Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 58.75 | 58.77 | 58.65 | 58.69 | 25,665 | -0.37(-0.63%) |
May 20, 2024 | 58.92 | 59.07 | 58.92 | 59.06 | 34,218 | +0.05(+0.08%) |
May 17, 2024 | 58.75 | 59.06 | 58.75 | 59.01 | 24,482 | +0.60(+1.03%) |
May 16, 2024 | 58.40 | 58.52 | 58.30 | 58.41 | 43,591 | +0.04(+0.07%) |
May 15, 2024 | 58.18 | 58.43 | 58.02 | 58.37 | 69,905 | +0.62(+1.07%) |
May 14, 2024 | 57.69 | 57.77 | 57.64 | 57.75 | 17,072 | +0.38(+0.67%) |
May 13, 2024 | 57.46 | 57.49 | 57.34 | 57.37 | 41,691 | -0.01(-0.03%) |
May 10, 2024 | 57.60 | 57.60 | 57.28 | 57.38 | 40,844 | -0.12(-0.22%) |
May 09, 2024 | 57.39 | 57.56 | 57.27 | 57.50 | 122,075 | -0.05(-0.10%) |
May 08, 2024 | 57.40 | 57.58 | 57.40 | 57.56 | 364,823 | -0.09(-0.16%) |
May 07, 2024 | 57.73 | 57.75 | 57.54 | 57.65 | 26,948 | -0.38(-0.65%) |
May 06, 2024 | 58.03 | 58.08 | 57.93 | 58.03 | 28,924 | -0.15(-0.26%) |
May 03, 2024 | 58.22 | 58.23 | 57.89 | 58.18 | 61,694 | +0.28(+0.48%) |
May 02, 2024 | 57.60 | 58.00 | 57.43 | 57.90 | 40,962 | +0.99(+1.74%) |
May 01, 2024 | 56.97 | 57.35 | 56.81 | 56.91 | 24,445 | +0.18(+0.32%) |
Apr 30, 2024 | 56.95 | 57.04 | 56.73 | 56.73 | 41,710 | -0.49(-0.86%) |
Apr 29, 2024 | 57.00 | 57.33 | 57.00 | 57.22 | 26,925 | +0.59(+1.04%) |
Apr 26, 2024 | 56.38 | 56.63 | 56.38 | 56.63 | 29,246 | +0.56(+1.00%) |
Apr 25, 2024 | 55.68 | 56.09 | 55.64 | 56.07 | 39,891 | +0.27(+0.48%) |
Apr 24, 2024 | 55.83 | 55.83 | 55.67 | 55.80 | 21,576 | +0.13(+0.23%) |
Apr 23, 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 41,749 | +0.34(+0.61%) |
Apr 22, 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 74,567 | +0.16(+0.29%) |
Apr 19, 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 31,241 | -0.44(-0.79%) |
Apr 18, 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 35,837 | +0.26(+0.47%) |
Apr 17, 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 58,041 | +0.64(+1.17%) |
Apr 16, 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 62,957 | -0.94(-1.69%) |
Apr 15, 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 23,581 | -0.41(-0.73%) |
Apr 12, 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 43,507 | -0.86(-1.51%) |
Apr 11, 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 26,283 | +0.13(+0.23%) |
