Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.38 | 52.53 | 52.03 | 52.09 | 102,218 | -0.64(-1.21%) |
Apr 29, 2024 | 52.54 | 52.81 | 52.50 | 52.73 | 409,518 | +0.37(+0.70%) |
Apr 26, 2024 | 52.25 | 52.50 | 52.25 | 52.36 | 109,951 | +0.43(+0.82%) |
Apr 25, 2024 | 51.59 | 51.98 | 51.51 | 51.93 | 176,158 | -0.07(-0.14%) |
Apr 24, 2024 | 52.11 | 52.16 | 51.76 | 52.00 | 100,603 | -0.25(-0.47%) |
Apr 23, 2024 | 52.14 | 52.58 | 52.02 | 52.25 | 156,037 | -0.04(-0.08%) |
Apr 22, 2024 | 52.12 | 52.35 | 52.07 | 52.29 | 189,153 | -0.11(-0.21%) |
Apr 19, 2024 | 52.53 | 52.54 | 52.32 | 52.40 | 273,686 | +0.25(+0.48%) |
Apr 18, 2024 | 52.29 | 52.29 | 51.93 | 52.15 | 287,800 | -0.14(-0.27%) |
Apr 17, 2024 | 52.02 | 52.35 | 51.80 | 52.29 | 206,712 | +0.43(+0.82%) |
Apr 16, 2024 | 51.77 | 52.03 | 51.62 | 51.86 | 403,778 | -0.39(-0.74%) |
Apr 15, 2024 | 52.39 | 52.41 | 52.01 | 52.25 | 220,268 | -0.69(-1.29%) |
Apr 12, 2024 | 53.07 | 53.30 | 52.93 | 52.93 | 250,888 | +0.37(+0.70%) |
Apr 11, 2024 | 52.96 | 52.97 | 52.47 | 52.57 | 398,879 | -0.30(-0.56%) |
Apr 10, 2024 | 53.57 | 53.61 | 52.81 | 52.86 | 382,919 | -1.08(-2.01%) |
Apr 09, 2024 | 53.82 | 54.04 | 53.81 | 53.95 | 98,220 | +0.40(+0.74%) |
Apr 08, 2024 | 53.36 | 53.60 | 53.32 | 53.55 | 183,048 | +0.08(+0.15%) |
Apr 05, 2024 | 53.69 | 53.92 | 53.47 | 53.47 | 153,413 | -0.71(-1.30%) |
Apr 04, 2024 | 54.04 | 54.18 | 53.69 | 54.18 | 99,648 | +0.45(+0.83%) |
Apr 03, 2024 | 53.33 | 53.74 | 53.22 | 53.73 | 150,719 | -0.10(-0.18%) |
Apr 02, 2024 | 53.49 | 53.88 | 53.28 | 53.83 | 110,672 | -0.15(-0.28%) |
Apr 01, 2024 | 54.38 | 54.61 | 53.93 | 53.98 | 179,018 | -0.92(-1.68%) |
Mar 28, 2024 | 54.76 | 55.12 | 54.69 | 54.90 | 166,102 | +0.09(+0.16%) |
Mar 27, 2024 | 54.41 | 54.81 | 54.39 | 54.81 | 92,195 | +0.48(+0.89%) |
Mar 26, 2024 | 54.27 | 54.40 | 54.11 | 54.33 | 97,571 | +0.17(+0.31%) |
Mar 25, 2024 | 54.59 | 54.65 | 54.10 | 54.16 | 93,857 | -0.54(-0.99%) |
Mar 22, 2024 | 54.89 | 54.90 | 54.62 | 54.70 | 68,311 | +0.50(+0.93%) |
Mar 21, 2024 | 54.45 | 54.51 | 54.07 | 54.20 | 111,447 | +0.29(+0.53%) |
Mar 20, 2024 | 53.74 | 54.01 | 53.47 | 53.91 | 89,409 | +0.22(+0.40%) |
Mar 19, 2024 | 53.69 | 53.86 | 53.63 | 53.70 | 53,805 | +0.07(+0.13%) |
Mar 18, 2024 | 53.74 | 53.80 | 53.53 | 53.63 | 62,591 | -0.23(-0.42%) |
Mar 15, 2024 | 53.99 | 54.03 | 53.81 | 53.85 | 72,319 | +0.09(+0.17%) |
