Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.35 | 45.05 | 43.77 | 45.03 | 6,696,419 | +1.03(+2.34%) |
May 30, 2024 | 43.90 | 44.38 | 43.88 | 44.00 | 4,777,383 | +0.10(+0.23%) |
May 29, 2024 | 44.19 | 44.42 | 43.75 | 43.90 | 4,189,493 | -0.83(-1.86%) |
May 28, 2024 | 44.88 | 45.25 | 44.51 | 44.73 | 4,227,246 | -0.15(-0.33%) |
May 24, 2024 | 45.01 | 45.19 | 44.77 | 44.88 | 5,878,124 | +0.08(+0.18%) |
May 23, 2024 | 45.86 | 45.90 | 44.60 | 44.80 | 4,146,941 | -1.07(-2.33%) |
May 22, 2024 | 46.11 | 46.19 | 45.38 | 45.87 | 3,679,549 | -0.34(-0.74%) |
May 21, 2024 | 46.55 | 46.91 | 46.15 | 46.21 | 3,785,202 | -0.61(-1.30%) |
May 20, 2024 | 47.17 | 47.52 | 46.75 | 46.82 | 6,858,624 | -0.21(-0.45%) |
May 17, 2024 | 46.60 | 47.78 | 46.33 | 47.03 | 8,169,629 | +0.41(+0.88%) |
May 16, 2024 | 46.13 | 46.80 | 45.95 | 46.62 | 3,910,534 | +0.51(+1.11%) |
May 15, 2024 | 46.40 | 46.51 | 45.57 | 46.11 | 6,392,387 | -0.21(-0.45%) |
May 14, 2024 | 46.88 | 47.00 | 46.01 | 46.32 | 7,156,281 | -0.60(-1.28%) |
May 13, 2024 | 47.25 | 47.43 | 46.73 | 46.92 | 3,045,360 | +0.38(+0.82%) |
May 10, 2024 | 47.36 | 47.47 | 46.41 | 46.54 | 2,226,921 | -0.66(-1.40%) |
May 09, 2024 | 46.77 | 47.32 | 46.73 | 47.20 | 3,230,767 | +0.43(+0.92%) |
May 08, 2024 | 46.71 | 46.84 | 46.40 | 46.77 | 3,438,775 | +0.05(+0.11%) |
May 07, 2024 | 46.71 | 47.32 | 46.55 | 46.72 | 4,596,621 | -0.30(-0.64%) |
May 06, 2024 | 47.20 | 47.55 | 46.79 | 47.02 | 4,141,333 | +0.35(+0.75%) |
May 03, 2024 | 46.94 | 47.02 | 46.36 | 46.67 | 4,723,751 | +0.22(+0.47%) |
May 02, 2024 | 45.14 | 46.73 | 44.85 | 46.45 | 8,397,055 | +2.10(+4.74%) |
May 01, 2024 | 43.97 | 45.02 | 43.81 | 44.35 | 5,583,466 | +0.18(+0.41%) |
Apr 30, 2024 | 45.07 | 45.33 | 44.14 | 44.17 | 6,462,509 | -1.38(-3.04%) |
Apr 29, 2024 | 45.91 | 46.15 | 45.34 | 45.55 | 5,297,922 | +0.30(+0.66%) |
Apr 26, 2024 | 45.25 | 45.80 | 44.91 | 45.26 | 4,953,475 | -0.10(-0.22%) |
Apr 25, 2024 | 45.31 | 46.01 | 45.29 | 45.36 | 5,193,885 | -0.29(-0.63%) |
Apr 24, 2024 | 45.80 | 45.96 | 44.86 | 45.64 | 7,389,050 | -0.17(-0.37%) |
Apr 23, 2024 | 46.72 | 46.89 | 45.78 | 45.81 | 7,998,558 | -0.55(-1.18%) |
Apr 22, 2024 | 45.78 | 47.12 | 45.78 | 46.36 | 7,915,669 | +1.10(+2.42%) |
Apr 19, 2024 | 46.10 | 46.65 | 45.21 | 45.27 | 8,032,913 | -0.42(-0.92%) |
