024 | 82.00 | 82.05 | 80.94 | 81.23 | 579,777 | -1.28(-1.55%) |
May 29, 2024 | 82.21 | 82.83 | 82.14 | 82.51 | 2,407,287 | -0.23(-0.28%) |
May 28, 2024 | 82.69 | 82.86 | 82.23 | 82.74 | 410,320 | +0.42(+0.51%) |
May 24, 2024 | 81.70 | 82.37 | 81.51 | 82.32 | 145,480 | +0.84(+1.03%) |
May 23, 2024 | 82.35 | 82.46 | 81.09 | 81.48 | 235,908 | +0.16(+0.20%) |
May 22, 2024 | 81.53 | 81.61 | 80.89 | 81.32 | 170,766 | -0.11(-0.14%) |
May 21, 2024 | 80.97 | 81.43 | 80.88 | 81.43 | 285,790 | +0.23(+0.28%) |
May 20, 2024 | 80.84 | 81.39 | 80.79 | 81.20 | 157,146 | +0.45(+0.56%) |
May 17, 2024 | 81.03 | 81.03 | 80.34 | 80.75 | 207,610 | -0.11(-0.14%) |
May 16, 2024 | 81.34 | 81.50 | 80.81 | 80.86 | 125,747 | -0.47(-0.58%) |
May 15, 2024 | 80.17 | 81.34 | 80.11 | 81.33 | 156,216 | +1.51(+1.89%) |
May 14, 2024 | 79.08 | 79.89 | 78.98 | 79.82 | 343,249 | +0.47(+0.59%) |
May 13, 2024 | 79.92 | 79.92 | 79.15 | 79.35 | 443,684 | -0.20(-0.25%) |
May 10, 2024 | 79.79 | 80.05 | 79.30 | 79.55 | 223,574 | +0.11(+0.14%) |
May 09, 2024 | 79.25 | 79.47 | 78.94 | 79.44 | 244,971 | +0.21(+0.27%) |
May 08, 2024 | 78.80 | 79.43 | 78.60 | 79.23 | 170,545 | -0.01(-0.01%) |
May 07, 2024 | 79.29 | 79.40 | 78.91 | 79.24 | 384,953 | +0.09(+0.11%) |
May 06, 2024 | 78.22 | 79.15 | 78.06 | 79.15 | 347,913 | +1.33(+1.71%) |
May 03, 2024 | 77.67 | 78.04 | 77.33 | 77.82 | 151,936 | +1.44(+1.89%) |
May 02, 2024 | 76.11 | 76.44 | 75.27 | 76.38 | 127,915 | +0.86(+1.14%) |
May 01, 2024 | 75.78 | 76.90 | 75.20 | 75.52 | 245,717 | -0.33(-0.44%) |
Apr 30, 2024 | 77.07 | 77.40 | 75.85 | 75.85 | 148,913 | -1.18(-1.53%) |
Apr 29, 2024 | 77.32 | 77.32 | 76.49 | 77.03 | 209,352 | -0.03(-0.04%) |
Apr 26, 2024 | 76.44 | 77.25 | 76.23 | 77.06 | 169,241 | +0.95(+1.25%) |
Apr 25, 2024 | 74.72 | 76.16 | 74.40 | 76.11 | 272,732 | -0.61(-0.80%) |
Apr 24, 2024 | 77.53 | 77.55 | 76.28 | 76.72 | 126,226 | -0.18(-0.23%) |
Apr 23, 2024 | 76.15 | 77.08 | 76.01 | 76.90 | 289,513 | +1.22(+1.61%) |
Apr 22, 2024 | 75.53 | 76.12 | 74.67 | 75.68 | 512,672 | +0.87(+1.16%) |
Apr 19, 2024 | 76.47 | 76.50 | 74.49 | 74.81 | 258,894 | -1.84(-2.40%) |
Apr 18, 2024 | 77.28 | 77.74 | 76.61 | 76.65 | 190,216 | -0.46(-0.60%) |