Apr 10, 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 71,964 | -0.71(-1.23%) |
Apr 09, 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 36,847 | +0.41(+0.72%) |
Apr 08, 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 21,049 | +0.35(+0.62%) |
Apr 05, 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 43,180 | +0.12(+0.21%) |
Apr 04, 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 24,392 | -0.07(-0.12%) |
Apr 03, 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 2,315,939 | +0.24(+0.43%) |
Apr 02, 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 155,998 | +0.12(+0.21%) |
Apr 01, 2024 | 56.43 | 56.63 | 56.26 | 56.33 | 74,182 | +0.53(+0.95%) |
Mar 28, 2024 | 55.71 | 55.91 | 55.71 | 55.80 | 109,260 | +0.10(+0.18%) |
Mar 27, 2024 | 55.58 | 55.76 | 55.51 | 55.70 | 35,434 | +0.18(+0.32%) |
Mar 26, 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 24,210 | -0.57(-1.02%) |
Mar 25, 2024 | 55.96 | 56.16 | 55.96 | 56.09 | 34,512 | +0.10(+0.18%) |
Mar 22, 2024 | 56.23 | 56.23 | 55.94 | 55.99 | 47,165 | -0.40(-0.71%) |
Mar 21, 2024 | 56.52 | 56.52 | 56.28 | 56.39 | 80,468 | +0.15(+0.27%) |
Mar 20, 2024 | 55.93 | 56.27 | 55.80 | 56.24 | 59,308 | +0.42(+0.75%) |
Mar 19, 2024 | 56.03 | 56.03 | 55.63 | 55.82 | 28,779 | -0.05(-0.09%) |
Mar 18, 2024 | 56.03 | 56.05 | 55.87 | 55.87 | 49,503 | +0.18(+0.32%) |
Mar 15, 2024 | 55.70 | 55.91 | 55.66 | 55.69 | 44,063 | +0.10(+0.18%) |
Mar 14, 2024 | 55.98 | 55.98 | 55.52 | 55.59 | 37,908 | -0.13(-0.23%) |
Mar 13, 2024 | 55.93 | 55.93 | 55.65 | 55.72 | 101,629 | -0.68(-1.21%) |
Mar 12, 2024 | 56.48 | 56.48 | 56.10 | 56.40 | 65,223 | +0.19(+0.34%) |
Mar 11, 2024 | 56.28 | 56.31 | 56.16 | 56.21 | 33,032 | -0.02(-0.04%) |
Mar 08, 2024 | 56.43 | 56.50 | 56.18 | 56.23 | 48,508 | -0.34(-0.60%) |
Mar 07, 2024 | 56.38 | 56.58 | 56.29 | 56.57 | 25,990 | +0.14(+0.25%) |
Mar 06, 2024 | 56.48 | 56.57 | 56.36 | 56.43 | 143,720 | +0.17(+0.30%) |
Mar 05, 2024 | 56.44 | 56.46 | 56.15 | 56.26 | 55,431 | -0.26(-0.46%) |
Mar 04, 2024 | 56.63 | 56.63 | 56.41 | 56.52 | 89,920 | -0.14(-0.25%) |
Mar 01, 2024 | 56.32 | 56.72 | 56.31 | 56.66 | 85,576 | +0.67(+1.20%) |
Feb 29, 2024 | 55.94 | 56.14 | 55.89 | 55.99 | 46,952 | +0.51(+0.92%) |