Apr 18, 2024 | 47.88 | 48.01 | 45.25 | 45.68 | 21,608,590 | -4.33(-8.66%) |
Apr 17, 2024 | 50.34 | 50.58 | 49.64 | 50.02 | 9,116,566 | -0.28(-0.55%) |
Apr 16, 2024 | 49.56 | 50.55 | 49.30 | 50.29 | 4,511,699 | +0.26(+0.52%) |
Apr 15, 2024 | 50.58 | 51.13 | 49.88 | 50.04 | 5,187,665 | -0.18(-0.36%) |
Apr 12, 2024 | 50.87 | 51.02 | 49.94 | 50.21 | 2,894,119 | -1.18(-2.29%) |
Apr 11, 2024 | 51.40 | 51.71 | 50.82 | 51.39 | 2,597,859 | -0.25(-0.48%) |
Apr 10, 2024 | 51.71 | 52.01 | 51.34 | 51.64 | 2,355,575 | -0.59(-1.12%) |
Apr 09, 2024 | 51.95 | 52.27 | 51.54 | 52.23 | 2,326,456 | +0.01(+0.02%) |
Apr 08, 2024 | 53.36 | 53.42 | 52.04 | 52.22 | 2,765,418 | -0.74(-1.39%) |
Apr 05, 2024 | 52.48 | 53.17 | 52.18 | 52.95 | 2,172,976 | +0.59(+1.12%) |
Apr 04, 2024 | 54.06 | 54.31 | 52.26 | 52.37 | 3,400,832 | -1.36(-2.54%) |
Apr 03, 2024 | 52.33 | 53.89 | 52.33 | 53.73 | 3,201,083 | +1.05(+1.98%) |
Apr 02, 2024 | 52.73 | 52.77 | 52.00 | 52.68 | 2,206,949 | -0.27(-0.51%) |
Apr 01, 2024 | 52.13 | 53.86 | 51.98 | 52.95 | 4,686,994 | +1.47(+2.86%) |
Mar 28, 2024 | 51.65 | 51.57 | 51.55 | 51.48 | 4,749,599 | +0.22(+0.43%) |
Mar 27, 2024 | 50.93 | 51.28 | 50.72 | 51.26 | 2,298,674 | +0.63(+1.24%) |
Mar 26, 2024 | 50.93 | 51.20 | 50.45 | 50.63 | 2,697,460 | +0.53(+1.05%) |
Mar 25, 2024 | 50.06 | 50.30 | 49.80 | 50.11 | 2,195,933 | +0.22(+0.44%) |
Mar 22, 2024 | 49.90 | 50.18 | 49.58 | 49.89 | 2,696,169 | -0.25(-0.50%) |
Mar 21, 2024 | 50.54 | 51.24 | 50.09 | 50.14 | 2,905,091 | -0.22(-0.43%) |
Mar 20, 2024 | 50.29 | 50.73 | 49.95 | 50.35 | 3,718,208 | -0.21(-0.41%) |
Mar 19, 2024 | 50.44 | 50.85 | 50.27 | 50.56 | 3,684,533 | +0.17(+0.34%) |
Mar 18, 2024 | 50.63 | 50.99 | 50.22 | 50.39 | 4,192,532 | -0.42(-0.82%) |
Mar 15, 2024 | 51.92 | 52.44 | 50.67 | 50.81 | 5,742,854 | -1.32(-2.54%) |
Mar 14, 2024 | 52.85 | 53.29 | 51.42 | 52.14 | 4,342,268 | -0.99(-1.86%) |
Mar 13, 2024 | 52.74 | 53.56 | 52.51 | 53.12 | 3,847,791 | +0.40(+0.76%) |
Mar 12, 2024 | 52.54 | 53.12 | 52.38 | 52.72 | 2,978,030 | +0.34(+0.65%) |
Mar 11, 2024 | 51.41 | 52.69 | 51.29 | 52.39 | 3,527,199 | +1.10(+2.14%) |
Mar 08, 2024 | 51.18 | 51.68 | 51.13 | 51.29 | 3,181,738 | +0.02(+0.04%) |
Mar 07, 2024 | 50.45 | 51.37 | 50.38 | 51.27 | 3,167,011 | +0.91(+1.80%) |