Apr 17, 2024 | 78.55 | 78.62 | 76.80 | 77.11 | 192,204 | -0.95(-1.22%) |
Apr 16, 2024 | 78.05 | 78.57 | 77.78 | 78.06 | 405,231 | -0.06(-0.08%) |
Apr 15, 2024 | 79.92 | 80.08 | 77.81 | 78.12 | 282,783 | -1.20(-1.51%) |
Apr 12, 2024 | 79.84 | 79.99 | 78.97 | 79.32 | 186,219 | -1.34(-1.66%) |
Apr 11, 2024 | 79.75 | 80.73 | 79.27 | 80.66 | 594,146 | +1.41(+1.78%) |
Apr 10, 2024 | 78.70 | 79.62 | 78.60 | 79.25 | 117,287 | -0.56(-0.70%) |
Apr 09, 2024 | 80.40 | 80.40 | 78.74 | 79.81 | 188,144 | -0.34(-0.42%) |
Apr 08, 2024 | 80.58 | 80.58 | 79.90 | 80.15 | 131,448 | -0.30(-0.37%) |
Apr 05, 2024 | 79.45 | 80.74 | 79.22 | 80.45 | 237,463 | +1.44(+1.82%) |
Apr 04, 2024 | 80.83 | 81.13 | 78.90 | 79.01 | 232,625 | -1.07(-1.34%) |
Apr 03, 2024 | 79.40 | 80.41 | 79.23 | 80.08 | 231,659 | +0.43(+0.54%) |
Apr 02, 2024 | 79.27 | 79.69 | 78.87 | 79.65 | 353,799 | -0.46(-0.57%) |
Apr 01, 2024 | 80.28 | 80.58 | 79.69 | 80.11 | 213,554 | -0.11(-0.14%) |
Mar 28, 2024 | 80.15 | 80.22 | 80.22 | 80.22 | 170,982 | -0.08(-0.10%) |
Mar 27, 2024 | 80.62 | 80.62 | 79.66 | 80.30 | 271,561 | +0.15(+0.19%) |
Mar 26, 2024 | 80.79 | 80.91 | 80.03 | 80.15 | 568,946 | -0.43(-0.53%) |
Mar 25, 2024 | 80.43 | 80.88 | 80.17 | 80.58 | 2,148,212 | -0.25(-0.31%) |
Mar 22, 2024 | 80.62 | 81.10 | 80.46 | 80.83 | 140,150 | +0.08(+0.10%) |
Mar 21, 2024 | 81.18 | 81.25 | 80.65 | 80.75 | 191,348 | +0.31(+0.39%) |
Mar 20, 2024 | 79.65 | 80.44 | 79.29 | 80.44 | 261,431 | +0.86(+1.08%) |
Mar 19, 2024 | 78.51 | 79.58 | 78.03 | 79.58 | 149,786 | +0.55(+0.70%) |
Mar 18, 2024 | 79.15 | 79.44 | 78.78 | 79.03 | 235,833 | +0.57(+0.72%) |
Mar 15, 2024 | 78.27 | 78.91 | 78.10 | 78.46 | 163,810 | -0.25(-0.32%) |
Mar 14, 2024 | 79.45 | 79.45 | 78.18 | 78.71 | 147,063 | -0.58(-0.73%) |
Mar 13, 2024 | 79.43 | 79.46 | 78.87 | 79.29 | 221,897 | -0.22(-0.28%) |
Mar 12, 2024 | 78.69 | 79.53 | 78.03 | 79.51 | 191,108 | +1.61(+2.06%) |
Mar 11, 2024 | 78.20 | 78.45 | 77.38 | 77.90 | 237,477 | -0.97(-1.23%) |
Mar 08, 2024 | 80.63 | 80.90 | 78.49 | 78.87 | 284,172 | -1.43(-1.78%) |
Mar 07, 2024 | 79.50 | 80.37 | 79.47 | 80.30 | 274,914 | +1.41(+1.78%) |
Mar 06, 2024 | 78.96 | 79.33 | 78.61 | 78.89 | 719,047 | +0.72(+0.92%) |
