Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 70.00 | 70.25 | 70.00 | 70.16 | 3,861 | +0.01(+0.02%) |
May 16, 2024 | 70.64 | 70.64 | 70.03 | 70.15 | 52,831 | -0.03(-0.05%) |
May 15, 2024 | 69.89 | 70.26 | 69.89 | 70.18 | 3,293 | +0.93(+1.34%) |
May 14, 2024 | 69.18 | 69.25 | 69.18 | 69.25 | 2,022 | +0.51(+0.75%) |
May 13, 2024 | 69.21 | 69.21 | 68.73 | 68.73 | 2,859 | -0.57(-0.82%) |
May 10, 2024 | 69.38 | 69.40 | 69.23 | 69.30 | 1,427 | +0.01(+0.01%) |
May 09, 2024 | 68.94 | 69.32 | 68.94 | 69.29 | 1,435 | +0.27(+0.39%) |
May 08, 2024 | 69.08 | 69.08 | 68.95 | 69.03 | 1,645 | +0.26(+0.37%) |
May 07, 2024 | 69.39 | 69.39 | 68.77 | 68.77 | 2,264 | -0.50(-0.73%) |
May 06, 2024 | 68.93 | 69.27 | 68.93 | 69.27 | 1,183 | +0.63(+0.92%) |
May 03, 2024 | 68.39 | 68.75 | 68.39 | 68.64 | 4,784 | +0.86(+1.27%) |
May 02, 2024 | 67.68 | 67.94 | 67.68 | 67.78 | 48,263 | +0.98(+1.47%) |
May 01, 2024 | 66.53 | 66.80 | 66.49 | 66.80 | 1,659 | +0.23(+0.34%) |
Apr 30, 2024 | 67.57 | 67.71 | 66.57 | 66.57 | 3,039 | -1.09(-1.61%) |
Apr 29, 2024 | 67.81 | 67.85 | 67.53 | 67.66 | 1,874 | -0.14(-0.21%) |
Apr 26, 2024 | 67.72 | 67.80 | 67.72 | 67.80 | 1,277 | +0.75(+1.12%) |
Apr 25, 2024 | 67.31 | 67.38 | 66.67 | 67.05 | 4,072 | -0.39(-0.58%) |
Apr 24, 2024 | 67.63 | 67.63 | 67.23 | 67.44 | 2,211 | -0.40(-0.59%) |
Apr 23, 2024 | 67.74 | 67.84 | 67.74 | 67.84 | 1,910 | +1.04(+1.56%) |
Apr 22, 2024 | 66.33 | 66.80 | 66.33 | 66.80 | 3,466 | +1.00(+1.51%) |
Apr 19, 2024 | 65.75 | 66.00 | 65.75 | 65.80 | 6,002 | +0.06(+0.09%) |
Apr 18, 2024 | 65.76 | 66.01 | 65.75 | 65.75 | 4,458 | +0.17(+0.26%) |
Apr 17, 2024 | 65.72 | 65.72 | 65.43 | 65.57 | 9,465 | +0.07(+0.11%) |
Apr 16, 2024 | 65.68 | 65.67 | 65.50 | 65.50 | 1,585 | -0.71(-1.07%) |
Apr 15, 2024 | 67.18 | 67.18 | 66.01 | 66.21 | 9,050 | -0.54(-0.81%) |
Apr 12, 2024 | 67.55 | 67.55 | 66.75 | 66.75 | 4,594 | -1.74(-2.55%) |
Apr 11, 2024 | 68.15 | 68.60 | 67.97 | 68.49 | 8,347 | +0.26(+0.38%) |
Apr 10, 2024 | 68.49 | 68.50 | 68.14 | 68.23 | 23,386 | -0.78(-1.14%) |
Apr 09, 2024 | 69.63 | 69.63 | 68.70 | 69.02 | 5,457 | -0.42(-0.60%) |
Apr 08, 2024 | 69.17 | 69.64 | 69.17 | 69.44 | 3,004 | +0.52(+0.75%) |
Apr 05, 2024 | 68.38 | 69.19 | 68.38 | 68.92 | 2,855 | +0.83(+1.22%) |
Apr 04, 2024 | 69.00 | 69.34 | 68.08 | 68.09 | 28,709 | -0.85(-1.24%) |
Apr 03, 2024 | 68.42 | 68.94 | 68.42 | 68.94 | 5,279 | +0.97(+1.43%) |