Mar 06, 2024 | 51.22 | 51.27 | 50.22 | 50.36 | 3,391,418 | -0.33(-0.65%) |
Mar 05, 2024 | 50.07 | 51.28 | 49.77 | 50.69 | 4,249,291 | +0.21(+0.41%) |
Mar 04, 2024 | 51.11 | 51.11 | 49.84 | 50.48 | 4,417,587 | -0.58(-1.13%) |
Mar 01, 2024 | 53.17 | 53.25 | 50.49 | 51.06 | 10,394,479 | -3.23(-5.94%) |
Feb 29, 2024 | 53.51 | 54.56 | 53.20 | 54.29 | 6,005,086 | +0.90(+1.68%) |
Feb 28, 2024 | 52.72 | 53.68 | 52.58 | 53.39 | 3,637,349 | +0.22(+0.41%) |
Feb 27, 2024 | 54.03 | 54.08 | 52.90 | 53.17 | 3,477,852 | -0.53(-0.98%) |
Feb 26, 2024 | 54.52 | 54.68 | 53.59 | 53.70 | 3,020,029 | -0.82(-1.50%) |
Feb 23, 2024 | 53.56 | 54.77 | 53.48 | 54.52 | 3,335,082 | +1.10(+2.05%) |
Feb 22, 2024 | 54.08 | 54.15 | 53.33 | 53.42 | 2,523,577 | +0.16(+0.30%) |
Feb 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 4,078,320 | +0.43(+0.81%) |
Feb 20, 2024 | 54.77 | 54.81 | 52.40 | 52.83 | 5,254,626 | -2.18(-3.96%) |
Feb 16, 2024 | 54.67 | 55.42 | 54.45 | 55.01 | 4,419,383 | +0.28(+0.51%) |
Feb 15, 2024 | 54.25 | 54.90 | 54.11 | 54.74 | 3,769,130 | +0.49(+0.90%) |
Feb 14, 2024 | 53.82 | 54.56 | 53.77 | 54.25 | 4,461,190 | +0.62(+1.15%) |
Feb 13, 2024 | 53.39 | 54.11 | 53.02 | 53.63 | 4,499,744 | -0.60(-1.10%) |
Feb 12, 2024 | 53.21 | 54.26 | 53.21 | 54.23 | 4,289,959 | +0.84(+1.57%) |
Feb 09, 2024 | 53.56 | 53.63 | 52.86 | 53.39 | 3,379,309 | +0.01(+0.02%) |
Feb 08, 2024 | 53.27 | 54.07 | 53.07 | 53.38 | 6,166,889 | +0.86(+1.63%) |
Feb 07, 2024 | 52.18 | 53.16 | 52.04 | 52.52 | 6,759,038 | +0.58(+1.11%) |
Feb 06, 2024 | 51.22 | 52.14 | 51.01 | 51.95 | 5,035,389 | +1.06(+2.07%) |
Feb 05, 2024 | 49.78 | 51.17 | 49.61 | 50.89 | 5,948,847 | +0.83(+1.65%) |
Feb 02, 2024 | 49.98 | 50.37 | 49.44 | 50.07 | 3,914,122 | -0.37(-0.73%) |
Feb 01, 2024 | 49.53 | 50.80 | 49.44 | 50.43 | 5,775,518 | +1.91(+3.95%) |
Jan 31, 2024 | 48.95 | 49.41 | 48.51 | 48.52 | 3,648,179 | -0.59(-1.19%) |
Jan 30, 2024 | 49.45 | 49.54 | 48.95 | 49.10 | 4,969,749 | -0.88(-1.77%) |
Jan 29, 2024 | 49.47 | 50.22 | 49.00 | 49.99 | 4,132,204 | +0.37(+0.74%) |
Jan 26, 2024 | 49.81 | 49.87 | 48.89 | 49.62 | 4,850,425 | -0.12(-0.24%) |
Jan 25, 2024 | 51.13 | 51.13 | 48.73 | 49.74 | 9,338,750 | +0.51(+1.03%) |
Jan 24, 2024 | 49.59 | 50.18 | 49.21 | 49.23 | 9,520,836 | +0.61(+1.26%) |
