Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 61.14 | 61.52 | 60.52 | 60.71 | 299,789 | +0.91(+1.52%) |
Jun 11, 2024 | 59.63 | 59.84 | 59.25 | 59.80 | 387,860 | -0.19(-0.32%) |
Jun 10, 2024 | 59.53 | 60.05 | 59.30 | 59.99 | 273,184 | +0.04(+0.07%) |
Jun 07, 2024 | 60.00 | 60.39 | 59.75 | 59.95 | 352,502 | -0.56(-0.93%) |
Jun 06, 2024 | 60.73 | 60.86 | 60.32 | 60.51 | 160,826 | -0.37(-0.61%) |
Jun 05, 2024 | 60.49 | 60.88 | 60.02 | 60.88 | 238,123 | +0.76(+1.26%) |
Jun 04, 2024 | 60.58 | 60.61 | 60.04 | 60.12 | 257,816 | -0.89(-1.46%) |
Jun 03, 2024 | 61.84 | 61.84 | 60.65 | 61.01 | 285,552 | -0.41(-0.67%) |
May 31, 2024 | 60.99 | 61.42 | 60.63 | 61.42 | 219,861 | +0.68(+1.12%) |
May 30, 2024 | 60.33 | 60.89 | 60.33 | 60.74 | 180,576 | +0.57(+0.95%) |
May 29, 2024 | 60.34 | 60.40 | 60.07 | 60.17 | 220,860 | -0.86(-1.41%) |
May 28, 2024 | 61.53 | 61.53 | 60.70 | 61.03 | 202,515 | -0.21(-0.34%) |
May 24, 2024 | 61.03 | 61.24 | 60.83 | 61.24 | 153,827 | +0.53(+0.87%) |
May 23, 2024 | 61.71 | 61.71 | 60.43 | 60.71 | 135,245 | -0.84(-1.36%) |
May 22, 2024 | 61.81 | 61.92 | 61.27 | 61.55 | 249,714 | -0.37(-0.60%) |
May 21, 2024 | 61.80 | 62.03 | 61.80 | 61.92 | 226,751 | -0.17(-0.27%) |
May 20, 2024 | 61.99 | 62.36 | 61.92 | 62.09 | 186,032 | +0.05(+0.08%) |
May 17, 2024 | 61.99 | 62.07 | 61.86 | 62.04 | 185,710 | +0.10(+0.16%) |
May 16, 2024 | 62.28 | 62.28 | 61.94 | 61.94 | 189,351 | -0.43(-0.69%) |
May 15, 2024 | 62.40 | 62.55 | 62.05 | 62.37 | 154,143 | +0.45(+0.73%) |
May 14, 2024 | 61.87 | 62.17 | 61.63 | 61.92 | 182,336 | +0.60(+0.98%) |
May 13, 2024 | 61.70 | 61.91 | 61.30 | 61.32 | 145,137 | -0.02(-0.03%) |
May 10, 2024 | 61.74 | 61.74 | 61.10 | 61.34 | 231,244 | -0.22(-0.36%) |
May 09, 2024 | 60.97 | 61.56 | 60.83 | 61.56 | 199,265 | +0.66(+1.08%) |
May 08, 2024 | 60.49 | 60.90 | 60.47 | 60.90 | 200,509 | -0.11(-0.18%) |
May 07, 2024 | 60.88 | 61.35 | 60.88 | 61.01 | 205,937 | +0.25(+0.41%) |
May 06, 2024 | 60.53 | 60.88 | 60.53 | 60.76 | 285,833 | +0.67(+1.11%) |
May 03, 2024 | 60.24 | 60.55 | 59.88 | 60.09 | 263,303 | +0.56(+0.94%) |
May 02, 2024 | 59.10 | 59.56 | 58.68 | 59.53 | 232,605 | +0.93(+1.59%) |
May 01, 2024 | 58.50 | 59.69 | 58.36 | 58.60 | 256,189 | +0.03(+0.05%) |
Apr 30, 2024 | 59.17 | 59.30 | 58.51 | 58.57 | 223,779 | -1.08(-1.81%) |