Apr 02, 2024 | 68.61 | 68.61 | 67.96 | 67.97 | 9,824 | -1.06(-1.54%) |
Apr 01, 2024 | 69.57 | 69.57 | 69.01 | 69.03 | 3,036 | -0.31(-0.44%) |
Mar 28, 2024 | 69.40 | 69.43 | 69.16 | 69.34 | 10,207 | +0.36(+0.52%) |
Mar 27, 2024 | 68.91 | 68.98 | 68.83 | 68.98 | 1,884 | +0.12(+0.17%) |
Mar 26, 2024 | 68.90 | 69.04 | 68.74 | 68.86 | 3,050 | +0.40(+0.58%) |
Mar 25, 2024 | 68.73 | 68.73 | 68.38 | 68.46 | 7,190 | -0.32(-0.47%) |
Mar 22, 2024 | 68.90 | 69.01 | 68.52 | 68.79 | 2,620 | -0.57(-0.82%) |
Mar 21, 2024 | 69.28 | 69.40 | 69.28 | 69.36 | 1,391 | -0.01(-0.01%) |
Mar 20, 2024 | 68.58 | 69.37 | 68.50 | 69.36 | 12,552 | +0.75(+1.09%) |
Mar 19, 2024 | 68.48 | 68.77 | 68.48 | 68.61 | 3,538 | +0.13(+0.19%) |
Mar 18, 2024 | 68.46 | 68.77 | 68.46 | 68.48 | 6,716 | -0.28(-0.41%) |
Mar 15, 2024 | 68.55 | 68.76 | 68.41 | 68.76 | 3,648 | +0.94(+1.39%) |
Mar 14, 2024 | 67.90 | 67.90 | 67.78 | 67.82 | 1,848 | -0.47(-0.68%) |
Mar 13, 2024 | 68.45 | 68.45 | 68.20 | 68.29 | 4,526 | -0.28(-0.41%) |
Mar 12, 2024 | 68.13 | 68.57 | 67.84 | 68.57 | 6,900 | +0.59(+0.87%) |
Mar 11, 2024 | 68.23 | 68.23 | 67.76 | 67.97 | 1,925 | -0.10(-0.14%) |
Mar 08, 2024 | 68.67 | 68.67 | 68.07 | 68.07 | 1,789 | -0.33(-0.49%) |
Mar 07, 2024 | 68.00 | 68.44 | 68.00 | 68.40 | 5,593 | +0.63(+0.93%) |
Mar 06, 2024 | 67.82 | 68.00 | 67.64 | 67.77 | 36,277 | +0.83(+1.24%) |
Mar 05, 2024 | 66.61 | 66.94 | 66.61 | 66.94 | 4,839 | +0.27(+0.41%) |
Mar 04, 2024 | 66.62 | 66.67 | 66.44 | 66.67 | 1,905 | +0.30(+0.45%) |
Mar 01, 2024 | 66.07 | 66.39 | 66.06 | 66.37 | 3,290 | +0.26(+0.39%) |
Feb 29, 2024 | 66.22 | 66.22 | 65.85 | 66.11 | 4,533 | +0.01(+0.01%) |
Feb 28, 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 1,608 | -0.16(-0.24%) |
Feb 27, 2024 | 66.16 | 66.37 | 66.02 | 66.26 | 13,032 | +0.80(+1.22%) |
Feb 26, 2024 | 65.45 | 65.47 | 65.36 | 65.46 | 3,478 | -0.59(-0.89%) |
Feb 23, 2024 | 65.90 | 66.05 | 65.89 | 66.05 | 1,244 | +0.18(+0.28%) |
Feb 22, 2024 | 64.70 | 65.98 | 64.70 | 65.87 | 3,709 | +1.74(+2.71%) |
Feb 21, 2024 | 64.35 | 64.35 | 63.77 | 64.13 | 6,678 | +0.17(+0.27%) |
Feb 20, 2024 | 64.27 | 64.52 | 63.96 | 63.96 | 1,874 | -0.37(-0.57%) |
Feb 16, 2024 | 64.61 | 64.68 | 64.33 | 64.33 | 3,258 | -0.28(-0.43%) |
Feb 15, 2024 | 64.35 | 64.62 | 64.06 | 64.61 | 3,745 | +0.31(+0.48%) |
Feb 14, 2024 | 63.83 | 64.30 | 63.83 | 64.30 | 1,700 | +1.47(+2.33%) |
Feb 13, 2024 | 62.86 | 63.19 | 62.83 | 62.84 | 34,330 | -1.26(-1.97%) |