Jan 23, 2024 | 48.11 | 48.69 | 48.10 | 48.62 | 5,441,362 | +1.08(+2.27%) |
Jan 22, 2024 | 48.27 | 48.46 | 47.25 | 47.54 | 7,229,952 | -0.91(-1.88%) |
Jan 19, 2024 | 49.00 | 49.02 | 48.03 | 48.45 | 7,702,784 | -0.66(-1.35%) |
Jan 18, 2024 | 48.21 | 49.28 | 48.12 | 49.11 | 4,253,990 | +1.28(+2.67%) |
Jan 17, 2024 | 48.02 | 48.02 | 47.15 | 47.83 | 5,677,921 | -0.80(-1.65%) |
Jan 16, 2024 | 48.60 | 48.89 | 48.35 | 48.64 | 3,738,923 | -0.57(-1.15%) |
Jan 12, 2024 | 49.43 | 49.82 | 49.03 | 49.20 | 3,772,418 | -0.14(-0.28%) |
Jan 11, 2024 | 48.95 | 49.51 | 48.18 | 49.34 | 4,669,333 | +0.46(+0.93%) |
Jan 10, 2024 | 49.47 | 49.71 | 48.73 | 48.89 | 3,444,960 | -0.71(-1.44%) |
Jan 09, 2024 | 50.66 | 50.85 | 49.47 | 49.60 | 4,442,384 | -1.76(-3.42%) |
Jan 08, 2024 | 49.97 | 51.38 | 49.79 | 51.35 | 3,919,810 | +0.96(+1.91%) |
Jan 05, 2024 | 49.87 | 50.70 | 49.53 | 50.39 | 2,970,915 | +0.56(+1.11%) |
Jan 04, 2024 | 50.11 | 50.35 | 49.57 | 49.84 | 3,775,745 | -0.42(-0.83%) |
Jan 03, 2024 | 50.27 | 50.87 | 49.86 | 50.25 | 5,150,434 | -0.65(-1.29%) |
Jan 02, 2024 | 48.51 | 51.02 | 48.48 | 50.91 | 7,564,133 | +2.10(+4.31%) |
Dec 29, 2023 | 48.60 | 49.00 | 48.57 | 48.81 | 3,263,490 | +0.12(+0.24%) |
Dec 28, 2023 | 48.18 | 49.06 | 48.18 | 48.69 | 4,107,238 | +0.55(+1.13%) |
Dec 27, 2023 | 48.85 | 48.85 | 47.56 | 48.14 | 3,267,881 | -0.50(-1.02%) |
Dec 26, 2023 | 48.60 | 48.89 | 48.50 | 48.64 | 2,939,835 | +0.12(+0.25%) |
Dec 22, 2023 | 48.35 | 48.57 | 47.91 | 48.52 | 3,759,542 | +0.13(+0.27%) |
Dec 21, 2023 | 47.89 | 48.40 | 47.52 | 48.39 | 3,424,164 | +1.23(+2.61%) |
Dec 20, 2023 | 48.71 | 48.81 | 47.14 | 47.16 | 4,427,525 | -1.70(-3.47%) |
Dec 19, 2023 | 47.68 | 48.87 | 47.48 | 48.86 | 7,273,585 | +1.52(+3.21%) |
Dec 18, 2023 | 47.49 | 47.88 | 47.23 | 47.34 | 3,889,187 | -0.14(-0.29%) |
Dec 15, 2023 | 48.28 | 48.46 | 47.23 | 47.48 | 7,286,575 | -0.73(-1.52%) |
Dec 14, 2023 | 48.60 | 48.96 | 47.90 | 48.21 | 7,237,637 | -0.02(-0.04%) |
Dec 13, 2023 | 47.34 | 48.45 | 46.87 | 48.23 | 6,391,884 | +0.79(+1.67%) |
Dec 12, 2023 | 47.36 | 47.60 | 46.91 | 47.44 | 5,706,777 | +0.22(+0.46%) |
Dec 11, 2023 | 46.02 | 47.26 | 46.01 | 47.22 | 6,096,782 | +1.21(+2.63%) |
Dec 08, 2023 | 44.44 | 46.12 | 44.23 | 46.01 | 6,044,017 | +1.53(+3.43%) |