Apr 29, 2024 | 59.50 | 59.80 | 59.40 | 59.65 | 232,515 | +0.34(+0.57%) |
Apr 26, 2024 | 58.96 | 59.46 | 58.96 | 59.31 | 186,390 | +0.34(+0.58%) |
Apr 25, 2024 | 58.83 | 59.06 | 58.25 | 58.97 | 317,220 | -0.38(-0.64%) |
Apr 24, 2024 | 59.25 | 59.51 | 58.91 | 59.35 | 218,850 | -0.06(-0.10%) |
Apr 23, 2024 | 58.46 | 59.60 | 58.46 | 59.41 | 230,320 | +0.89(+1.52%) |
Apr 22, 2024 | 58.27 | 58.82 | 57.91 | 58.52 | 429,198 | +0.54(+0.93%) |
Apr 19, 2024 | 57.38 | 58.03 | 57.34 | 57.98 | 251,607 | +0.51(+0.89%) |
Apr 18, 2024 | 57.62 | 58.19 | 57.33 | 57.47 | 560,229 | +0.05(+0.09%) |
Apr 17, 2024 | 58.41 | 58.45 | 57.42 | 57.42 | 226,770 | -0.56(-0.97%) |
Apr 16, 2024 | 58.01 | 58.27 | 57.54 | 57.98 | 395,788 | -0.34(-0.58%) |
Apr 15, 2024 | 59.25 | 59.48 | 58.06 | 58.32 | 200,197 | -0.66(-1.12%) |
Apr 12, 2024 | 59.65 | 59.79 | 58.70 | 58.98 | 232,170 | -0.94(-1.57%) |
Apr 11, 2024 | 59.90 | 60.12 | 59.38 | 59.92 | 314,192 | +0.23(+0.39%) |
Apr 10, 2024 | 59.88 | 60.37 | 59.39 | 59.69 | 288,654 | -1.57(-2.56%) |
Apr 09, 2024 | 61.30 | 61.50 | 60.83 | 61.26 | 413,142 | +0.13(+0.21%) |
Apr 08, 2024 | 61.16 | 61.27 | 60.88 | 61.13 | 909,668 | +0.35(+0.58%) |
Apr 05, 2024 | 60.43 | 61.00 | 60.32 | 60.78 | 213,132 | +0.33(+0.55%) |
Apr 04, 2024 | 61.66 | 61.73 | 60.34 | 60.45 | 196,590 | -0.66(-1.08%) |
Apr 03, 2024 | 60.55 | 61.23 | 60.55 | 61.11 | 179,255 | +0.32(+0.53%) |
Apr 02, 2024 | 61.16 | 61.16 | 60.48 | 60.79 | 290,740 | -0.93(-1.51%) |
Apr 01, 2024 | 62.52 | 62.52 | 61.68 | 61.72 | 318,895 | -0.62(-0.99%) |
Mar 28, 2024 | 62.13 | 62.65 | 62.05 | 62.34 | 197,918 | +0.32(+0.52%) |
Mar 27, 2024 | 61.12 | 62.02 | 61.12 | 62.02 | 752,276 | +1.30(+2.14%) |
Mar 26, 2024 | 61.10 | 61.13 | 60.63 | 60.72 | 203,046 | -0.06(-0.10%) |
Mar 25, 2024 | 60.86 | 61.19 | 60.77 | 60.78 | 242,198 | -0.02(-0.03%) |
Mar 22, 2024 | 61.54 | 61.55 | 60.80 | 60.80 | 275,617 | -0.72(-1.17%) |
Mar 21, 2024 | 61.22 | 61.71 | 61.22 | 61.52 | 345,956 | +0.71(+1.17%) |
Mar 20, 2024 | 59.77 | 61.07 | 59.61 | 60.81 | 256,474 | +0.98(+1.64%) |
Mar 19, 2024 | 59.16 | 59.90 | 59.16 | 59.83 | 166,193 | +0.52(+0.87%) |
Mar 18, 2024 | 59.67 | 59.68 | 59.26 | 59.31 | 186,397 | -0.23(-0.39%) |
Mar 15, 2024 | 59.10 | 59.70 | 59.10 | 59.54 | 208,716 | +0.15(+0.25%) |