Feb 12, 2024 | 64.06 | 64.19 | 63.86 | 64.10 | 5,143 | -0.21(-0.33%) |
Feb 09, 2024 | 63.73 | 64.39 | 63.73 | 64.31 | 6,642 | +0.59(+0.93%) |
Feb 08, 2024 | 62.98 | 63.78 | 62.98 | 63.72 | 11,021 | +0.94(+1.49%) |
Feb 07, 2024 | 62.76 | 62.83 | 62.68 | 62.78 | 3,172 | +0.16(+0.25%) |
Feb 06, 2024 | 62.51 | 62.68 | 62.31 | 62.63 | 7,534 | +0.19(+0.31%) |
Feb 05, 2024 | 62.36 | 62.51 | 61.78 | 62.44 | 5,286 | -0.30(-0.48%) |
Feb 02, 2024 | 62.20 | 62.77 | 62.18 | 62.74 | 20,931 | -0.18(-0.29%) |
Feb 01, 2024 | 62.46 | 63.02 | 62.44 | 62.92 | 72,230 | +0.66(+1.06%) |
Jan 31, 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 3,333 | -0.41(-0.65%) |
Jan 30, 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 51,696 | -0.25(-0.40%) |
Jan 29, 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 2,038 | +0.22(+0.35%) |
Jan 26, 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 4,857 | +0.60(+0.97%) |
Jan 25, 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 9,479 | +0.72(+1.17%) |
Jan 24, 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 6,783 | +0.26(+0.42%) |
Jan 23, 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 6,244 | -0.21(-0.34%) |
Jan 22, 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 3,492 | +0.16(+0.26%) |
Jan 19, 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 6,730 | +0.74(+1.22%) |
Jan 18, 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 16,717 | +2.73(+4.73%) |
Jan 17, 2024 | 57.64 | 57.73 | 57.62 | 57.70 | 1,653 | -0.20(-0.35%) |
Jan 16, 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 21,110 | +0.22(+0.38%) |
Jan 12, 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 5,262 | -0.07(-0.11%) |
Jan 11, 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 27,647 | -0.50(-0.86%) |
Jan 10, 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 6,631 | -1.04(-1.75%) |
Jan 09, 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 3,774 | -0.81(-1.34%) |
Jan 08, 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 53,282 | +0.61(+1.03%) |
Jan 05, 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 2,589 | +0.21(+0.36%) |
Jan 04, 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 30,124 | -0.20(-0.34%) |
Jan 03, 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 7,980 | -0.66(-1.10%) |
Jan 02, 2024 | 60.70 | 60.70 | 60.08 | 60.13 | 4,508 | -1.00(-1.64%) |
Dec 29, 2023 | 61.27 | 61.27 | 60.96 | 61.13 | 5,455 | -0.22(-0.36%) |