Dec 07, 2023 | 44.55 | 44.87 | 44.29 | 44.48 | 4,057,491 | +0.02(+0.04%) |
Dec 06, 2023 | 44.78 | 45.21 | 44.41 | 44.46 | 5,523,901 | -0.04(-0.09%) |
Dec 05, 2023 | 44.89 | 45.09 | 44.31 | 44.50 | 5,195,539 | -0.75(-1.67%) |
Dec 04, 2023 | 46.42 | 46.50 | 45.06 | 45.26 | 5,377,300 | -1.16(-2.50%) |
Dec 01, 2023 | 45.74 | 46.59 | 45.74 | 46.42 | 10,354,521 | +0.67(+1.47%) |
Nov 30, 2023 | 45.13 | 46.10 | 44.88 | 45.74 | 26,175,038 | +0.77(+1.72%) |
Nov 29, 2023 | 45.59 | 46.14 | 44.65 | 44.97 | 28,565,756 | -2.30(-4.87%) |
Nov 28, 2023 | 48.14 | 48.18 | 47.21 | 47.27 | 5,330,053 | -0.89(-1.85%) |
Nov 27, 2023 | 48.27 | 48.37 | 47.77 | 48.16 | 4,272,818 | -0.36(-0.74%) |
Nov 24, 2023 | 48.83 | 48.83 | 48.34 | 48.52 | 2,299,204 | -0.36(-0.73%) |
Nov 22, 2023 | 49.30 | 49.55 | 48.73 | 48.88 | 2,304,993 | -0.16(-0.32%) |
Nov 21, 2023 | 48.41 | 49.24 | 48.41 | 49.03 | 2,305,872 | +0.16(+0.32%) |
Nov 20, 2023 | 48.73 | 49.17 | 48.21 | 48.88 | 3,706,482 | +0.20(+0.41%) |
Nov 17, 2023 | 49.11 | 49.26 | 48.55 | 48.68 | 3,456,246 | -0.04(-0.08%) |
Nov 16, 2023 | 48.74 | 49.24 | 48.53 | 48.72 | 4,327,933 | -0.16(-0.32%) |
Nov 15, 2023 | 49.24 | 50.04 | 48.68 | 48.88 | 4,216,155 | -0.19(-0.38%) |
Nov 14, 2023 | 48.07 | 49.14 | 47.83 | 49.06 | 4,269,123 | +1.84(+3.91%) |
Nov 13, 2023 | 46.97 | 47.31 | 46.59 | 47.22 | 3,121,295 | -0.14(-0.29%) |
Nov 10, 2023 | 46.63 | 47.43 | 46.02 | 47.36 | 4,332,858 | -0.14(-0.29%) |
Nov 09, 2023 | 48.05 | 48.20 | 47.37 | 47.50 | 2,693,166 | -0.24(-0.50%) |
Nov 08, 2023 | 47.99 | 48.45 | 47.71 | 47.73 | 2,721,694 | -0.17(-0.35%) |
Nov 07, 2023 | 48.27 | 48.38 | 47.76 | 47.90 | 3,480,622 | -0.88(-1.81%) |
Nov 06, 2023 | 48.48 | 49.29 | 48.26 | 48.79 | 3,925,642 | +0.55(+1.13%) |
Nov 03, 2023 | 48.54 | 48.93 | 48.15 | 48.24 | 3,808,856 | +0.15(+0.31%) |
Nov 02, 2023 | 46.91 | 48.26 | 46.84 | 48.09 | 4,494,208 | +1.94(+4.19%) |
Nov 01, 2023 | 46.86 | 47.25 | 45.64 | 46.16 | 5,089,603 | -0.72(-1.54%) |
Oct 31, 2023 | 46.91 | 47.21 | 46.52 | 46.88 | 4,691,242 | -0.36(-0.75%) |
Oct 30, 2023 | 47.06 | 47.46 | 46.85 | 47.23 | 4,285,493 | +0.77(+1.66%) |
Oct 27, 2023 | 47.41 | 47.59 | 46.43 | 46.46 | 4,873,489 | -0.48(-1.03%) |
Oct 26, 2023 | 46.67 | 47.27 | 46.27 | 46.95 | 5,985,188 | +0.33(+0.70%) |