Mar 14, 2024 | 54.38 | 54.38 | 53.72 | 53.76 | 170,031 | -0.94(-1.72%) |
Mar 13, 2024 | 54.91 | 54.96 | 54.61 | 54.70 | 83,484 | -0.32(-0.57%) |
Mar 12, 2024 | 55.25 | 55.27 | 54.99 | 55.02 | 88,652 | -0.31(-0.55%) |
Mar 11, 2024 | 55.58 | 55.59 | 55.24 | 55.33 | 61,829 | -0.20(-0.36%) |
Mar 08, 2024 | 55.48 | 55.77 | 55.43 | 55.52 | 102,324 | +0.03(+0.05%) |
Mar 07, 2024 | 55.89 | 55.89 | 55.31 | 55.49 | 56,048 | -0.32(-0.57%) |
Mar 06, 2024 | 55.66 | 55.95 | 55.61 | 55.81 | 69,772 | +0.17(+0.30%) |
Mar 05, 2024 | 55.44 | 55.70 | 55.37 | 55.64 | 88,399 | +0.71(+1.30%) |
Mar 04, 2024 | 54.57 | 54.98 | 54.57 | 54.93 | 67,033 | -0.01(-0.02%) |
Mar 01, 2024 | 54.36 | 55.01 | 54.11 | 54.94 | 67,142 | +0.39(+0.71%) |
Feb 29, 2024 | 54.30 | 54.60 | 54.30 | 54.55 | 122,046 | +0.39(+0.71%) |
Feb 28, 2024 | 53.92 | 54.21 | 53.79 | 54.17 | 48,267 | +0.46(+0.86%) |
Feb 27, 2024 | 54.00 | 54.09 | 53.70 | 53.70 | 48,016 | -0.40(-0.73%) |
Feb 26, 2024 | 54.31 | 54.45 | 53.90 | 54.10 | 92,872 | -0.15(-0.27%) |
Feb 23, 2024 | 53.70 | 54.38 | 53.70 | 54.25 | 95,819 | +0.55(+1.03%) |
Feb 22, 2024 | 53.79 | 53.96 | 53.47 | 53.70 | 57,471 | +0.01(+0.02%) |
Feb 21, 2024 | 53.76 | 53.77 | 53.55 | 53.69 | 60,462 | -0.12(-0.22%) |
Feb 20, 2024 | 53.76 | 53.97 | 53.69 | 53.80 | 106,153 | -0.05(-0.09%) |
Feb 16, 2024 | 53.70 | 53.85 | 53.66 | 53.85 | 39,508 | +0.00(+0.00%) |
Feb 15, 2024 | 54.04 | 54.17 | 53.82 | 53.85 | 39,292 | +0.05(+0.09%) |
Feb 14, 2024 | 53.59 | 53.90 | 53.56 | 53.80 | 122,068 | +0.44(+0.82%) |
Feb 13, 2024 | 53.51 | 53.72 | 53.35 | 53.36 | 159,516 | -0.67(-1.23%) |
Feb 12, 2024 | 54.07 | 54.10 | 53.82 | 54.03 | 80,866 | -0.04(-0.07%) |
Feb 09, 2024 | 54.20 | 54.33 | 54.00 | 54.07 | 70,584 | -0.21(-0.38%) |
Feb 08, 2024 | 54.17 | 54.35 | 54.00 | 54.28 | 95,597 | -0.12(-0.22%) |
Feb 07, 2024 | 54.47 | 54.77 | 54.40 | 54.40 | 125,982 | -0.28(-0.51%) |
Feb 06, 2024 | 54.49 | 54.91 | 54.44 | 54.67 | 98,323 | +0.27(+0.49%) |
Feb 05, 2024 | 54.65 | 54.82 | 54.40 | 54.41 | 71,572 | -0.88(-1.59%) |
Feb 02, 2024 | 55.46 | 55.61 | 55.00 | 55.29 | 191,218 | -1.21(-2.13%) |
Feb 01, 2024 | 56.50 | 57.08 | 56.34 | 56.49 | 426,366 | +0.69(+1.24%) |
Jan 31, 2024 | 55.33 | 55.82 | 55.19 | 55.80 | 243,703 | +0.68(+1.24%) |
Jan 30, 2024 | 55.10 | 55.18 | 54.77 | 55.12 | 148,063 | +0.24(+0.43%) |