Dec 28, 2023 | 61.59 | 61.59 | 61.35 | 61.35 | 1,123 | -0.58(-0.94%) |
Dec 27, 2023 | 61.81 | 61.99 | 61.81 | 61.93 | 2,542 | +0.24(+0.38%) |
Dec 26, 2023 | 61.45 | 61.70 | 61.37 | 61.70 | 1,668 | +0.54(+0.89%) |
Dec 22, 2023 | 61.16 | 61.29 | 61.15 | 61.15 | 3,574 | +0.11(+0.19%) |
Dec 21, 2023 | 61.22 | 61.22 | 60.67 | 61.04 | 5,059 | +0.52(+0.87%) |
Dec 20, 2023 | 61.35 | 61.36 | 60.52 | 60.52 | 6,716 | -0.26(-0.42%) |
Dec 19, 2023 | 60.17 | 60.77 | 60.17 | 60.77 | 2,739 | +1.12(+1.88%) |
Dec 18, 2023 | 59.87 | 59.87 | 59.55 | 59.65 | 2,647 | +0.21(+0.35%) |
Dec 15, 2023 | 59.47 | 59.47 | 59.34 | 59.44 | 1,013 | -0.10(-0.17%) |
Dec 14, 2023 | 59.18 | 59.98 | 59.18 | 59.54 | 4,897 | +1.00(+1.70%) |
Dec 13, 2023 | 57.78 | 58.55 | 57.50 | 58.55 | 1,754 | +0.60(+1.04%) |
Dec 12, 2023 | 57.79 | 57.98 | 57.79 | 57.94 | 10,131 | -0.20(-0.35%) |
Dec 11, 2023 | 57.98 | 58.17 | 57.98 | 58.15 | 3,180 | +0.23(+0.40%) |
Dec 08, 2023 | 57.75 | 57.93 | 57.68 | 57.92 | 1,114 | +0.39(+0.67%) |
Dec 07, 2023 | 57.32 | 57.53 | 57.21 | 57.53 | 6,411 | -0.01(-0.01%) |
Dec 06, 2023 | 57.84 | 57.94 | 57.54 | 57.54 | 3,880 | +0.42(+0.73%) |
Dec 05, 2023 | 56.94 | 57.13 | 56.89 | 57.12 | 3,009 | +0.04(+0.07%) |
Dec 04, 2023 | 56.89 | 57.11 | 56.87 | 57.08 | 4,216 | -0.57(-1.00%) |
Dec 01, 2023 | 57.20 | 57.76 | 57.20 | 57.65 | 6,719 | +0.70(+1.23%) |
Nov 30, 2023 | 56.82 | 56.99 | 56.75 | 56.95 | 7,882 | +0.25(+0.44%) |
Nov 29, 2023 | 56.73 | 56.80 | 56.70 | 56.70 | 2,604 | +0.16(+0.28%) |
Nov 28, 2023 | 56.52 | 56.57 | 56.51 | 56.54 | 1,260 | +0.32(+0.57%) |
Nov 27, 2023 | 56.33 | 56.62 | 56.16 | 56.22 | 34,175 | -0.28(-0.50%) |
Nov 24, 2023 | 56.51 | 56.51 | 56.51 | 56.51 | 145 | +0.08(+0.15%) |
Nov 22, 2023 | 56.31 | 56.43 | 56.29 | 56.43 | 4,153 | +0.49(+0.88%) |
Nov 21, 2023 | 56.09 | 56.11 | 55.93 | 55.93 | 2,086 | +0.04(+0.08%) |
Nov 20, 2023 | 55.68 | 55.97 | 55.64 | 55.89 | 1,933 | +0.18(+0.32%) |
Nov 17, 2023 | 55.40 | 55.71 | 55.38 | 55.71 | 1,686 | +0.80(+1.46%) |
Nov 16, 2023 | 55.24 | 55.24 | 54.82 | 54.91 | 1,146 | -0.61(-1.11%) |
Nov 15, 2023 | 55.99 | 55.99 | 55.43 | 55.52 | 4,338 | -0.48(-0.85%) |
Nov 14, 2023 | 55.56 | 56.12 | 55.56 | 56.00 | 11,360 | +1.88(+3.47%) |
Nov 13, 2023 | 53.46 | 54.17 | 53.46 | 54.12 | 2,248 | +0.35(+0.65%) |
Nov 10, 2023 | 53.68 | 53.77 | 53.30 | 53.77 | 4,360 | +0.15(+0.29%) |