Oct 25, 2023 | 46.70 | 47.67 | 46.48 | 46.62 | 5,156,883 | -0.43(-0.92%) |
Oct 24, 2023 | 46.27 | 47.39 | 46.23 | 47.06 | 5,621,187 | +1.18(+2.56%) |
Oct 23, 2023 | 44.50 | 46.47 | 44.29 | 45.88 | 5,944,090 | +1.12(+2.49%) |
Oct 20, 2023 | 45.49 | 45.83 | 44.73 | 44.76 | 4,053,602 | -0.55(-1.22%) |
Oct 19, 2023 | 45.56 | 46.33 | 44.71 | 45.32 | 10,789,032 | +1.26(+2.87%) |
Oct 18, 2023 | 44.49 | 44.74 | 43.66 | 44.05 | 4,937,231 | -0.71(-1.59%) |
Oct 17, 2023 | 44.52 | 45.30 | 44.51 | 44.76 | 3,907,544 | -0.07(-0.15%) |
Oct 16, 2023 | 44.55 | 45.14 | 44.03 | 44.83 | 3,714,442 | +0.59(+1.34%) |
Oct 13, 2023 | 45.15 | 45.33 | 43.96 | 44.24 | 3,484,906 | -1.15(-2.52%) |
Oct 12, 2023 | 45.96 | 46.07 | 44.92 | 45.39 | 4,095,598 | -0.56(-1.23%) |
Oct 11, 2023 | 45.79 | 46.21 | 45.54 | 45.95 | 3,369,779 | +0.20(+0.43%) |
Oct 10, 2023 | 45.42 | 46.41 | 45.36 | 45.75 | 4,078,670 | +0.59(+1.31%) |
Oct 09, 2023 | 45.58 | 45.62 | 43.81 | 45.16 | 4,162,707 | +0.19(+0.42%) |
Oct 06, 2023 | 43.61 | 45.44 | 43.57 | 44.97 | 5,174,667 | +1.41(+3.24%) |
Oct 05, 2023 | 43.63 | 44.03 | 43.23 | 43.56 | 5,407,238 | -0.12(-0.27%) |
Oct 04, 2023 | 44.12 | 44.48 | 43.31 | 43.68 | 4,205,916 | -0.50(-1.14%) |
Oct 03, 2023 | 44.52 | 45.26 | 44.11 | 44.18 | 4,241,560 | -0.96(-2.12%) |
Oct 02, 2023 | 45.00 | 45.53 | 44.81 | 45.14 | 4,650,403 | -0.14(-0.31%) |
Sep 29, 2023 | 45.93 | 46.67 | 45.17 | 45.28 | 4,619,887 | +0.29(+0.64%) |
Sep 28, 2023 | 45.21 | 45.31 | 44.56 | 44.99 | 4,269,050 | -0.60(-1.32%) |
Sep 27, 2023 | 44.94 | 45.60 | 44.38 | 45.59 | 5,473,292 | +0.87(+1.94%) |
Sep 26, 2023 | 44.52 | 45.20 | 44.49 | 44.72 | 4,080,892 | -0.06(-0.13%) |
Sep 25, 2023 | 44.26 | 44.98 | 44.72 | 44.78 | 4,710,136 | -0.44(-0.98%) |
Sep 22, 2023 | 45.85 | 46.36 | 44.69 | 45.23 | 7,367,378 | -0.05(-0.11%) |
Sep 21, 2023 | 45.89 | 46.32 | 45.17 | 45.28 | 9,199,337 | -2.04(-4.32%) |
Sep 20, 2023 | 48.29 | 48.43 | 47.28 | 47.32 | 3,706,569 | -0.71(-1.48%) |
Sep 19, 2023 | 48.21 | 48.61 | 47.55 | 48.03 | 3,450,668 | -0.47(-0.98%) |
Sep 18, 2023 | 48.14 | 48.81 | 47.96 | 48.51 | 3,258,514 | +0.37(+0.76%) |
Sep 15, 2023 | 48.35 | 48.81 | 47.96 | 48.14 | 5,227,387 | -0.19(-0.39%) |
Sep 14, 2023 | 48.95 | 49.26 | 48.23 | 48.33 | 5,377,460 | +0.08(+0.16%) |
Sep 13, 2023 | 48.14 | 48.67 | 48.03 | 48.25 | 3,800,888 | -0.14(-0.29%) |