Feb 28, 2024 | 55.91 | 55.91 | 55.36 | 55.48 | 123,404 | -0.84(-1.50%) |
Feb 27, 2024 | 56.35 | 56.43 | 56.31 | 56.32 | 37,623 | +0.17(+0.31%) |
Feb 26, 2024 | 56.09 | 56.33 | 56.09 | 56.15 | 68,577 | -0.02(-0.04%) |
Feb 23, 2024 | 56.15 | 56.23 | 56.05 | 56.17 | 47,209 | +0.04(+0.07%) |
Feb 22, 2024 | 56.00 | 56.13 | 55.93 | 56.13 | 71,484 | +0.44(+0.79%) |
Feb 21, 2024 | 55.66 | 55.80 | 55.55 | 55.69 | 70,331 | -0.02(-0.04%) |
Feb 20, 2024 | 55.63 | 55.75 | 55.51 | 55.71 | 55,321 | +0.31(+0.56%) |
Feb 16, 2024 | 55.33 | 55.53 | 55.30 | 55.40 | 86,698 | +0.34(+0.62%) |
Feb 15, 2024 | 54.87 | 55.08 | 54.86 | 55.06 | 109,263 | +0.51(+0.93%) |
Feb 14, 2024 | 54.42 | 54.76 | 54.42 | 54.55 | 141,794 | +0.74(+1.38%) |
Feb 13, 2024 | 54.26 | 54.26 | 53.67 | 53.81 | 52,627 | -0.93(-1.70%) |
Feb 12, 2024 | 54.44 | 54.95 | 54.44 | 54.74 | 45,544 | -0.06(-0.11%) |
Feb 09, 2024 | 54.62 | 54.95 | 54.53 | 54.80 | 164,157 | +0.13(+0.24%) |
Feb 08, 2024 | 54.64 | 54.83 | 54.52 | 54.67 | 92,877 | +0.05(+0.09%) |
Feb 07, 2024 | 54.46 | 54.69 | 54.46 | 54.62 | 129,444 | +0.09(+0.17%) |
Feb 06, 2024 | 54.02 | 54.53 | 54.02 | 54.53 | 92,413 | +1.23(+2.31%) |
Feb 05, 2024 | 53.27 | 53.40 | 53.12 | 53.30 | 95,373 | -0.58(-1.08%) |
Feb 02, 2024 | 53.92 | 53.99 | 53.65 | 53.88 | 53,762 | -0.66(-1.21%) |
Feb 01, 2024 | 54.42 | 54.64 | 54.26 | 54.54 | 82,069 | +0.30(+0.55%) |
Jan 31, 2024 | 54.56 | 54.69 | 54.13 | 54.24 | 68,183 | -0.28(-0.51%) |
Jan 30, 2024 | 54.60 | 54.60 | 54.37 | 54.52 | 91,356 | -0.37(-0.67%) |
Jan 29, 2024 | 54.99 | 55.00 | 54.71 | 54.89 | 74,798 | -0.04(-0.07%) |
Jan 26, 2024 | 54.94 | 55.07 | 54.84 | 54.93 | 86,475 | -0.03(-0.05%) |
Jan 25, 2024 | 54.89 | 55.13 | 54.86 | 54.96 | 70,355 | +0.19(+0.35%) |
Jan 24, 2024 | 54.85 | 54.98 | 54.64 | 54.77 | 72,606 | +0.79(+1.46%) |
Jan 23, 2024 | 54.19 | 54.20 | 53.95 | 53.98 | 291,352 | -0.28(-0.52%) |
Jan 22, 2024 | 54.27 | 54.44 | 54.21 | 54.26 | 77,720 | -0.31(-0.57%) |
Jan 19, 2024 | 54.26 | 54.67 | 54.23 | 54.57 | 82,961 | +0.39(+0.72%) |
Jan 18, 2024 | 54.29 | 54.29 | 54.09 | 54.18 | 35,947 | -0.08(-0.15%) |
Jan 17, 2024 | 54.18 | 54.27 | 54.03 | 54.26 | 70,659 | -0.67(-1.22%) |
Jan 16, 2024 | 55.39 | 55.39 | 54.88 | 54.93 | 61,251 | -0.91(-1.63%) |