Jan 29, 2024 | 54.65 | 55.06 | 54.54 | 54.88 | 64,443 | +0.60(+1.11%) |
Jan 26, 2024 | 54.44 | 54.44 | 54.16 | 54.28 | 42,766 | -0.02(-0.04%) |
Jan 25, 2024 | 54.42 | 54.55 | 54.08 | 54.30 | 93,143 | +0.22(+0.40%) |
Jan 24, 2024 | 54.67 | 54.70 | 54.05 | 54.08 | 181,252 | -0.39(-0.71%) |
Jan 23, 2024 | 54.40 | 54.49 | 54.12 | 54.47 | 99,094 | -0.50(-0.92%) |
Jan 22, 2024 | 55.06 | 55.26 | 54.87 | 54.97 | 103,155 | +0.00(+0.00%) |
Jan 19, 2024 | 54.73 | 55.04 | 54.45 | 54.97 | 276,491 | +0.28(+0.51%) |
Jan 18, 2024 | 54.78 | 54.89 | 54.43 | 54.69 | 285,952 | -0.14(-0.25%) |
Jan 17, 2024 | 54.82 | 55.08 | 54.65 | 54.83 | 471,572 | -0.26(-0.47%) |
Jan 16, 2024 | 55.31 | 55.46 | 54.87 | 55.09 | 651,112 | -0.66(-1.19%) |
Jan 12, 2024 | 55.50 | 55.87 | 55.45 | 55.75 | 492,339 | +0.39(+0.70%) |
Jan 11, 2024 | 55.09 | 55.44 | 54.91 | 55.37 | 724,601 | +0.47(+0.86%) |
Jan 10, 2024 | 55.16 | 55.28 | 54.87 | 54.89 | 441,939 | -0.18(-0.32%) |
Jan 09, 2024 | 55.10 | 55.38 | 55.04 | 55.07 | 411,848 | -0.42(-0.77%) |
Jan 08, 2024 | 54.80 | 55.55 | 54.79 | 55.49 | 373,305 | +0.53(+0.97%) |
Jan 05, 2024 | 54.96 | 55.51 | 54.79 | 54.96 | 535,221 | -0.30(-0.54%) |
Jan 04, 2024 | 55.41 | 55.54 | 55.26 | 55.26 | 316,297 | -0.91(-1.62%) |
Jan 03, 2024 | 55.40 | 56.20 | 55.26 | 56.17 | 630,061 | +0.23(+0.41%) |
Jan 02, 2024 | 55.70 | 56.02 | 55.53 | 55.94 | 635,549 | -0.07(-0.12%) |
Dec 29, 2023 | 56.06 | 56.56 | 55.90 | 56.01 | 824,516 | -0.45(-0.80%) |
Dec 28, 2023 | 56.73 | 57.09 | 56.43 | 56.46 | 352,009 | -0.43(-0.76%) |
Dec 27, 2023 | 56.62 | 56.96 | 56.45 | 56.90 | 316,421 | +0.80(+1.43%) |
Dec 26, 2023 | 56.09 | 56.26 | 56.00 | 56.10 | 301,148 | +0.05(+0.09%) |
Dec 22, 2023 | 56.61 | 56.64 | 55.87 | 56.05 | 346,075 | -0.36(-0.63%) |
Dec 21, 2023 | 56.78 | 56.78 | 56.19 | 56.40 | 516,418 | -0.42(-0.75%) |
Dec 20, 2023 | 56.60 | 56.87 | 56.26 | 56.83 | 403,596 | +0.52(+0.93%) |
Dec 19, 2023 | 56.44 | 56.71 | 56.25 | 56.30 | 384,577 | +0.03(+0.05%) |
Dec 18, 2023 | 56.47 | 56.47 | 56.19 | 56.27 | 216,307 | -0.60(-1.06%) |
Dec 15, 2023 | 56.36 | 56.96 | 56.29 | 56.88 | 93,762 | -0.08(-0.14%) |
Dec 14, 2023 | 56.34 | 57.30 | 56.34 | 56.96 | 482,099 | +1.71(+3.09%) |
Dec 13, 2023 | 53.95 | 55.25 | 53.81 | 55.25 | 203,172 | +1.45(+2.70%) |
Dec 12, 2023 | 53.73 | 53.92 | 53.51 | 53.79 | 197,625 | -0.09(-0.16%) |