Nov 09, 2023 | 54.24 | 54.24 | 53.61 | 53.62 | 6,972 | -1.56(-2.82%) |
Nov 08, 2023 | 54.86 | 55.20 | 54.86 | 55.17 | 5,827 | +0.72(+1.32%) |
Nov 07, 2023 | 54.43 | 54.57 | 54.41 | 54.46 | 2,765 | +0.03(+0.06%) |
Nov 06, 2023 | 54.94 | 54.94 | 54.42 | 54.42 | 5,386 | -0.53(-0.96%) |
Nov 03, 2023 | 54.72 | 55.10 | 54.72 | 54.95 | 3,827 | +1.25(+2.33%) |
Nov 02, 2023 | 53.92 | 53.94 | 53.61 | 53.70 | 3,619 | +0.95(+1.81%) |
Nov 01, 2023 | 51.87 | 52.75 | 51.87 | 52.75 | 4,159 | +1.05(+2.03%) |
Oct 31, 2023 | 51.88 | 51.88 | 51.49 | 51.70 | 4,547 | +0.08(+0.15%) |
Oct 30, 2023 | 51.31 | 51.64 | 51.31 | 51.62 | 1,970 | +1.07(+2.12%) |
Oct 27, 2023 | 50.80 | 50.91 | 50.41 | 50.55 | 4,500 | -0.17(-0.34%) |
Oct 26, 2023 | 50.71 | 51.08 | 50.39 | 50.72 | 21,828 | -0.13(-0.26%) |
Oct 25, 2023 | 50.97 | 50.97 | 50.80 | 50.86 | 6,119 | -0.81(-1.56%) |
Oct 24, 2023 | 51.74 | 51.75 | 51.46 | 51.67 | 7,236 | +0.06(+0.12%) |
Oct 23, 2023 | 51.68 | 51.97 | 51.60 | 51.60 | 4,779 | +0.66(+1.30%) |
Oct 20, 2023 | 51.37 | 51.37 | 50.69 | 50.94 | 13,310 | -0.75(-1.45%) |
Oct 19, 2023 | 52.15 | 52.16 | 51.49 | 51.69 | 12,990 | -0.72(-1.37%) |
Oct 18, 2023 | 53.25 | 53.25 | 52.26 | 52.41 | 6,807 | -1.31(-2.44%) |
Oct 17, 2023 | 53.47 | 53.96 | 53.18 | 53.72 | 6,553 | -0.39(-0.72%) |
Oct 16, 2023 | 53.78 | 54.12 | 53.78 | 54.12 | 2,800 | +0.83(+1.55%) |
Oct 13, 2023 | 53.34 | 53.34 | 53.10 | 53.29 | 2,996 | -0.89(-1.65%) |
Oct 12, 2023 | 54.61 | 54.73 | 53.99 | 54.18 | 7,750 | -0.82(-1.48%) |
Oct 11, 2023 | 54.92 | 55.00 | 54.70 | 55.00 | 3,359 | +0.25(+0.46%) |
Oct 10, 2023 | 54.56 | 54.94 | 54.45 | 54.74 | 4,837 | +1.40(+2.61%) |
Oct 09, 2023 | 52.97 | 53.37 | 52.88 | 53.35 | 3,272 | -0.55(-1.02%) |
Oct 06, 2023 | 53.01 | 54.07 | 53.01 | 53.90 | 2,458 | +0.78(+1.47%) |
Oct 05, 2023 | 53.01 | 53.12 | 52.74 | 53.12 | 2,424 | +0.38(+0.72%) |
Oct 04, 2023 | 52.60 | 52.74 | 52.27 | 52.74 | 4,489 | +0.39(+0.75%) |
Oct 03, 2023 | 52.37 | 52.67 | 52.23 | 52.35 | 19,191 | -0.35(-0.66%) |
Oct 02, 2023 | 53.30 | 53.30 | 52.63 | 52.69 | 16,840 | -1.20(-2.23%) |
Sep 29, 2023 | 54.66 | 54.71 | 53.70 | 53.90 | 6,501 | -0.30(-0.56%) |
Sep 28, 2023 | 53.87 | 54.59 | 53.87 | 54.20 | 6,539 | +0.25(+0.45%) |
Sep 27, 2023 | 54.15 | 54.15 | 53.41 | 53.96 | 11,401 | -0.20(-0.37%) |
Sep 26, 2023 | 54.38 | 54.53 | 54.16 | 54.16 | 5,634 | -0.23(-0.43%) |
Sep 25, 2023 | 53.92 | 54.44 | 54.37 | 54.39 | 7,868 | +0.00(+0.01%) |