Jan 12, 2024 | 56.05 | 56.11 | 55.68 | 55.84 | 51,977 | +0.11(+0.20%) |
Jan 11, 2024 | 55.80 | 55.80 | 55.39 | 55.73 | 34,490 | +0.19(+0.34%) |
Jan 10, 2024 | 55.54 | 55.58 | 55.41 | 55.54 | 47,894 | +0.10(+0.18%) |
Jan 09, 2024 | 55.51 | 55.55 | 55.37 | 55.44 | 36,170 | -0.61(-1.09%) |
Jan 08, 2024 | 55.72 | 56.08 | 55.65 | 56.05 | 47,876 | +0.09(+0.16%) |
Jan 05, 2024 | 55.83 | 56.28 | 55.83 | 55.96 | 162,127 | +0.21(+0.38%) |
Jan 04, 2024 | 55.79 | 56.00 | 55.61 | 55.75 | 202,032 | -0.12(-0.21%) |
Jan 03, 2024 | 55.85 | 56.06 | 55.78 | 55.87 | 124,421 | -0.17(-0.30%) |
Jan 02, 2024 | 56.11 | 56.30 | 55.95 | 56.04 | 36,707 | -0.42(-0.74%) |
Dec 29, 2023 | 56.52 | 56.60 | 56.34 | 56.46 | 43,911 | +0.29(+0.52%) |
Dec 28, 2023 | 56.27 | 56.45 | 56.08 | 56.17 | 180,704 | +0.14(+0.25%) |
Dec 27, 2023 | 55.89 | 56.03 | 55.77 | 56.03 | 83,524 | +0.39(+0.70%) |
Dec 26, 2023 | 55.69 | 55.69 | 55.53 | 55.64 | 18,392 | +0.12(+0.22%) |
Dec 22, 2023 | 55.55 | 55.60 | 55.36 | 55.52 | 50,760 | +0.01(+0.02%) |
Dec 21, 2023 | 55.32 | 55.51 | 55.23 | 55.51 | 40,566 | +1.06(+1.95%) |
Dec 20, 2023 | 55.18 | 55.18 | 54.45 | 54.45 | 74,434 | -1.20(-2.16%) |
Dec 19, 2023 | 55.54 | 55.79 | 55.41 | 55.65 | 56,225 | +0.25(+0.45%) |
Dec 18, 2023 | 55.41 | 55.49 | 55.25 | 55.40 | 37,374 | -0.17(-0.31%) |
Dec 15, 2023 | 55.98 | 55.98 | 55.55 | 55.57 | 30,013 | -0.46(-0.83%) |
Dec 14, 2023 | 55.77 | 56.18 | 55.77 | 56.04 | 48,262 | +0.37(+0.67%) |
Dec 13, 2023 | 54.89 | 55.66 | 54.65 | 55.66 | 58,168 | +0.68(+1.24%) |
Dec 12, 2023 | 54.83 | 55.05 | 54.73 | 54.98 | 46,970 | -0.09(-0.16%) |
Dec 11, 2023 | 54.81 | 55.09 | 54.81 | 55.07 | 38,818 | +0.24(+0.43%) |
Dec 08, 2023 | 54.78 | 54.88 | 54.64 | 54.83 | 23,726 | -0.35(-0.64%) |
Dec 07, 2023 | 55.08 | 55.19 | 54.95 | 55.19 | 26,940 | +0.32(+0.57%) |
Dec 06, 2023 | 55.14 | 55.27 | 54.84 | 54.87 | 19,143 | -0.10(-0.18%) |
Dec 05, 2023 | 54.72 | 55.09 | 54.69 | 54.97 | 82,007 | -0.07(-0.13%) |
Dec 04, 2023 | 55.17 | 55.27 | 54.99 | 55.04 | 31,854 | -0.33(-0.59%) |
Dec 01, 2023 | 54.83 | 55.50 | 54.78 | 55.37 | 32,825 | +0.49(+0.90%) |
Nov 30, 2023 | 54.78 | 54.93 | 54.66 | 54.87 | 36,765 | -0.02(-0.04%) |
Nov 29, 2023 | 55.03 | 55.16 | 54.87 | 54.89 | 32,354 | -0.10(-0.18%) |