Mar 05, 2024 | 78.64 | 78.77 | 77.65 | 78.17 | 1,951,191 | -0.61(-0.77%) |
Mar 04, 2024 | 78.84 | 79.40 | 78.76 | 78.78 | 274,423 | +0.21(+0.27%) |
Mar 01, 2024 | 77.26 | 78.57 | 77.15 | 78.57 | 263,171 | +1.56(+2.02%) |
Feb 29, 2024 | 76.99 | 77.11 | 76.27 | 77.02 | 189,583 | +0.46(+0.60%) |
Feb 28, 2024 | 76.35 | 76.67 | 76.16 | 76.56 | 166,848 | -0.03(-0.04%) |
Feb 27, 2024 | 76.56 | 76.68 | 76.23 | 76.59 | 349,764 | +0.08(+0.10%) |
Feb 26, 2024 | 76.57 | 76.89 | 76.43 | 76.51 | 222,682 | +0.08(+0.10%) |
Feb 23, 2024 | 76.64 | 77.08 | 76.08 | 76.43 | 355,979 | +0.11(+0.14%) |
Feb 22, 2024 | 75.27 | 76.46 | 75.16 | 76.32 | 357,912 | +2.85(+3.87%) |
Feb 21, 2024 | 73.31 | 73.51 | 72.87 | 73.47 | 224,729 | -0.34(-0.46%) |
Feb 20, 2024 | 74.54 | 74.63 | 73.43 | 73.81 | 2,990,594 | -0.94(-1.26%) |
Feb 16, 2024 | 75.25 | 75.37 | 74.64 | 74.75 | 79,915 | -0.29(-0.39%) |
Feb 15, 2024 | 74.79 | 75.14 | 74.49 | 75.04 | 114,435 | +0.52(+0.70%) |
Feb 14, 2024 | 74.02 | 74.52 | 73.68 | 74.52 | 130,642 | +1.19(+1.62%) |
Feb 13, 2024 | 72.95 | 73.69 | 72.75 | 73.33 | 160,864 | -0.76(-1.02%) |
Feb 12, 2024 | 74.19 | 74.69 | 73.86 | 74.09 | 105,340 | -0.04(-0.05%) |
Feb 09, 2024 | 73.82 | 74.13 | 73.66 | 74.13 | 78,174 | +0.42(+0.57%) |
Feb 08, 2024 | 73.64 | 73.84 | 73.53 | 73.71 | 229,225 | +0.09(+0.12%) |
Feb 07, 2024 | 72.86 | 73.67 | 72.80 | 73.62 | 228,642 | +1.04(+1.43%) |
Feb 06, 2024 | 73.28 | 73.28 | 72.21 | 72.58 | 100,397 | -0.21(-0.29%) |
Feb 05, 2024 | 72.65 | 73.03 | 72.10 | 72.79 | 255,888 | +0.39(+0.54%) |
Feb 02, 2024 | 71.54 | 72.69 | 71.53 | 72.40 | 99,516 | +2.00(+2.84%) |
Feb 01, 2024 | 69.66 | 70.41 | 69.52 | 70.41 | 40,963 | +1.33(+1.92%) |
Jan 31, 2024 | 69.65 | 69.91 | 69.08 | 69.08 | 242,676 | -0.96(-1.37%) |
Jan 30, 2024 | 69.88 | 70.07 | 69.83 | 70.04 | 33,414 | +0.15(+0.21%) |
Jan 29, 2024 | 69.38 | 69.89 | 69.26 | 69.89 | 36,242 | +0.65(+0.94%) |
Jan 26, 2024 | 69.33 | 69.50 | 69.15 | 69.24 | 28,385 | -0.20(-0.29%) |
Jan 25, 2024 | 69.47 | 69.58 | 68.97 | 69.44 | 76,514 | +0.49(+0.71%) |
Jan 24, 2024 | 68.99 | 69.50 | 68.91 | 68.95 | 38,596 | +0.66(+0.96%) |