Mar 14, 2024 | 60.20 | 60.20 | 58.94 | 59.39 | 257,696 | -0.91(-1.51%) |
Mar 13, 2024 | 60.17 | 60.58 | 60.11 | 60.30 | 186,461 | +0.12(+0.20%) |
Mar 12, 2024 | 60.27 | 60.40 | 59.82 | 60.18 | 602,074 | -0.05(-0.08%) |
Mar 11, 2024 | 60.32 | 60.56 | 60.04 | 60.23 | 198,062 | -0.33(-0.54%) |
Mar 08, 2024 | 61.05 | 61.44 | 60.37 | 60.56 | 208,354 | -0.12(-0.20%) |
Mar 07, 2024 | 60.59 | 60.96 | 60.50 | 60.68 | 390,429 | +0.45(+0.75%) |
Mar 06, 2024 | 60.33 | 60.39 | 59.96 | 60.23 | 274,531 | +0.27(+0.45%) |
Mar 05, 2024 | 59.94 | 60.42 | 59.76 | 59.96 | 266,027 | -0.33(-0.55%) |
Mar 04, 2024 | 60.59 | 60.85 | 60.21 | 60.29 | 266,022 | -0.06(-0.10%) |
Mar 01, 2024 | 60.14 | 60.47 | 59.74 | 60.35 | 145,699 | +0.36(+0.60%) |
Feb 29, 2024 | 60.02 | 60.47 | 59.65 | 59.99 | 380,619 | +0.39(+0.65%) |
Feb 28, 2024 | 59.66 | 60.01 | 59.55 | 59.60 | 248,249 | -0.45(-0.75%) |
Feb 27, 2024 | 59.98 | 60.12 | 59.80 | 60.05 | 190,864 | +0.45(+0.75%) |
Feb 26, 2024 | 59.32 | 59.76 | 59.09 | 59.60 | 158,703 | +0.21(+0.35%) |
Feb 23, 2024 | 59.23 | 59.65 | 58.93 | 59.39 | 265,464 | +0.24(+0.41%) |
Feb 22, 2024 | 59.08 | 59.27 | 58.80 | 59.15 | 248,403 | +0.35(+0.59%) |
Feb 21, 2024 | 58.72 | 58.83 | 58.37 | 58.80 | 394,143 | -0.14(-0.24%) |
Feb 20, 2024 | 58.98 | 59.14 | 58.77 | 58.94 | 228,935 | -0.59(-0.99%) |
Feb 16, 2024 | 59.56 | 60.13 | 59.41 | 59.53 | 258,355 | -0.53(-0.88%) |
Feb 15, 2024 | 59.23 | 60.21 | 59.23 | 60.06 | 285,145 | +1.15(+1.95%) |
Feb 14, 2024 | 58.47 | 59.02 | 58.07 | 58.91 | 270,484 | +1.14(+1.97%) |
Feb 13, 2024 | 58.50 | 58.50 | 57.30 | 57.78 | 406,934 | -2.13(-3.55%) |
Feb 12, 2024 | 59.15 | 60.12 | 59.15 | 59.90 | 143,214 | +0.86(+1.45%) |
Feb 09, 2024 | 58.45 | 59.05 | 58.22 | 59.04 | 237,328 | +0.76(+1.30%) |
Feb 08, 2024 | 57.61 | 58.32 | 57.41 | 58.29 | 196,752 | +0.68(+1.18%) |
Feb 07, 2024 | 57.70 | 57.83 | 57.16 | 57.61 | 478,838 | +0.09(+0.16%) |
Feb 06, 2024 | 57.20 | 57.62 | 57.17 | 57.52 | 362,070 | +0.26(+0.45%) |
Feb 05, 2024 | 57.60 | 57.60 | 56.78 | 57.26 | 500,627 | -0.78(-1.34%) |
Feb 02, 2024 | 57.65 | 58.32 | 57.36 | 58.04 | 663,910 | -0.20(-0.34%) |
Feb 01, 2024 | 57.95 | 58.26 | 57.11 | 58.24 | 242,786 | +0.75(+1.30%) |
Jan 31, 2024 | 58.82 | 59.16 | 57.49 | 57.49 | 256,920 | -1.51(-2.56%) |