Dec 11, 2023 | 53.97 | 53.97 | 53.55 | 53.88 | 83,097 | -0.49(-0.91%) |
Dec 08, 2023 | 53.90 | 54.38 | 53.70 | 54.38 | 87,251 | +0.05(+0.09%) |
Dec 07, 2023 | 54.31 | 54.82 | 54.25 | 54.33 | 115,037 | -0.37(-0.67%) |
Dec 06, 2023 | 54.18 | 54.70 | 54.03 | 54.69 | 169,588 | +0.53(+0.99%) |
Dec 05, 2023 | 53.59 | 54.24 | 53.59 | 54.16 | 238,594 | +1.17(+2.20%) |
Dec 04, 2023 | 53.21 | 53.33 | 52.86 | 52.99 | 337,832 | -0.52(-0.98%) |
Dec 01, 2023 | 52.75 | 53.60 | 52.75 | 53.52 | 183,303 | +0.85(+1.61%) |
Nov 30, 2023 | 52.83 | 53.06 | 52.56 | 52.67 | 102,356 | -0.45(-0.85%) |
Nov 29, 2023 | 52.90 | 53.23 | 52.69 | 53.12 | 269,682 | +0.53(+1.01%) |
Nov 28, 2023 | 52.22 | 52.70 | 52.15 | 52.59 | 182,672 | +0.02(+0.04%) |
Nov 27, 2023 | 52.17 | 52.57 | 52.02 | 52.57 | 167,156 | +0.57(+1.10%) |
Nov 24, 2023 | 52.28 | 52.28 | 51.97 | 52.00 | 45,485 | -0.68(-1.29%) |
Nov 22, 2023 | 52.55 | 52.69 | 52.24 | 52.68 | 95,036 | +0.33(+0.64%) |
Nov 21, 2023 | 52.45 | 52.56 | 51.88 | 52.34 | 231,318 | -0.36(-0.69%) |
Nov 20, 2023 | 51.95 | 52.76 | 51.95 | 52.71 | 155,454 | +0.47(+0.91%) |
Nov 17, 2023 | 52.44 | 52.51 | 52.02 | 52.23 | 158,292 | +0.16(+0.30%) |
Nov 16, 2023 | 51.85 | 52.30 | 51.85 | 52.08 | 239,192 | +0.48(+0.94%) |
Nov 15, 2023 | 51.74 | 51.77 | 51.34 | 51.59 | 1,606,034 | -0.53(-1.02%) |
Nov 14, 2023 | 52.36 | 52.49 | 51.87 | 52.13 | 293,964 | +0.87(+1.69%) |
Nov 13, 2023 | 51.09 | 51.38 | 50.85 | 51.26 | 98,394 | -0.32(-0.61%) |
Nov 10, 2023 | 51.71 | 51.86 | 51.43 | 51.57 | 74,972 | +0.08(+0.15%) |
Nov 09, 2023 | 52.41 | 52.41 | 50.98 | 51.50 | 171,249 | -1.25(-2.37%) |
Nov 08, 2023 | 52.13 | 52.76 | 52.07 | 52.75 | 149,725 | +0.74(+1.42%) |
Nov 07, 2023 | 51.82 | 52.24 | 51.78 | 52.01 | 189,613 | +0.51(+0.99%) |
Nov 06, 2023 | 51.57 | 51.66 | 51.31 | 51.50 | 99,079 | -0.26(-0.49%) |
Nov 03, 2023 | 52.27 | 52.34 | 51.69 | 51.75 | 255,057 | +0.40(+0.79%) |
Nov 02, 2023 | 51.16 | 51.58 | 50.94 | 51.35 | 269,378 | +1.03(+2.06%) |
Nov 01, 2023 | 49.32 | 50.36 | 49.32 | 50.31 | 139,398 | +1.28(+2.61%) |
Oct 31, 2023 | 49.56 | 49.75 | 48.98 | 49.03 | 139,042 | -0.35(-0.71%) |
Oct 30, 2023 | 49.18 | 49.55 | 48.91 | 49.39 | 99,692 | -0.09(-0.18%) |
Oct 27, 2023 | 49.33 | 49.55 | 49.07 | 49.47 | 155,666 | -0.18(-0.35%) |
Oct 26, 2023 | 49.00 | 49.71 | 48.93 | 49.65 | 87,086 | +0.73(+1.50%) |