Jan 23, 2024 | 68.42 | 68.42 | 68.02 | 68.29 | 26,687 | -0.06(-0.09%) |
Jan 22, 2024 | 68.48 | 68.58 | 68.25 | 68.35 | 223,129 | +0.21(+0.31%) |
Jan 19, 2024 | 67.37 | 68.20 | 67.25 | 68.14 | 37,060 | +1.00(+1.49%) |
Jan 18, 2024 | 66.59 | 67.14 | 66.41 | 67.14 | 41,097 | +1.01(+1.52%) |
Jan 17, 2024 | 66.22 | 66.26 | 65.90 | 66.13 | 31,609 | -0.38(-0.57%) |
Jan 16, 2024 | 66.56 | 66.79 | 66.28 | 66.51 | 50,586 | -0.22(-0.32%) |
Jan 12, 2024 | 67.01 | 67.04 | 66.59 | 66.73 | 45,915 | +0.01(+0.01%) |
Jan 11, 2024 | 66.62 | 66.72 | 65.89 | 66.72 | 32,500 | +0.37(+0.56%) |
Jan 10, 2024 | 65.92 | 66.46 | 65.92 | 66.35 | 124,321 | +0.62(+0.94%) |
Jan 09, 2024 | 65.46 | 65.92 | 65.46 | 65.74 | 31,400 | +0.06(+0.09%) |
Jan 08, 2024 | 64.77 | 65.68 | 64.77 | 65.68 | 33,869 | +0.96(+1.49%) |
Jan 05, 2024 | 64.48 | 64.96 | 64.43 | 64.72 | 49,929 | +0.42(+0.65%) |
Jan 04, 2024 | 64.29 | 64.95 | 64.29 | 64.30 | 78,303 | +0.06(+0.09%) |
Jan 03, 2024 | 64.49 | 64.63 | 64.16 | 64.24 | 71,469 | -0.55(-0.85%) |
Jan 02, 2024 | 64.99 | 65.07 | 64.44 | 64.79 | 78,359 | -0.60(-0.92%) |
Dec 29, 2023 | 65.61 | 65.61 | 65.14 | 65.39 | 27,938 | -0.14(-0.22%) |
Dec 28, 2023 | 65.62 | 65.69 | 65.50 | 65.53 | 16,212 | +0.01(+0.02%) |
Dec 27, 2023 | 65.42 | 65.55 | 65.30 | 65.52 | 36,655 | +0.20(+0.31%) |
Dec 26, 2023 | 65.04 | 65.38 | 65.04 | 65.32 | 14,577 | +0.39(+0.60%) |
Dec 22, 2023 | 65.07 | 65.16 | 64.68 | 64.94 | 15,050 | +0.12(+0.18%) |
Dec 21, 2023 | 64.64 | 64.91 | 64.41 | 64.82 | 20,868 | +0.75(+1.17%) |
Dec 20, 2023 | 65.00 | 65.20 | 64.07 | 64.07 | 17,304 | -1.03(-1.58%) |
Dec 19, 2023 | 64.61 | 65.13 | 64.61 | 65.09 | 24,903 | +0.53(+0.82%) |
Dec 18, 2023 | 64.40 | 64.77 | 64.40 | 64.57 | 19,825 | +0.59(+0.93%) |
Dec 15, 2023 | 63.75 | 64.22 | 63.75 | 63.97 | 29,499 | +0.17(+0.27%) |
Dec 14, 2023 | 64.00 | 64.00 | 63.48 | 63.80 | 50,904 | +0.07(+0.11%) |
Dec 13, 2023 | 62.98 | 63.86 | 62.98 | 63.73 | 28,544 | +0.79(+1.25%) |
Dec 12, 2023 | 62.23 | 62.97 | 62.18 | 62.95 | 31,455 | +0.57(+0.91%) |
Dec 11, 2023 | 62.01 | 62.42 | 62.01 | 62.38 | 14,713 | +0.52(+0.84%) |
Dec 08, 2023 | 61.10 | 61.96 | 61.10 | 61.86 | 90,688 | +0.62(+1.02%) |