Jan 30, 2024 | 59.03 | 59.24 | 58.81 | 58.99 | 243,742 | -0.24(-0.40%) |
Jan 29, 2024 | 58.54 | 59.28 | 58.32 | 59.23 | 210,837 | +0.70(+1.19%) |
Jan 26, 2024 | 58.63 | 58.94 | 58.29 | 58.54 | 267,476 | +0.10(+0.17%) |
Jan 25, 2024 | 58.67 | 58.82 | 57.95 | 58.44 | 250,015 | +0.42(+0.72%) |
Jan 24, 2024 | 58.92 | 58.95 | 57.91 | 58.02 | 205,181 | -0.41(-0.70%) |
Jan 23, 2024 | 58.98 | 59.07 | 58.19 | 58.43 | 294,757 | -0.22(-0.37%) |
Jan 22, 2024 | 58.00 | 58.68 | 58.00 | 58.65 | 266,782 | +1.04(+1.80%) |
Jan 19, 2024 | 57.34 | 57.63 | 56.68 | 57.61 | 244,706 | +0.52(+0.91%) |
Jan 18, 2024 | 56.93 | 57.09 | 56.39 | 57.09 | 376,536 | +0.52(+0.92%) |
Jan 17, 2024 | 56.29 | 56.67 | 56.19 | 56.57 | 251,276 | -0.41(-0.72%) |
Jan 16, 2024 | 57.15 | 57.23 | 56.71 | 56.98 | 207,081 | -0.50(-0.87%) |
Jan 12, 2024 | 58.11 | 58.44 | 57.32 | 57.48 | 187,446 | -0.17(-0.29%) |
Jan 11, 2024 | 57.70 | 57.75 | 56.95 | 57.65 | 458,867 | -0.24(-0.41%) |
Jan 10, 2024 | 57.76 | 57.95 | 57.36 | 57.89 | 540,427 | +0.08(+0.14%) |
Jan 09, 2024 | 57.74 | 57.98 | 57.44 | 57.81 | 214,525 | -0.52(-0.89%) |
Jan 08, 2024 | 57.47 | 58.33 | 57.28 | 58.33 | 276,139 | +0.84(+1.46%) |
Jan 05, 2024 | 57.40 | 58.00 | 57.10 | 57.49 | 273,384 | -0.01(-0.02%) |
Jan 04, 2024 | 57.51 | 57.92 | 57.44 | 57.50 | 265,238 | -0.11(-0.19%) |
Jan 03, 2024 | 58.62 | 58.62 | 57.53 | 57.61 | 411,927 | -1.57(-2.65%) |
Jan 02, 2024 | 59.00 | 59.62 | 58.82 | 59.17 | 412,661 | -0.35(-0.59%) |
Dec 29, 2023 | 60.02 | 60.23 | 59.42 | 59.52 | 400,848 | -0.74(-1.23%) |
Dec 28, 2023 | 60.21 | 60.45 | 59.99 | 60.26 | 285,287 | -0.15(-0.25%) |
Dec 27, 2023 | 60.40 | 60.60 | 60.13 | 60.41 | 528,372 | +0.03(+0.05%) |
Dec 26, 2023 | 59.95 | 60.49 | 59.80 | 60.38 | 396,846 | +0.61(+1.02%) |
Dec 22, 2023 | 59.54 | 60.03 | 59.40 | 59.77 | 297,860 | +0.42(+0.71%) |
Dec 21, 2023 | 59.05 | 59.35 | 58.70 | 59.35 | 363,523 | +0.92(+1.57%) |
Dec 20, 2023 | 59.30 | 59.92 | 58.34 | 58.44 | 407,976 | -1.02(-1.71%) |
Dec 19, 2023 | 58.68 | 59.50 | 58.68 | 59.45 | 516,705 | +1.08(+1.85%) |
Dec 18, 2023 | 58.66 | 58.71 | 58.25 | 58.38 | 307,438 | +0.04(+0.07%) |
Dec 15, 2023 | 58.89 | 58.97 | 58.05 | 58.34 | 292,893 | -0.49(-0.83%) |
Dec 14, 2023 | 58.25 | 59.12 | 58.25 | 58.82 | 480,062 | +1.49(+2.60%) |