Sep 22, 2023 | 54.55 | 54.74 | 54.39 | 54.39 | 9,039 | -0.27(-0.49%) |
Sep 21, 2023 | 55.14 | 55.16 | 54.62 | 54.65 | 2,553 | -0.91(-1.64%) |
Sep 20, 2023 | 56.07 | 56.19 | 55.55 | 55.56 | 7,086 | +0.25(+0.45%) |
Sep 19, 2023 | 55.31 | 55.39 | 55.24 | 55.31 | 1,594 | +0.02(+0.04%) |
Sep 18, 2023 | 55.43 | 55.44 | 55.29 | 55.29 | 1,868 | -0.81(-1.44%) |
Sep 15, 2023 | 56.34 | 56.50 | 56.10 | 56.10 | 1,833 | -0.14(-0.24%) |
Sep 14, 2023 | 56.16 | 56.31 | 56.16 | 56.24 | 2,610 | +1.13(+2.04%) |
Sep 13, 2023 | 55.17 | 55.19 | 55.03 | 55.11 | 3,085 | -0.17(-0.32%) |
Sep 12, 2023 | 55.27 | 55.41 | 55.22 | 55.29 | 1,968 | -0.70(-1.24%) |
Sep 11, 2023 | 55.89 | 55.98 | 55.61 | 55.98 | 11,989 | +0.44(+0.79%) |
Sep 08, 2023 | 55.59 | 55.77 | 55.53 | 55.54 | 4,698 | -0.04(-0.08%) |
Sep 07, 2023 | 55.40 | 55.61 | 55.40 | 55.58 | 9,308 | -0.26(-0.46%) |
Sep 06, 2023 | 55.75 | 55.91 | 55.75 | 55.84 | 6,164 | -0.51(-0.90%) |
Sep 05, 2023 | 57.10 | 57.10 | 56.26 | 56.35 | 8,475 | -1.20(-2.08%) |
Sep 01, 2023 | 57.91 | 57.91 | 57.44 | 57.55 | 2,442 | -0.32(-0.56%) |
Aug 31, 2023 | 58.23 | 58.23 | 57.75 | 57.87 | 7,596 | -0.15(-0.25%) |
Aug 30, 2023 | 58.19 | 58.33 | 57.85 | 58.02 | 5,291 | -0.01(-0.01%) |
Aug 29, 2023 | 57.12 | 58.29 | 57.12 | 58.02 | 8,709 | +0.58(+1.02%) |
Aug 28, 2023 | 57.40 | 57.51 | 57.28 | 57.44 | 9,406 | +0.54(+0.95%) |
Aug 25, 2023 | 57.02 | 57.05 | 56.59 | 56.90 | 3,149 | +0.55(+0.98%) |
Aug 24, 2023 | 56.39 | 56.67 | 56.34 | 56.34 | 3,817 | -0.58(-1.02%) |
Aug 23, 2023 | 56.32 | 56.93 | 56.32 | 56.92 | 2,537 | +0.68(+1.21%) |
Aug 22, 2023 | 56.54 | 56.62 | 56.06 | 56.25 | 6,945 | +0.26(+0.47%) |
Aug 21, 2023 | 55.92 | 56.01 | 55.66 | 55.98 | 2,968 | -0.02(-0.04%) |
Aug 18, 2023 | 55.82 | 56.08 | 55.81 | 56.00 | 1,875 | -0.34(-0.60%) |
Aug 17, 2023 | 57.16 | 57.16 | 56.20 | 56.34 | 17,868 | -0.83(-1.45%) |
Aug 16, 2023 | 57.68 | 57.68 | 57.17 | 57.17 | 1,817 | -0.10(-0.17%) |
Aug 15, 2023 | 57.50 | 57.54 | 57.27 | 57.27 | 1,487 | -0.56(-0.97%) |
Aug 14, 2023 | 57.57 | 57.83 | 57.37 | 57.83 | 4,907 | -0.05(-0.08%) |
Aug 11, 2023 | 58.12 | 58.14 | 57.79 | 57.88 | 5,615 | -0.71(-1.21%) |
Aug 10, 2023 | 58.98 | 59.10 | 58.59 | 58.59 | 6,764 | +0.06(+0.10%) |
Aug 09, 2023 | 58.86 | 58.86 | 58.32 | 58.53 | 6,697 | -0.86(-1.44%) |
Aug 08, 2023 | 58.81 | 59.49 | 58.73 | 59.38 | 9,422 | -0.57(-0.94%) |
Aug 07, 2023 | 59.68 | 59.95 | 59.67 | 59.95 | 7,507 | +0.68(+1.15%) |