Dec 07, 2023 | 60.91 | 61.23 | 60.85 | 61.23 | 22,451 | +0.44(+0.72%) |
Dec 06, 2023 | 61.55 | 61.55 | 60.72 | 60.80 | 52,012 | -0.24(-0.40%) |
Dec 05, 2023 | 61.05 | 61.17 | 60.82 | 61.04 | 58,733 | -0.20(-0.33%) |
Dec 04, 2023 | 61.15 | 61.29 | 60.90 | 61.24 | 66,495 | -0.39(-0.63%) |
Dec 01, 2023 | 61.15 | 61.81 | 61.15 | 61.63 | 75,670 | +0.24(+0.39%) |
Nov 30, 2023 | 61.36 | 61.39 | 60.91 | 61.39 | 73,250 | +0.12(+0.20%) |
Nov 29, 2023 | 61.54 | 61.63 | 61.26 | 61.27 | 22,176 | -0.12(-0.20%) |
Nov 28, 2023 | 61.52 | 61.61 | 61.18 | 61.39 | 27,005 | -0.15(-0.25%) |
Nov 27, 2023 | 61.69 | 61.78 | 61.54 | 61.54 | 14,242 | -0.22(-0.36%) |
Nov 24, 2023 | 61.84 | 61.85 | 61.75 | 61.77 | 14,210 | -0.06(-0.10%) |
Nov 22, 2023 | 61.96 | 62.00 | 61.63 | 61.83 | 20,785 | +0.00(+0.00%) |
Nov 21, 2023 | 61.91 | 61.94 | 61.64 | 61.83 | 72,784 | -0.25(-0.40%) |
Nov 20, 2023 | 61.47 | 62.13 | 61.45 | 62.08 | 18,924 | +0.65(+1.05%) |
Nov 17, 2023 | 61.21 | 61.47 | 61.19 | 61.43 | 16,376 | +0.36(+0.59%) |
Nov 16, 2023 | 60.88 | 61.08 | 60.75 | 61.07 | 71,026 | -0.04(-0.07%) |
Nov 15, 2023 | 61.58 | 61.58 | 61.03 | 61.11 | 17,155 | -0.28(-0.45%) |
Nov 14, 2023 | 61.14 | 61.56 | 60.98 | 61.39 | 40,372 | +0.99(+1.63%) |
Nov 13, 2023 | 59.97 | 60.58 | 59.97 | 60.41 | 17,982 | +0.28(+0.46%) |
Nov 10, 2023 | 59.21 | 60.13 | 59.21 | 60.13 | 23,584 | +1.23(+2.09%) |
Nov 09, 2023 | 59.43 | 59.59 | 58.87 | 58.90 | 17,781 | -0.39(-0.66%) |
Nov 08, 2023 | 59.04 | 59.33 | 58.74 | 59.29 | 27,161 | +0.38(+0.64%) |
Nov 07, 2023 | 58.78 | 58.97 | 58.66 | 58.91 | 47,482 | +0.06(+0.10%) |
Nov 06, 2023 | 58.58 | 58.85 | 58.50 | 58.85 | 46,273 | +0.45(+0.77%) |
Nov 03, 2023 | 58.15 | 58.71 | 58.15 | 58.41 | 14,087 | +0.62(+1.07%) |
Nov 02, 2023 | 57.41 | 57.83 | 57.34 | 57.79 | 11,193 | +1.04(+1.82%) |
Nov 01, 2023 | 56.09 | 56.82 | 56.09 | 56.75 | 25,177 | +0.85(+1.51%) |
Oct 31, 2023 | 55.77 | 55.92 | 55.54 | 55.91 | 38,169 | +0.03(+0.05%) |
Oct 30, 2023 | 55.64 | 56.03 | 55.52 | 55.88 | 95,120 | +0.69(+1.25%) |
Oct 27, 2023 | 55.74 | 55.74 | 55.09 | 55.18 | 25,177 | -0.27(-0.49%) |
Oct 26, 2023 | 56.04 | 56.06 | 55.22 | 55.46 | 59,870 | -0.69(-1.22%) |
Oct 25, 2023 | 57.11 | 57.11 | 56.11 | 56.15 | 32,361 | -1.00(-1.74%) |