Dec 13, 2023 | 55.71 | 57.33 | 55.26 | 57.33 | 399,872 | +1.69(+3.04%) |
Dec 12, 2023 | 55.66 | 55.82 | 55.30 | 55.64 | 288,634 | -0.12(-0.21%) |
Dec 11, 2023 | 55.51 | 55.78 | 55.42 | 55.76 | 271,716 | +0.23(+0.41%) |
Dec 08, 2023 | 55.14 | 55.76 | 55.06 | 55.53 | 273,746 | +0.32(+0.58%) |
Dec 07, 2023 | 54.86 | 55.21 | 54.56 | 55.21 | 267,491 | +0.48(+0.87%) |
Dec 06, 2023 | 55.17 | 55.81 | 54.67 | 54.73 | 354,625 | -0.08(-0.15%) |
Dec 05, 2023 | 55.32 | 55.32 | 54.70 | 54.81 | 355,522 | -0.79(-1.41%) |
Dec 04, 2023 | 54.79 | 55.60 | 54.79 | 55.60 | 865,842 | +0.53(+0.96%) |
Dec 01, 2023 | 53.50 | 55.07 | 53.22 | 55.07 | 347,656 | +1.48(+2.77%) |
Nov 30, 2023 | 53.63 | 53.77 | 53.29 | 53.59 | 387,606 | +0.18(+0.34%) |
Nov 29, 2023 | 53.59 | 54.06 | 53.30 | 53.41 | 280,493 | +0.26(+0.49%) |
Nov 28, 2023 | 53.40 | 53.51 | 53.03 | 53.15 | 358,036 | -0.24(-0.45%) |
Nov 27, 2023 | 53.34 | 53.52 | 53.04 | 53.39 | 372,484 | -0.22(-0.41%) |
Nov 24, 2023 | 53.29 | 53.70 | 53.23 | 53.61 | 423,216 | +0.29(+0.54%) |
Nov 22, 2023 | 53.27 | 53.55 | 53.07 | 53.32 | 755,911 | +0.32(+0.60%) |
Nov 21, 2023 | 53.23 | 53.26 | 52.93 | 53.00 | 553,735 | -0.55(-1.02%) |
Nov 20, 2023 | 53.42 | 53.58 | 53.07 | 53.55 | 615,588 | +0.26(+0.49%) |
Nov 17, 2023 | 53.12 | 53.38 | 53.00 | 53.29 | 426,904 | +0.61(+1.15%) |
Nov 16, 2023 | 53.24 | 53.31 | 52.42 | 52.68 | 332,452 | -0.73(-1.36%) |
Nov 15, 2023 | 53.23 | 54.08 | 53.23 | 53.41 | 351,017 | +0.19(+0.36%) |
Nov 14, 2023 | 52.05 | 53.22 | 52.05 | 53.22 | 424,888 | +2.46(+4.84%) |
Nov 13, 2023 | 50.53 | 50.89 | 50.33 | 50.76 | 775,255 | +0.03(+0.06%) |
Nov 10, 2023 | 50.32 | 50.83 | 50.06 | 50.73 | 277,594 | +0.55(+1.09%) |
Nov 09, 2023 | 51.02 | 51.02 | 50.07 | 50.18 | 254,239 | -0.62(-1.21%) |
Nov 08, 2023 | 51.17 | 51.30 | 50.61 | 50.80 | 301,776 | -0.39(-0.76%) |
Nov 07, 2023 | 51.16 | 51.39 | 50.90 | 51.19 | 263,619 | -0.23(-0.45%) |
Nov 06, 2023 | 51.94 | 52.00 | 51.13 | 51.42 | 292,857 | -0.54(-1.03%) |
Nov 03, 2023 | 51.53 | 52.23 | 51.50 | 51.95 | 259,995 | +1.21(+2.39%) |
Nov 02, 2023 | 50.06 | 50.74 | 50.04 | 50.74 | 673,344 | +1.16(+2.35%) |
Nov 01, 2023 | 49.23 | 49.59 | 48.86 | 49.58 | 589,333 | +0.30(+0.61%) |
Oct 31, 2023 | 48.96 | 49.37 | 48.84 | 49.28 | 617,784 | +0.37(+0.75%) |
Oct 30, 2023 | 49.04 | 49.31 | 48.50 | 48.91 | 373,302 | +0.30(+0.61%) |