Nov 28, 2023 | 54.87 | 55.12 | 54.83 | 54.99 | 25,150 | +0.51(+0.94%) |
Nov 27, 2023 | 54.57 | 54.57 | 54.42 | 54.48 | 38,444 | -0.19(-0.34%) |
Nov 24, 2023 | 54.46 | 54.67 | 54.46 | 54.67 | 5,339 | +0.24(+0.43%) |
Nov 22, 2023 | 54.59 | 54.60 | 54.30 | 54.43 | 24,658 | -0.24(-0.43%) |
Nov 21, 2023 | 54.84 | 54.84 | 54.58 | 54.67 | 21,473 | -0.20(-0.36%) |
Nov 20, 2023 | 54.61 | 54.88 | 54.61 | 54.86 | 27,012 | +0.80(+1.48%) |
Nov 17, 2023 | 54.09 | 54.26 | 53.98 | 54.07 | 73,349 | +0.33(+0.61%) |
Nov 16, 2023 | 53.67 | 53.74 | 53.49 | 53.74 | 44,880 | -0.16(-0.29%) |
Nov 15, 2023 | 53.90 | 54.05 | 53.76 | 53.90 | 90,766 | +0.16(+0.29%) |
Nov 14, 2023 | 53.27 | 53.83 | 53.27 | 53.74 | 27,160 | +1.18(+2.25%) |
Nov 13, 2023 | 52.36 | 52.69 | 52.36 | 52.56 | 22,345 | +0.13(+0.24%) |
Nov 10, 2023 | 52.28 | 52.48 | 52.16 | 52.43 | 21,103 | +0.18(+0.34%) |
Nov 09, 2023 | 52.65 | 52.65 | 52.14 | 52.25 | 30,049 | -0.59(-1.12%) |
Nov 08, 2023 | 52.93 | 52.96 | 52.75 | 52.84 | 20,270 | -0.10(-0.19%) |
Nov 07, 2023 | 52.80 | 53.00 | 52.72 | 52.94 | 12,211 | +0.10(+0.19%) |
Nov 06, 2023 | 52.95 | 52.96 | 52.78 | 52.84 | 30,119 | +0.38(+0.73%) |
Nov 03, 2023 | 52.24 | 52.61 | 52.19 | 52.46 | 40,456 | +0.70(+1.35%) |
Nov 02, 2023 | 51.69 | 51.84 | 51.59 | 51.76 | 101,813 | +0.72(+1.41%) |
Nov 01, 2023 | 50.81 | 51.17 | 50.71 | 51.04 | 50,382 | +0.25(+0.49%) |
Oct 31, 2023 | 50.57 | 50.79 | 50.52 | 50.79 | 40,138 | -0.19(-0.37%) |
Oct 30, 2023 | 51.17 | 51.29 | 50.90 | 50.98 | 51,819 | +0.62(+1.23%) |
Oct 27, 2023 | 50.72 | 50.78 | 50.28 | 50.36 | 62,517 | +0.02(+0.05%) |
Oct 26, 2023 | 50.29 | 50.45 | 50.20 | 50.34 | 69,866 | -0.14(-0.28%) |
Oct 25, 2023 | 50.60 | 50.69 | 50.35 | 50.48 | 84,580 | -0.49(-0.97%) |
Oct 24, 2023 | 50.63 | 51.00 | 50.63 | 50.97 | 44,461 | +0.69(+1.37%) |
Oct 23, 2023 | 50.15 | 50.37 | 50.04 | 50.28 | 16,938 | -0.24(-0.47%) |
Oct 20, 2023 | 50.78 | 50.82 | 50.51 | 50.52 | 37,325 | -0.65(-1.27%) |
Oct 19, 2023 | 51.43 | 51.46 | 51.08 | 51.17 | 51,254 | -0.01(-0.02%) |
Oct 18, 2023 | 51.57 | 51.57 | 51.13 | 51.18 | 59,220 | -1.09(-2.08%) |
Oct 17, 2023 | 52.08 | 52.50 | 52.07 | 52.27 | 13,374 | -0.12(-0.24%) |
Oct 16, 2023 | 52.21 | 52.52 | 52.18 | 52.39 | 23,030 | +0.16(+0.30%) |