Oct 24, 2023 | 56.98 | 57.35 | 56.81 | 57.14 | 139,050 | +0.43(+0.76%) |
Oct 23, 2023 | 56.27 | 57.05 | 56.12 | 56.71 | 389,669 | +0.39(+0.69%) |
Oct 20, 2023 | 56.98 | 56.98 | 56.32 | 56.32 | 13,882 | -0.78(-1.36%) |
Oct 19, 2023 | 57.87 | 57.89 | 57.09 | 57.10 | 66,159 | -0.50(-0.86%) |
Oct 18, 2023 | 58.16 | 58.16 | 57.48 | 57.60 | 16,935 | -0.95(-1.62%) |
Oct 17, 2023 | 58.19 | 58.75 | 58.11 | 58.55 | 13,531 | -0.20(-0.35%) |
Oct 16, 2023 | 58.30 | 58.81 | 58.30 | 58.75 | 68,914 | +0.75(+1.29%) |
Oct 13, 2023 | 58.78 | 58.99 | 57.90 | 58.00 | 89,479 | -0.68(-1.16%) |
Oct 12, 2023 | 58.99 | 59.25 | 58.47 | 58.68 | 12,053 | -0.27(-0.46%) |
Oct 11, 2023 | 58.75 | 58.95 | 58.47 | 58.95 | 38,968 | +0.46(+0.78%) |
Oct 10, 2023 | 58.16 | 58.83 | 58.13 | 58.50 | 22,906 | +0.58(+1.00%) |
Oct 09, 2023 | 57.44 | 58.07 | 57.35 | 57.92 | 17,932 | +0.24(+0.41%) |
Oct 06, 2023 | 56.46 | 57.86 | 56.31 | 57.68 | 35,539 | +1.03(+1.81%) |
Oct 05, 2023 | 56.65 | 56.87 | 56.26 | 56.65 | 38,072 | -0.02(-0.04%) |
Oct 04, 2023 | 56.29 | 56.72 | 56.15 | 56.67 | 19,828 | +0.46(+0.81%) |
Oct 03, 2023 | 56.69 | 56.89 | 56.05 | 56.21 | 31,262 | -0.83(-1.45%) |
Oct 02, 2023 | 57.11 | 57.32 | 56.66 | 57.04 | 30,148 | -0.00(-0.00%) |
Sep 29, 2023 | 57.90 | 57.90 | 56.90 | 57.04 | 25,019 | -0.51(-0.88%) |
Sep 28, 2023 | 57.05 | 57.83 | 57.03 | 57.55 | 159,926 | +0.59(+1.03%) |
Sep 27, 2023 | 56.99 | 57.11 | 56.48 | 56.96 | 12,809 | +0.20(+0.35%) |
Sep 26, 2023 | 57.12 | 57.18 | 56.68 | 56.76 | 12,130 | -0.62(-1.08%) |
Sep 25, 2023 | 57.01 | 57.38 | 57.24 | 57.38 | 25,160 | +0.16(+0.28%) |
Sep 22, 2023 | 57.20 | 57.49 | 57.12 | 57.22 | 18,272 | +0.24(+0.42%) |
Sep 21, 2023 | 57.51 | 57.56 | 56.98 | 56.98 | 38,134 | -1.14(-1.95%) |
Sep 20, 2023 | 58.76 | 58.94 | 58.12 | 58.12 | 16,151 | -0.55(-0.94%) |
Sep 19, 2023 | 58.70 | 58.70 | 58.26 | 58.67 | 14,240 | -0.08(-0.13%) |
Sep 18, 2023 | 58.56 | 58.92 | 58.56 | 58.74 | 17,037 | +0.10(+0.17%) |
Sep 15, 2023 | 59.30 | 59.30 | 58.65 | 58.65 | 19,654 | -0.77(-1.30%) |
Sep 14, 2023 | 59.22 | 59.45 | 59.21 | 59.42 | 13,879 | +0.57(+0.96%) |
Sep 13, 2023 | 59.07 | 59.07 | 58.71 | 58.85 | 57,756 | -0.29(-0.49%) |