Oct 25, 2023 | 49.06 | 49.10 | 48.74 | 48.92 | 85,167 | -0.85(-1.71%) |
Oct 24, 2023 | 49.21 | 49.78 | 49.03 | 49.77 | 93,646 | +0.49(+0.99%) |
Oct 23, 2023 | 48.62 | 49.47 | 48.33 | 49.28 | 155,965 | +0.17(+0.34%) |
Oct 20, 2023 | 48.93 | 49.20 | 48.72 | 49.11 | 127,617 | +0.26(+0.54%) |
Oct 19, 2023 | 49.06 | 49.64 | 48.80 | 48.85 | 223,567 | -0.50(-1.01%) |
Oct 18, 2023 | 49.46 | 49.61 | 49.06 | 49.35 | 100,058 | -0.45(-0.90%) |
Oct 17, 2023 | 49.38 | 49.85 | 49.04 | 49.80 | 93,771 | -0.37(-0.74%) |
Oct 16, 2023 | 49.92 | 50.24 | 49.84 | 50.17 | 295,778 | -0.57(-1.12%) |
Oct 13, 2023 | 50.87 | 51.01 | 50.54 | 50.74 | 136,136 | +1.01(+2.03%) |
Oct 12, 2023 | 51.05 | 51.05 | 49.66 | 49.73 | 123,166 | -1.43(-2.79%) |
Oct 11, 2023 | 50.84 | 51.17 | 50.56 | 51.16 | 120,880 | +1.02(+2.03%) |
Oct 10, 2023 | 49.72 | 50.36 | 49.52 | 50.14 | 277,265 | +0.21(+0.41%) |
Oct 09, 2023 | 49.29 | 49.96 | 49.16 | 49.93 | 62,683 | +1.02(+2.08%) |
Oct 06, 2023 | 48.58 | 49.51 | 48.50 | 48.92 | 470,142 | -0.62(-1.25%) |
Oct 05, 2023 | 49.92 | 49.95 | 49.46 | 49.53 | 79,908 | -0.58(-1.15%) |
Oct 04, 2023 | 49.80 | 50.12 | 49.65 | 50.11 | 186,405 | +0.73(+1.49%) |
Oct 03, 2023 | 49.96 | 50.12 | 49.20 | 49.38 | 221,520 | -1.03(-2.04%) |
Oct 02, 2023 | 50.90 | 51.05 | 50.31 | 50.40 | 267,062 | -0.94(-1.83%) |
Sep 29, 2023 | 51.94 | 52.15 | 50.96 | 51.34 | 120,523 | -0.25(-0.49%) |
Sep 28, 2023 | 50.61 | 51.63 | 50.33 | 51.60 | 372,915 | +0.61(+1.19%) |
Sep 27, 2023 | 51.60 | 51.64 | 50.68 | 50.99 | 175,689 | -0.24(-0.48%) |
Sep 26, 2023 | 51.64 | 51.74 | 51.11 | 51.24 | 189,457 | -0.33(-0.64%) |
Sep 25, 2023 | 51.94 | 51.83 | 51.57 | 51.57 | 356,516 | -1.40(-2.64%) |
Sep 22, 2023 | 52.48 | 53.07 | 52.47 | 52.97 | 111,019 | +0.56(+1.06%) |
Sep 21, 2023 | 52.71 | 52.86 | 52.39 | 52.41 | 445,594 | -1.14(-2.13%) |
Sep 20, 2023 | 53.85 | 54.03 | 53.55 | 53.55 | 146,794 | -0.07(-0.13%) |
Sep 19, 2023 | 53.75 | 53.97 | 53.61 | 53.62 | 123,893 | -0.37(-0.69%) |
Sep 18, 2023 | 53.54 | 54.02 | 53.54 | 53.99 | 129,116 | +0.34(+0.64%) |
Sep 15, 2023 | 53.94 | 53.94 | 53.62 | 53.65 | 349,973 | -0.36(-0.67%) |
Sep 14, 2023 | 54.15 | 54.28 | 53.84 | 54.01 | 157,025 | -0.26(-0.49%) |
Sep 13, 2023 | 54.29 | 54.59 | 54.18 | 54.27 | 64,137 | -0.02(-0.04%) |
Sep 12, 2023 | 54.19 | 54.33 | 54.09 | 54.29 | 57,023 | +0.25(+0.47%) |