Oct 13, 2023 | 52.68 | 52.75 | 52.15 | 52.23 | 158,874 | -0.37(-0.71%) |
Oct 12, 2023 | 53.01 | 53.01 | 52.45 | 52.61 | 22,042 | -0.15(-0.28%) |
Oct 11, 2023 | 52.91 | 52.93 | 52.72 | 52.76 | 27,577 | -0.19(-0.36%) |
Oct 10, 2023 | 52.61 | 52.96 | 52.61 | 52.95 | 15,854 | +0.63(+1.20%) |
Oct 09, 2023 | 52.05 | 52.33 | 51.80 | 52.32 | 12,392 | -0.37(-0.71%) |
Oct 06, 2023 | 52.09 | 52.78 | 52.09 | 52.70 | 11,693 | +0.50(+0.96%) |
Oct 05, 2023 | 52.09 | 52.21 | 51.94 | 52.19 | 28,624 | +0.23(+0.44%) |
Oct 04, 2023 | 51.92 | 52.02 | 51.79 | 51.97 | 143,556 | +0.00(+0.00%) |
Oct 03, 2023 | 52.26 | 52.26 | 51.94 | 51.97 | 18,818 | -0.43(-0.83%) |
Oct 02, 2023 | 52.69 | 52.69 | 52.38 | 52.40 | 55,005 | -0.30(-0.56%) |
Sep 29, 2023 | 53.12 | 53.12 | 52.65 | 52.70 | 27,399 | -0.03(-0.06%) |
Sep 28, 2023 | 52.52 | 52.78 | 52.52 | 52.73 | 16,529 | +0.29(+0.54%) |
Sep 27, 2023 | 52.57 | 52.57 | 52.26 | 52.44 | 29,448 | +0.08(+0.16%) |
Sep 26, 2023 | 52.42 | 52.62 | 52.30 | 52.36 | 33,026 | -0.48(-0.91%) |
Sep 25, 2023 | 52.73 | 52.84 | 52.74 | 52.84 | 18,687 | +0.04(+0.07%) |
Sep 22, 2023 | 52.93 | 53.23 | 52.80 | 52.80 | 24,803 | +0.53(+1.02%) |
Sep 21, 2023 | 52.37 | 52.47 | 52.21 | 52.27 | 26,329 | -0.70(-1.33%) |
Sep 20, 2023 | 53.33 | 53.43 | 52.98 | 52.98 | 17,608 | -0.11(-0.21%) |
Sep 19, 2023 | 53.21 | 53.25 | 53.03 | 53.09 | 16,448 | -0.41(-0.77%) |
Sep 18, 2023 | 53.60 | 53.60 | 53.37 | 53.50 | 28,051 | +0.00(+0.00%) |
Sep 15, 2023 | 53.88 | 53.88 | 53.43 | 53.50 | 24,820 | -0.22(-0.40%) |
Sep 14, 2023 | 53.61 | 53.98 | 53.53 | 53.72 | 24,767 | +0.37(+0.70%) |
Sep 13, 2023 | 53.35 | 53.47 | 53.30 | 53.35 | 27,238 | +0.09(+0.17%) |
Sep 12, 2023 | 53.12 | 53.39 | 53.11 | 53.26 | 31,569 | -0.56(-1.04%) |
Sep 11, 2023 | 53.71 | 53.82 | 53.60 | 53.82 | 8,773 | +0.28(+0.52%) |
Sep 08, 2023 | 53.46 | 53.57 | 53.40 | 53.54 | 17,617 | +0.23(+0.43%) |
Sep 07, 2023 | 53.29 | 53.41 | 53.21 | 53.32 | 33,593 | -0.29(-0.53%) |
Sep 06, 2023 | 53.70 | 53.71 | 53.48 | 53.60 | 24,005 | -0.16(-0.29%) |
Sep 05, 2023 | 53.92 | 53.92 | 53.65 | 53.76 | 13,674 | -0.06(-0.11%) |
Sep 01, 2023 | 53.94 | 54.00 | 53.74 | 53.82 | 28,550 | +0.24(+0.44%) |
Aug 31, 2023 | 53.77 | 53.83 | 53.52 | 53.58 | 28,436 | -0.27(-0.49%) |