Sep 12, 2023 | 48.15 | 48.95 | 48.08 | 48.39 | 5,263,692 | +0.12(+0.25%) |
Sep 11, 2023 | 48.75 | 48.88 | 47.90 | 48.27 | 5,317,590 | +0.00(+0.00%) |
Sep 08, 2023 | 49.11 | 49.49 | 47.84 | 48.27 | 9,460,535 | -0.90(-1.83%) |
Sep 07, 2023 | 51.09 | 51.35 | 48.74 | 49.17 | 12,052,172 | -2.62(-5.05%) |
Sep 06, 2023 | 51.78 | 51.91 | 51.32 | 51.79 | 4,322,732 | -0.18(-0.34%) |
Sep 05, 2023 | 53.47 | 53.71 | 51.81 | 51.96 | 5,127,372 | -2.29(-4.22%) |
Sep 01, 2023 | 54.70 | 54.73 | 53.82 | 54.26 | 3,639,980 | +0.07(+0.13%) |
Aug 31, 2023 | 54.41 | 55.05 | 54.17 | 54.19 | 4,750,232 | -0.05(-0.09%) |
Aug 30, 2023 | 53.69 | 54.54 | 53.56 | 54.24 | 3,009,739 | +0.33(+0.60%) |
Aug 29, 2023 | 53.32 | 54.08 | 53.24 | 53.91 | 2,662,296 | +0.75(+1.41%) |
Aug 28, 2023 | 52.35 | 53.32 | 52.32 | 53.16 | 4,028,448 | +1.19(+2.28%) |
Aug 25, 2023 | 52.82 | 52.88 | 51.75 | 51.97 | 6,620,769 | -0.74(-1.41%) |
Aug 24, 2023 | 53.12 | 53.71 | 52.71 | 52.72 | 3,283,900 | -0.60(-1.13%) |
Aug 23, 2023 | 52.69 | 53.73 | 52.38 | 53.32 | 2,254,725 | +0.53(+1.01%) |
Aug 22, 2023 | 52.76 | 53.01 | 52.14 | 52.78 | 2,655,865 | +0.43(+0.83%) |
Aug 21, 2023 | 52.75 | 52.82 | 52.13 | 52.35 | 2,807,942 | -0.34(-0.64%) |
Aug 18, 2023 | 52.15 | 53.06 | 51.82 | 52.69 | 3,250,913 | -0.14(-0.26%) |
Aug 17, 2023 | 53.17 | 53.54 | 52.47 | 52.82 | 3,871,800 | -0.15(-0.28%) |
Aug 16, 2023 | 53.61 | 54.08 | 52.93 | 52.97 | 3,050,310 | -1.00(-1.85%) |
Aug 15, 2023 | 54.61 | 54.71 | 53.91 | 53.97 | 4,054,148 | -1.15(-2.08%) |
Aug 14, 2023 | 54.98 | 55.57 | 54.72 | 55.12 | 3,356,885 | -0.60(-1.08%) |
Aug 11, 2023 | 56.11 | 56.20 | 54.78 | 55.72 | 3,992,033 | -0.98(-1.72%) |
Aug 10, 2023 | 56.75 | 57.68 | 56.60 | 56.70 | 2,235,933 | +0.54(+0.97%) |
Aug 09, 2023 | 57.13 | 57.81 | 56.07 | 56.15 | 3,110,641 | -0.66(-1.16%) |
Aug 08, 2023 | 56.79 | 57.09 | 56.22 | 56.81 | 2,829,586 | -0.61(-1.07%) |
Aug 07, 2023 | 57.43 | 57.64 | 56.62 | 57.43 | 1,994,356 | +0.40(+0.69%) |
Aug 04, 2023 | 57.64 | 57.76 | 56.79 | 57.03 | 2,929,816 | -0.13(-0.22%) |
Aug 03, 2023 | 56.77 | 57.45 | 56.35 | 57.16 | 3,645,992 | +0.02(+0.03%) |
Aug 02, 2023 | 57.47 | 57.99 | 56.66 | 57.14 | 2,881,358 | -1.16(-1.99%) |
Aug 01, 2023 | 58.17 | 59.52 | 58.02 | 58.30 | 3,131,068 | -0.57(-0.97%) |