Oct 27, 2023 | 49.19 | 49.25 | 48.44 | 48.61 | 544,785 | -0.53(-1.07%) |
Oct 26, 2023 | 49.05 | 49.52 | 48.87 | 49.14 | 538,108 | +0.21(+0.43%) |
Oct 25, 2023 | 49.26 | 49.27 | 48.79 | 48.93 | 602,606 | -0.66(-1.33%) |
Oct 24, 2023 | 49.69 | 49.90 | 49.29 | 49.59 | 434,402 | +0.27(+0.55%) |
Oct 23, 2023 | 49.45 | 49.95 | 49.29 | 49.32 | 402,864 | -0.45(-0.90%) |
Oct 20, 2023 | 50.30 | 50.40 | 49.70 | 49.76 | 452,127 | -0.60(-1.19%) |
Oct 19, 2023 | 50.99 | 51.28 | 50.23 | 50.36 | 269,180 | -0.74(-1.44%) |
Oct 18, 2023 | 51.77 | 51.77 | 51.02 | 51.10 | 256,539 | -1.09(-2.08%) |
Oct 17, 2023 | 51.31 | 52.55 | 51.31 | 52.18 | 285,552 | +0.62(+1.20%) |
Oct 16, 2023 | 51.11 | 51.65 | 51.02 | 51.57 | 301,038 | +0.86(+1.69%) |
Oct 13, 2023 | 51.40 | 51.41 | 50.57 | 50.71 | 314,018 | -0.51(-0.99%) |
Oct 12, 2023 | 52.28 | 52.28 | 50.89 | 51.22 | 290,883 | -0.99(-1.89%) |
Oct 11, 2023 | 52.25 | 52.54 | 51.84 | 52.20 | 219,623 | +0.03(+0.06%) |
Oct 10, 2023 | 51.83 | 52.49 | 51.83 | 52.17 | 280,212 | +0.51(+0.98%) |
Oct 09, 2023 | 51.10 | 51.81 | 51.02 | 51.67 | 174,708 | +0.33(+0.64%) |
Oct 06, 2023 | 50.60 | 51.62 | 50.51 | 51.34 | 273,338 | +0.39(+0.76%) |
Oct 05, 2023 | 50.81 | 51.10 | 50.57 | 50.95 | 282,802 | +0.01(+0.02%) |
Oct 04, 2023 | 50.78 | 51.05 | 50.33 | 50.94 | 732,952 | +0.08(+0.16%) |
Oct 03, 2023 | 51.29 | 51.41 | 50.61 | 50.86 | 901,791 | -0.74(-1.43%) |
Oct 02, 2023 | 52.17 | 52.23 | 51.35 | 51.60 | 315,270 | -0.66(-1.26%) |
Sep 29, 2023 | 52.93 | 52.93 | 52.15 | 52.25 | 221,841 | -0.30(-0.57%) |
Sep 28, 2023 | 52.02 | 52.79 | 52.02 | 52.55 | 839,381 | +0.53(+1.01%) |
Sep 27, 2023 | 51.92 | 52.25 | 51.61 | 52.02 | 262,889 | +0.42(+0.81%) |
Sep 26, 2023 | 51.94 | 52.32 | 51.54 | 51.61 | 245,453 | -0.67(-1.28%) |
Sep 25, 2023 | 51.72 | 52.35 | 52.12 | 52.27 | 353,250 | +0.29(+0.56%) |
Sep 22, 2023 | 52.25 | 52.39 | 51.96 | 51.98 | 294,617 | -0.14(-0.27%) |
Sep 21, 2023 | 52.40 | 52.46 | 52.10 | 52.12 | 872,687 | -0.67(-1.26%) |
Sep 20, 2023 | 53.35 | 53.72 | 52.78 | 52.79 | 211,888 | -0.38(-0.71%) |
Sep 19, 2023 | 53.38 | 53.58 | 53.02 | 53.17 | 530,909 | -0.18(-0.34%) |
Sep 18, 2023 | 53.61 | 53.63 | 53.35 | 53.35 | 165,295 | -0.21(-0.39%) |
Sep 15, 2023 | 53.94 | 53.94 | 53.36 | 53.56 | 163,342 | -0.55(-1.01%) |