Aug 30, 2023 | 53.72 | 53.86 | 53.58 | 53.85 | 73,959 | +0.18(+0.33%) |
Aug 29, 2023 | 53.04 | 53.67 | 53.04 | 53.67 | 14,913 | +0.69(+1.30%) |
Aug 28, 2023 | 52.86 | 52.98 | 52.80 | 52.98 | 19,947 | +0.29(+0.54%) |
Aug 25, 2023 | 52.68 | 52.72 | 52.36 | 52.70 | 17,197 | +0.22(+0.41%) |
Aug 24, 2023 | 53.02 | 53.02 | 52.48 | 52.48 | 106,081 | -0.50(-0.95%) |
Aug 23, 2023 | 52.41 | 52.98 | 52.41 | 52.98 | 56,035 | +0.87(+1.66%) |
Aug 22, 2023 | 52.21 | 52.21 | 51.97 | 52.11 | 16,600 | -0.01(-0.02%) |
Aug 21, 2023 | 51.80 | 52.12 | 51.79 | 52.12 | 29,318 | +0.30(+0.57%) |
Aug 18, 2023 | 51.51 | 51.87 | 51.51 | 51.83 | 22,313 | -0.16(-0.30%) |
Aug 17, 2023 | 52.39 | 52.39 | 51.94 | 51.99 | 14,096 | +0.27(+0.51%) |
Aug 16, 2023 | 51.80 | 52.08 | 51.72 | 51.72 | 44,550 | -0.06(-0.11%) |
Aug 15, 2023 | 51.99 | 51.99 | 51.69 | 51.78 | 32,249 | -0.29(-0.55%) |
Aug 14, 2023 | 51.88 | 52.07 | 51.73 | 52.07 | 19,812 | -0.32(-0.60%) |
Aug 11, 2023 | 52.58 | 52.58 | 52.31 | 52.38 | 24,956 | -0.29(-0.54%) |
Aug 10, 2023 | 52.94 | 53.17 | 52.67 | 52.67 | 17,093 | -0.39(-0.74%) |
Aug 09, 2023 | 53.06 | 53.11 | 52.88 | 53.06 | 31,925 | +0.07(+0.13%) |
Aug 08, 2023 | 52.92 | 53.01 | 52.66 | 52.99 | 15,432 | -0.43(-0.81%) |
Aug 07, 2023 | 53.50 | 53.50 | 53.22 | 53.42 | 19,154 | +0.08(+0.15%) |
Aug 04, 2023 | 53.47 | 53.74 | 53.26 | 53.35 | 162,336 | +0.44(+0.84%) |
Aug 03, 2023 | 52.85 | 52.96 | 52.70 | 52.90 | 23,810 | +0.16(+0.30%) |
Aug 02, 2023 | 53.20 | 53.20 | 52.75 | 52.75 | 36,041 | -1.13(-2.10%) |
Aug 01, 2023 | 54.02 | 54.02 | 53.78 | 53.88 | 27,734 | -0.64(-1.17%) |
Jul 31, 2023 | 54.29 | 54.56 | 54.29 | 54.52 | 62,539 | +0.21(+0.38%) |
Jul 28, 2023 | 54.20 | 54.45 | 54.20 | 54.31 | 27,278 | +0.78(+1.45%) |
Jul 27, 2023 | 54.13 | 54.13 | 53.53 | 53.53 | 26,984 | -0.34(-0.64%) |
Jul 26, 2023 | 53.51 | 53.97 | 53.51 | 53.88 | 26,848 | +0.13(+0.24%) |
Jul 25, 2023 | 53.93 | 53.94 | 53.75 | 53.75 | 43,444 | +0.05(+0.09%) |
Jul 24, 2023 | 53.41 | 53.70 | 53.41 | 53.70 | 8,763 | +0.40(+0.75%) |
Jul 21, 2023 | 53.33 | 53.41 | 53.29 | 53.30 | 14,988 | +0.13(+0.25%) |
Jul 20, 2023 | 53.37 | 53.45 | 53.15 | 53.17 | 31,313 | -0.21(-0.39%) |
Jul 19, 2023 | 53.42 | 53.43 | 53.24 | 53.38 | 65,875 | +0.12(+0.22%) |