Aug 04, 2023 | 59.49 | 59.92 | 59.27 | 59.27 | 2,378 | +0.59(+1.00%) |
Aug 03, 2023 | 58.31 | 58.87 | 58.30 | 58.68 | 10,780 | +0.22(+0.38%) |
Aug 02, 2023 | 58.80 | 58.86 | 58.43 | 58.46 | 4,721 | -0.96(-1.61%) |
Aug 01, 2023 | 59.59 | 59.59 | 59.18 | 59.41 | 9,569 | -0.47(-0.78%) |
Jul 31, 2023 | 59.75 | 60.12 | 59.75 | 59.88 | 4,542 | +0.20(+0.33%) |
Jul 28, 2023 | 59.66 | 59.75 | 59.28 | 59.68 | 5,705 | +0.64(+1.08%) |
Jul 27, 2023 | 59.83 | 59.83 | 59.04 | 59.04 | 2,921 | -0.41(-0.68%) |
Jul 26, 2023 | 58.82 | 59.48 | 58.82 | 59.45 | 8,459 | +0.53(+0.91%) |
Jul 25, 2023 | 58.58 | 59.04 | 58.58 | 58.91 | 5,424 | +0.01(+0.01%) |
Jul 24, 2023 | 58.85 | 59.00 | 58.77 | 58.91 | 9,709 | -0.52(-0.87%) |
Jul 21, 2023 | 59.42 | 59.46 | 59.34 | 59.43 | 4,515 | +0.18(+0.30%) |
Jul 20, 2023 | 59.60 | 59.62 | 59.22 | 59.25 | 10,905 | -0.65(-1.08%) |
Jul 19, 2023 | 59.94 | 60.04 | 59.78 | 59.90 | 2,402 | +0.18(+0.30%) |
Jul 18, 2023 | 59.45 | 59.72 | 59.37 | 59.72 | 3,661 | +0.30(+0.51%) |
Jul 17, 2023 | 59.08 | 59.44 | 59.08 | 59.41 | 9,627 | -0.28(-0.46%) |
Jul 14, 2023 | 60.08 | 60.08 | 59.66 | 59.69 | 2,870 | -0.05(-0.09%) |
Jul 13, 2023 | 59.45 | 59.74 | 59.40 | 59.74 | 6,654 | +0.98(+1.66%) |
Jul 12, 2023 | 58.41 | 58.86 | 58.41 | 58.76 | 2,924 | +1.13(+1.96%) |
Jul 11, 2023 | 57.43 | 57.69 | 57.40 | 57.63 | 9,250 | +1.26(+2.24%) |
Jul 10, 2023 | 55.96 | 56.37 | 55.96 | 56.37 | 3,011 | +0.64(+1.15%) |
Jul 07, 2023 | 55.70 | 55.97 | 55.65 | 55.73 | 3,301 | +0.70(+1.27%) |
Jul 06, 2023 | 55.44 | 55.44 | 54.73 | 55.03 | 6,098 | -1.56(-2.75%) |
Jul 05, 2023 | 56.83 | 56.83 | 56.46 | 56.59 | 20,304 | -0.81(-1.41%) |
Jul 03, 2023 | 57.26 | 57.44 | 57.11 | 57.40 | 2,480 | -0.07(-0.13%) |
Jun 30, 2023 | 56.93 | 57.49 | 56.93 | 57.48 | 12,340 | +1.11(+1.97%) |
Jun 29, 2023 | 56.33 | 56.36 | 56.29 | 56.36 | 2,214 | -0.30(-0.53%) |
Jun 28, 2023 | 56.46 | 56.76 | 56.46 | 56.66 | 4,146 | +0.39(+0.69%) |
Jun 27, 2023 | 55.66 | 56.28 | 55.66 | 56.27 | 3,504 | +0.81(+1.47%) |
Jun 26, 2023 | 55.29 | 55.51 | 55.29 | 55.46 | 5,120 | -0.21(-0.38%) |
Jun 23, 2023 | 55.66 | 55.74 | 55.35 | 55.67 | 3,285 | -0.96(-1.70%) |
Jun 22, 2023 | 56.76 | 56.76 | 56.49 | 56.64 | 2,547 | -0.48(-0.84%) |
Jun 21, 2023 | 56.78 | 57.26 | 56.78 | 57.11 | 6,809 | -0.02(-0.04%) |
Jun 20, 2023 | 56.87 | 57.17 | 56.74 | 57.14 | 2,624 | -0.31(-0.54%) |
Jun 16, 2023 | 57.84 | 57.84 | 57.45 | 57.45 | 7,288 | +0.18(+0.31%) |