Sep 11, 2023 | 54.11 | 54.22 | 53.94 | 54.04 | 111,053 | -0.38(-0.70%) |
Sep 08, 2023 | 54.27 | 54.60 | 54.27 | 54.42 | 107,761 | +0.41(+0.76%) |
Sep 07, 2023 | 53.91 | 54.01 | 53.76 | 54.01 | 32,371 | +0.39(+0.73%) |
Sep 06, 2023 | 53.93 | 53.94 | 53.56 | 53.62 | 134,952 | +0.08(+0.15%) |
Sep 05, 2023 | 53.85 | 53.90 | 53.43 | 53.54 | 96,201 | -0.45(-0.83%) |
Sep 01, 2023 | 54.57 | 54.62 | 53.97 | 53.99 | 140,143 | -1.05(-1.90%) |
Aug 31, 2023 | 54.98 | 55.17 | 54.93 | 55.04 | 105,355 | +0.16(+0.28%) |
Aug 30, 2023 | 54.95 | 55.02 | 54.75 | 54.88 | 47,278 | -0.15(-0.27%) |
Aug 29, 2023 | 54.35 | 55.10 | 54.35 | 55.03 | 48,074 | +0.41(+0.75%) |
Aug 28, 2023 | 54.82 | 54.82 | 54.34 | 54.62 | 49,036 | +0.06(+0.11%) |
Aug 25, 2023 | 54.28 | 54.79 | 54.23 | 54.56 | 75,488 | +0.09(+0.16%) |
Aug 24, 2023 | 54.83 | 55.01 | 54.39 | 54.47 | 304,676 | -0.57(-1.04%) |
Aug 23, 2023 | 54.33 | 55.08 | 54.27 | 55.05 | 103,676 | +1.45(+2.71%) |
Aug 22, 2023 | 53.16 | 53.65 | 53.16 | 53.60 | 108,967 | +0.47(+0.88%) |
Aug 21, 2023 | 52.87 | 53.16 | 52.73 | 53.13 | 114,484 | -0.37(-0.69%) |
Aug 18, 2023 | 53.41 | 53.87 | 53.33 | 53.50 | 140,649 | +0.17(+0.31%) |
Aug 17, 2023 | 53.49 | 53.51 | 53.11 | 53.33 | 113,303 | -0.30(-0.56%) |
Aug 16, 2023 | 53.80 | 54.11 | 53.52 | 53.64 | 85,387 | -0.25(-0.47%) |
Aug 15, 2023 | 54.11 | 54.28 | 53.81 | 53.89 | 50,140 | -0.39(-0.72%) |
Aug 14, 2023 | 54.54 | 54.75 | 54.23 | 54.28 | 131,227 | -0.21(-0.39%) |
Aug 11, 2023 | 54.47 | 54.71 | 54.39 | 54.49 | 250,818 | +0.03(+0.05%) |
Aug 10, 2023 | 55.28 | 55.50 | 54.46 | 54.46 | 108,074 | -0.92(-1.67%) |
Aug 09, 2023 | 55.24 | 55.52 | 55.17 | 55.39 | 49,962 | +0.05(+0.09%) |
Aug 08, 2023 | 55.74 | 55.94 | 55.21 | 55.34 | 123,246 | +0.15(+0.26%) |
Aug 07, 2023 | 55.14 | 55.40 | 55.01 | 55.19 | 193,289 | -0.18(-0.32%) |
Aug 04, 2023 | 54.55 | 55.48 | 54.51 | 55.37 | 129,451 | +1.10(+2.03%) |
Aug 03, 2023 | 54.55 | 54.56 | 54.09 | 54.27 | 158,965 | -1.22(-2.19%) |
Aug 02, 2023 | 55.51 | 55.60 | 55.02 | 55.48 | 106,021 | -0.43(-0.77%) |
Aug 01, 2023 | 56.30 | 56.33 | 55.86 | 55.91 | 71,407 | -0.92(-1.63%) |
Jul 31, 2023 | 56.82 | 57.07 | 56.54 | 56.84 | 166,138 | +0.00(+0.00%) |
Jul 28, 2023 | 56.43 | 56.90 | 56.36 | 56.84 | 41,381 | +0.30(+0.53%) |
Jul 27, 2023 | 57.49 | 57.54 | 56.30 | 56.54 | 72,511 | -1.10(-1.90%) |
Jul 26, 2023 | 57.87 | 57.87 | 57.55 | 57.63 | 63,685 | -0.24(-0.42%) |