Sep 14, 2023 | 53.75 | 54.16 | 53.74 | 54.10 | 183,357 | +0.76(+1.43%) |
Sep 13, 2023 | 53.71 | 53.72 | 53.15 | 53.34 | 2,161,715 | -0.30(-0.56%) |
Sep 12, 2023 | 53.53 | 53.92 | 53.53 | 53.64 | 140,247 | +0.02(+0.04%) |
Sep 11, 2023 | 53.93 | 54.05 | 53.56 | 53.62 | 124,397 | +0.02(+0.04%) |
Sep 08, 2023 | 53.76 | 53.81 | 53.45 | 53.60 | 192,057 | -0.07(-0.13%) |
Sep 07, 2023 | 53.92 | 54.03 | 53.48 | 53.67 | 157,432 | -0.54(-0.99%) |
Sep 06, 2023 | 54.52 | 54.84 | 53.95 | 54.20 | 247,374 | -0.28(-0.51%) |
Sep 05, 2023 | 55.50 | 55.50 | 54.47 | 54.48 | 204,301 | -1.34(-2.40%) |
Sep 01, 2023 | 55.58 | 55.93 | 55.53 | 55.82 | 168,249 | +0.66(+1.21%) |
Aug 31, 2023 | 55.26 | 55.54 | 55.14 | 55.16 | 241,626 | -0.02(-0.04%) |
Aug 30, 2023 | 54.86 | 55.39 | 54.81 | 55.18 | 213,432 | +0.19(+0.34%) |
Aug 29, 2023 | 54.29 | 55.01 | 54.07 | 54.99 | 268,762 | +0.70(+1.30%) |
Aug 28, 2023 | 54.09 | 54.63 | 54.07 | 54.28 | 152,974 | +0.38(+0.70%) |
Aug 25, 2023 | 53.88 | 54.14 | 53.23 | 53.91 | 157,562 | +0.18(+0.33%) |
Aug 24, 2023 | 54.10 | 54.52 | 53.68 | 53.73 | 191,265 | -0.53(-0.97%) |
Aug 23, 2023 | 53.81 | 54.32 | 53.71 | 54.25 | 192,558 | +0.46(+0.85%) |
Aug 22, 2023 | 54.11 | 54.30 | 53.64 | 53.80 | 154,728 | -0.16(-0.29%) |
Aug 21, 2023 | 54.13 | 54.27 | 53.66 | 53.95 | 172,468 | -0.14(-0.26%) |
Aug 18, 2023 | 53.44 | 54.21 | 53.28 | 54.09 | 181,938 | +0.28(+0.52%) |
Aug 17, 2023 | 54.53 | 54.66 | 53.80 | 53.82 | 151,759 | -0.59(-1.08%) |
Aug 16, 2023 | 54.86 | 55.18 | 54.34 | 54.40 | 184,845 | -0.56(-1.01%) |
Aug 15, 2023 | 55.26 | 55.26 | 54.86 | 54.96 | 143,304 | -0.67(-1.20%) |
Aug 14, 2023 | 55.45 | 55.62 | 55.06 | 55.62 | 154,755 | -0.06(-0.11%) |
Aug 11, 2023 | 55.45 | 55.88 | 55.45 | 55.68 | 134,256 | +0.01(+0.02%) |
Aug 10, 2023 | 56.07 | 56.53 | 55.40 | 55.67 | 136,804 | -0.17(-0.30%) |
Aug 09, 2023 | 56.17 | 56.17 | 55.67 | 55.84 | 181,215 | -0.38(-0.67%) |
Aug 08, 2023 | 55.99 | 56.22 | 55.50 | 56.22 | 141,200 | -0.36(-0.63%) |
Aug 07, 2023 | 56.46 | 56.59 | 56.14 | 56.58 | 156,188 | +0.26(+0.46%) |
Aug 04, 2023 | 56.44 | 56.86 | 56.13 | 56.32 | 191,870 | +0.00(+0.00%) |
Aug 03, 2023 | 56.26 | 56.59 | 55.90 | 56.32 | 248,034 | -0.15(-0.26%) |
Aug 02, 2023 | 56.50 | 56.67 | 56.24 | 56.47 | 140,118 | -0.58(-1.01%) |