Jul 31, 2023 | 58.29 | 58.95 | 57.60 | 58.87 | 5,210,425 | +0.58(+1.00%) |
Jul 28, 2023 | 58.27 | 58.67 | 57.77 | 58.29 | 2,858,799 | +0.88(+1.53%) |
Jul 27, 2023 | 58.52 | 58.56 | 57.22 | 57.42 | 4,137,984 | -0.24(-0.41%) |
Jul 26, 2023 | 56.43 | 57.83 | 56.36 | 57.65 | 3,823,907 | +1.20(+2.13%) |
Jul 25, 2023 | 55.71 | 56.60 | 55.46 | 56.45 | 3,404,510 | +0.81(+1.45%) |
Jul 24, 2023 | 55.20 | 56.64 | 55.12 | 55.64 | 4,540,633 | +0.55(+1.00%) |
Jul 21, 2023 | 55.69 | 57.10 | 54.68 | 55.09 | 5,987,764 | -0.46(-0.83%) |
Jul 20, 2023 | 56.31 | 57.81 | 55.52 | 55.55 | 10,074,458 | -3.17(-5.40%) |
Jul 19, 2023 | 59.32 | 59.34 | 57.77 | 58.72 | 7,620,857 | -0.33(-0.57%) |
Jul 18, 2023 | 58.38 | 59.39 | 58.38 | 59.06 | 3,958,570 | +0.59(+1.01%) |
Jul 17, 2023 | 59.31 | 59.57 | 58.05 | 58.47 | 4,337,344 | -1.52(-2.53%) |
Jul 14, 2023 | 60.06 | 60.27 | 59.31 | 59.98 | 3,080,028 | +0.80(+1.35%) |
Jul 13, 2023 | 59.03 | 60.29 | 59.03 | 59.19 | 3,682,519 | +0.84(+1.43%) |
Jul 12, 2023 | 58.10 | 58.71 | 57.69 | 58.35 | 3,874,368 | +0.79(+1.37%) |
Jul 11, 2023 | 56.69 | 57.65 | 56.57 | 57.56 | 3,688,891 | +0.84(+1.47%) |
Jul 10, 2023 | 54.94 | 56.73 | 54.92 | 56.73 | 3,318,369 | +1.88(+3.43%) |
Jul 07, 2023 | 54.04 | 54.93 | 54.00 | 54.85 | 4,025,193 | +0.98(+1.83%) |
Jul 06, 2023 | 53.45 | 53.94 | 52.63 | 53.86 | 6,706,613 | -0.57(-1.05%) |
Jul 05, 2023 | 57.18 | 57.18 | 54.30 | 54.43 | 8,222,264 | -3.24(-5.62%) |
Jul 03, 2023 | 57.47 | 58.29 | 57.39 | 57.67 | 3,574,287 | +0.58(+1.02%) |
Jun 30, 2023 | 56.82 | 57.54 | 56.49 | 57.09 | 6,163,659 | +0.61(+1.08%) |
Jun 29, 2023 | 56.91 | 57.06 | 56.32 | 56.48 | 4,079,054 | -0.34(-0.61%) |
Jun 28, 2023 | 57.54 | 57.54 | 56.70 | 56.82 | 2,822,444 | -0.79(-1.37%) |
Jun 27, 2023 | 57.45 | 57.98 | 56.96 | 57.61 | 3,236,709 | +0.50(+0.88%) |
Jun 26, 2023 | 56.38 | 57.78 | 56.28 | 57.11 | 3,819,932 | +0.73(+1.29%) |
Jun 23, 2023 | 56.36 | 56.60 | 55.37 | 56.38 | 10,466,473 | -0.85(-1.48%) |
Jun 22, 2023 | 57.31 | 57.65 | 56.90 | 57.23 | 2,386,561 | -0.18(-0.31%) |
Jun 21, 2023 | 57.81 | 58.08 | 56.94 | 57.41 | 3,062,505 | -0.36(-0.63%) |
Jun 20, 2023 | 57.49 | 58.67 | 57.03 | 57.77 | 4,884,520 | +0.24(+0.41%) |
Jun 16, 2023 | 57.95 | 58.29 | 57.29 | 57.53 | 4,963,094 | -0.21(-0.36%) |