Jul 25, 2023 | 58.09 | 58.26 | 57.62 | 57.88 | 58,349 | -0.22(-0.38%) |
Jul 24, 2023 | 58.05 | 58.21 | 57.88 | 58.10 | 201,150 | +0.00(+0.00%) |
Jul 21, 2023 | 58.32 | 58.41 | 58.02 | 58.10 | 94,826 | +0.01(+0.02%) |
Jul 20, 2023 | 57.93 | 58.13 | 57.58 | 58.09 | 145,092 | -0.05(-0.08%) |
Jul 19, 2023 | 57.58 | 58.14 | 57.42 | 58.14 | 58,264 | +0.67(+1.17%) |
Jul 18, 2023 | 57.58 | 57.76 | 57.43 | 57.47 | 118,322 | -0.05(-0.08%) |
Jul 17, 2023 | 57.27 | 57.59 | 57.19 | 57.52 | 67,931 | +0.20(+0.36%) |
Jul 14, 2023 | 57.60 | 57.73 | 57.29 | 57.31 | 26,582 | -0.45(-0.77%) |
Jul 13, 2023 | 57.68 | 57.86 | 57.38 | 57.76 | 111,576 | +0.43(+0.75%) |
Jul 12, 2023 | 56.22 | 57.38 | 56.17 | 57.33 | 109,421 | +1.39(+2.48%) |
Jul 11, 2023 | 56.18 | 56.18 | 55.83 | 55.94 | 329,657 | -0.03(-0.05%) |
Jul 10, 2023 | 55.86 | 56.17 | 55.81 | 55.97 | 71,276 | -0.06(-0.10%) |
Jul 07, 2023 | 56.19 | 56.32 | 56.02 | 56.03 | 54,381 | -0.33(-0.59%) |
Jul 06, 2023 | 56.97 | 56.97 | 56.17 | 56.36 | 333,484 | -0.76(-1.33%) |
Jul 05, 2023 | 57.62 | 57.68 | 56.96 | 57.12 | 100,438 | -0.76(-1.31%) |
Jul 03, 2023 | 58.20 | 58.47 | 57.88 | 57.88 | 52,552 | -0.07(-0.12%) |
Jun 30, 2023 | 57.36 | 58.00 | 57.27 | 57.94 | 81,226 | +0.75(+1.32%) |
Jun 29, 2023 | 57.40 | 57.55 | 57.07 | 57.19 | 80,343 | -0.84(-1.45%) |
Jun 28, 2023 | 58.15 | 58.22 | 57.85 | 58.03 | 33,358 | +0.16(+0.28%) |
Jun 27, 2023 | 58.48 | 58.48 | 57.76 | 57.87 | 56,965 | -0.20(-0.35%) |
Jun 26, 2023 | 58.36 | 58.53 | 58.01 | 58.07 | 62,622 | -0.12(-0.20%) |
Jun 23, 2023 | 58.44 | 58.52 | 58.11 | 58.19 | 47,535 | +0.53(+0.92%) |
Jun 22, 2023 | 57.97 | 58.10 | 57.60 | 57.66 | 511,986 | -0.69(-1.18%) |
Jun 21, 2023 | 57.94 | 58.42 | 57.73 | 58.34 | 38,105 | +0.06(+0.10%) |
Jun 20, 2023 | 58.03 | 58.38 | 58.03 | 58.28 | 59,071 | +0.50(+0.87%) |
Jun 16, 2023 | 57.57 | 57.95 | 57.41 | 57.78 | 42,350 | -0.13(-0.22%) |
Jun 15, 2023 | 58.06 | 58.25 | 57.70 | 57.91 | 44,230 | +0.08(+0.13%) |
May 08, 2023 | 57.94 | 58.00 | 57.70 | 57.83 | 54,562 | -0.68(-1.17%) |
May 05, 2023 | 58.23 | 58.51 | 58.16 | 58.51 | 50,123 | -0.03(-0.05%) |
May 04, 2023 | 58.52 | 59.02 | 58.43 | 58.54 | 113,708 | -0.29(-0.49%) |
May 03, 2023 | 58.49 | 58.87 | 58.45 | 58.83 | 164,759 | +0.44(+0.76%) |
May 02, 2023 | 57.68 | 58.43 | 57.68 | 58.39 | 111,133 | +1.00(+1.74%) |