Sep 12, 2023 | 58.75 | 59.24 | 58.75 | 59.14 | 131,698 | +0.55(+0.93%) |
Sep 11, 2023 | 58.90 | 59.03 | 58.60 | 58.60 | 26,273 | -0.05(-0.08%) |
Sep 08, 2023 | 58.45 | 58.89 | 58.45 | 58.64 | 87,587 | +0.45(+0.77%) |
Sep 07, 2023 | 57.98 | 58.40 | 57.98 | 58.20 | 12,167 | +0.28(+0.49%) |
Sep 06, 2023 | 57.95 | 57.95 | 57.56 | 57.91 | 22,108 | -0.17(-0.29%) |
Sep 05, 2023 | 58.39 | 58.51 | 57.96 | 58.08 | 33,865 | -0.22(-0.37%) |
Sep 01, 2023 | 58.13 | 58.42 | 58.12 | 58.30 | 81,722 | +0.54(+0.94%) |
Aug 31, 2023 | 58.04 | 58.04 | 57.76 | 57.76 | 20,432 | -0.21(-0.36%) |
Aug 30, 2023 | 57.92 | 58.19 | 57.92 | 57.96 | 19,290 | +0.06(+0.11%) |
Aug 29, 2023 | 57.66 | 57.91 | 57.46 | 57.90 | 15,382 | +0.28(+0.49%) |
Aug 28, 2023 | 57.45 | 57.76 | 57.43 | 57.62 | 15,904 | +0.24(+0.42%) |
Aug 25, 2023 | 57.27 | 57.63 | 57.02 | 57.38 | 47,991 | +0.35(+0.62%) |
Aug 24, 2023 | 57.28 | 57.43 | 57.03 | 57.03 | 136,039 | -0.40(-0.69%) |
Aug 23, 2023 | 57.34 | 57.52 | 57.21 | 57.43 | 66,535 | +0.15(+0.26%) |
Aug 22, 2023 | 57.64 | 57.64 | 57.22 | 57.28 | 10,229 | -0.28(-0.48%) |
Aug 21, 2023 | 57.64 | 57.73 | 57.26 | 57.56 | 13,468 | +0.02(+0.03%) |
Aug 18, 2023 | 57.01 | 57.62 | 56.84 | 57.54 | 14,821 | +0.26(+0.46%) |
Aug 17, 2023 | 57.57 | 57.79 | 57.23 | 57.28 | 10,109 | -0.18(-0.31%) |
Aug 16, 2023 | 57.65 | 57.99 | 57.38 | 57.46 | 20,380 | -0.18(-0.31%) |
Aug 15, 2023 | 57.96 | 57.96 | 57.56 | 57.64 | 14,130 | -0.63(-1.09%) |
Aug 14, 2023 | 58.10 | 58.27 | 57.96 | 58.27 | 13,294 | +0.25(+0.43%) |
Aug 11, 2023 | 57.54 | 58.09 | 57.54 | 58.02 | 20,743 | +0.52(+0.90%) |
Aug 10, 2023 | 57.67 | 57.98 | 57.45 | 57.50 | 12,894 | -0.00(-0.01%) |
Aug 09, 2023 | 57.32 | 57.85 | 57.32 | 57.51 | 22,011 | +0.22(+0.38%) |
Aug 08, 2023 | 56.80 | 57.29 | 56.80 | 57.29 | 30,844 | +0.78(+1.39%) |
Aug 07, 2023 | 56.23 | 56.59 | 56.23 | 56.51 | 68,477 | +0.52(+0.92%) |
Aug 04, 2023 | 56.47 | 56.61 | 55.99 | 55.99 | 13,242 | -0.23(-0.41%) |
Aug 03, 2023 | 56.14 | 56.47 | 56.01 | 56.22 | 16,557 | -0.01(-0.02%) |
Aug 02, 2023 | 56.32 | 56.43 | 56.13 | 56.23 | 21,144 | -0.15(-0.27%) |
Aug 01, 2023 | 56.49 | 56.62 | 56.16 | 56.38 | 23,077 | -0.04(-0.07%) |