Jul 18, 2023 | 53.29 | 53.40 | 53.21 | 53.26 | 16,617 | -0.38(-0.72%) |
Jul 17, 2023 | 53.38 | 53.64 | 53.32 | 53.64 | 20,845 | +0.33(+0.61%) |
Jul 14, 2023 | 53.41 | 53.42 | 53.21 | 53.32 | 12,220 | +0.00(+0.00%) |
Jul 13, 2023 | 53.07 | 53.32 | 53.07 | 53.32 | 7,474 | +0.29(+0.54%) |
Jul 12, 2023 | 52.76 | 53.03 | 52.75 | 53.03 | 24,242 | +0.57(+1.09%) |
Jul 11, 2023 | 52.17 | 52.46 | 52.15 | 52.46 | 14,514 | +0.39(+0.76%) |
Jul 10, 2023 | 51.74 | 52.07 | 51.74 | 52.07 | 17,754 | +0.04(+0.08%) |
Jul 07, 2023 | 51.85 | 52.11 | 51.85 | 52.03 | 25,417 | +0.26(+0.49%) |
Jul 06, 2023 | 51.81 | 51.81 | 51.44 | 51.77 | 171,093 | -0.40(-0.77%) |
Jul 05, 2023 | 52.08 | 52.20 | 52.06 | 52.17 | 42,753 | -0.05(-0.09%) |
Jul 03, 2023 | 52.11 | 52.32 | 52.11 | 52.22 | 8,082 | +0.48(+0.93%) |
Jun 30, 2023 | 51.72 | 51.82 | 51.61 | 51.74 | 27,509 | +0.43(+0.85%) |
Jun 29, 2023 | 51.05 | 51.32 | 51.05 | 51.31 | 31,381 | +0.24(+0.46%) |
Jun 28, 2023 | 51.00 | 51.18 | 51.00 | 51.07 | 17,713 | -0.21(-0.40%) |
Jun 27, 2023 | 51.27 | 51.30 | 51.13 | 51.28 | 36,018 | +0.12(+0.23%) |
Jun 26, 2023 | 51.17 | 51.21 | 51.04 | 51.16 | 29,494 | +0.15(+0.29%) |
Jun 23, 2023 | 51.14 | 51.18 | 50.89 | 51.01 | 135,571 | -0.80(-1.54%) |
Jun 22, 2023 | 51.80 | 51.98 | 51.66 | 51.81 | 222,921 | -0.41(-0.79%) |
Jun 21, 2023 | 52.14 | 52.24 | 52.01 | 52.22 | 77,372 | +0.15(+0.28%) |
Jun 20, 2023 | 52.36 | 52.36 | 52.06 | 52.08 | 19,591 | -0.65(-1.23%) |
Jun 16, 2023 | 52.73 | 52.74 | 52.61 | 52.72 | 16,668 | -0.03(-0.06%) |
Jun 15, 2023 | 52.55 | 52.82 | 52.49 | 52.75 | 21,785 | +0.32(+0.61%) |
Jun 14, 2023 | 52.05 | 52.53 | 52.05 | 52.43 | 33,376 | +0.42(+0.81%) |
Jun 13, 2023 | 52.12 | 52.13 | 51.92 | 52.01 | 90,627 | +0.27(+0.53%) |
Jun 12, 2023 | 51.59 | 51.76 | 51.56 | 51.74 | 34,948 | -0.01(-0.02%) |
Jun 09, 2023 | 51.69 | 51.83 | 51.64 | 51.75 | 61,095 | +0.28(+0.55%) |
Jun 08, 2023 | 51.31 | 51.58 | 51.31 | 51.47 | 19,326 | +0.05(+0.09%) |
Jun 07, 2023 | 51.54 | 51.78 | 51.39 | 51.42 | 25,789 | +0.07(+0.13%) |
Jun 06, 2023 | 51.12 | 51.43 | 51.06 | 51.35 | 17,424 | +0.06(+0.11%) |
Jun 05, 2023 | 50.73 | 51.34 | 50.71 | 51.29 | 2,188,485 | +0.56(+1.10%) |
Jun 02, 2023 | 50.80 | 50.86 | 50.73 | 50.73 | 21,229 | +0.47(+0.93%) |