Jul 31, 2023 | 56.41 | 56.47 | 56.26 | 56.42 | 13,361 | +0.21(+0.38%) |
Jul 28, 2023 | 56.20 | 56.22 | 55.93 | 56.21 | 52,147 | +0.16(+0.28%) |
Jul 27, 2023 | 56.50 | 56.50 | 56.02 | 56.05 | 11,203 | -0.32(-0.56%) |
Jul 26, 2023 | 56.32 | 56.46 | 56.24 | 56.37 | 20,901 | -0.16(-0.28%) |
Jul 25, 2023 | 56.32 | 56.59 | 56.32 | 56.52 | 39,045 | +0.02(+0.04%) |
Jul 24, 2023 | 56.42 | 56.63 | 56.42 | 56.50 | 18,012 | +0.13(+0.22%) |
Jul 21, 2023 | 56.40 | 56.46 | 56.15 | 56.38 | 86,611 | +0.23(+0.40%) |
Jul 20, 2023 | 55.62 | 56.15 | 55.62 | 56.15 | 23,094 | +0.79(+1.43%) |
Jul 19, 2023 | 55.30 | 55.65 | 55.30 | 55.36 | 22,698 | +0.19(+0.34%) |
Jul 18, 2023 | 54.89 | 55.56 | 54.89 | 55.17 | 35,507 | +0.29(+0.52%) |
Jul 17, 2023 | 54.70 | 55.00 | 54.65 | 54.88 | 22,203 | +0.10(+0.19%) |
Jul 14, 2023 | 55.11 | 55.11 | 54.75 | 54.78 | 23,356 | -0.16(-0.30%) |
Jul 13, 2023 | 55.23 | 55.23 | 54.89 | 54.94 | 19,945 | -0.23(-0.41%) |
Jul 12, 2023 | 55.49 | 55.51 | 55.14 | 55.17 | 79,760 | -0.03(-0.05%) |
Jul 11, 2023 | 54.93 | 55.21 | 54.86 | 55.20 | 11,312 | +0.36(+0.65%) |
Jul 10, 2023 | 54.53 | 55.00 | 54.53 | 54.84 | 20,273 | +0.39(+0.71%) |
Jul 07, 2023 | 54.53 | 54.90 | 54.45 | 54.45 | 51,047 | -0.19(-0.34%) |
Jul 06, 2023 | 54.81 | 54.99 | 54.51 | 54.64 | 38,450 | -0.58(-1.06%) |
Jul 05, 2023 | 55.39 | 55.39 | 55.07 | 55.23 | 67,016 | -0.24(-0.43%) |
Jul 03, 2023 | 55.52 | 55.52 | 55.22 | 55.46 | 29,820 | +0.02(+0.04%) |
Jun 30, 2023 | 55.20 | 55.60 | 55.20 | 55.45 | 12,681 | +0.47(+0.85%) |
Jun 29, 2023 | 54.50 | 54.98 | 54.50 | 54.98 | 7,009 | +0.49(+0.89%) |
Jun 28, 2023 | 54.54 | 54.54 | 54.15 | 54.49 | 15,439 | -0.07(-0.13%) |
Jun 27, 2023 | 54.45 | 54.60 | 54.23 | 54.56 | 13,635 | +0.18(+0.33%) |
Jun 26, 2023 | 54.35 | 54.50 | 54.11 | 54.38 | 22,134 | +0.16(+0.29%) |
Jun 23, 2023 | 54.31 | 54.36 | 54.11 | 54.23 | 20,373 | -0.26(-0.47%) |
Jun 22, 2023 | 54.33 | 54.53 | 54.27 | 54.48 | 19,369 | +0.02(+0.04%) |
Jun 21, 2023 | 54.13 | 54.67 | 53.98 | 54.46 | 22,956 | +0.31(+0.57%) |
Jun 20, 2023 | 54.33 | 54.43 | 54.07 | 54.16 | 32,245 | -0.42(-0.76%) |
Jun 16, 2023 | 54.90 | 54.90 | 54.57 | 54.57 | 21,743 | -0.13(-0.23%) |