Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.16 | 55.95 | 55.01 | 55.92 | 3,059,412 | +0.96(+1.75%) |
May 30, 2024 | 54.66 | 55.30 | 54.65 | 54.96 | 2,032,189 | +0.30(+0.55%) |
May 29, 2024 | 55.03 | 55.03 | 54.52 | 54.66 | 2,644,728 | -0.87(-1.57%) |
May 28, 2024 | 56.52 | 56.58 | 55.39 | 55.53 | 2,160,733 | -1.03(-1.82%) |
May 24, 2024 | 55.46 | 56.82 | 55.40 | 56.56 | 2,701,031 | +1.55(+2.82%) |
May 23, 2024 | 56.91 | 57.05 | 54.59 | 55.01 | 5,549,249 | -1.09(-1.94%) |
May 22, 2024 | 56.55 | 56.67 | 55.98 | 56.10 | 2,275,482 | -0.76(-1.34%) |
May 21, 2024 | 56.67 | 57.39 | 56.61 | 56.86 | 1,800,751 | +0.05(+0.09%) |
May 20, 2024 | 57.24 | 57.40 | 56.80 | 56.81 | 805,504 | -0.43(-0.75%) |
May 17, 2024 | 57.02 | 57.38 | 56.72 | 57.24 | 2,552,836 | +0.36(+0.63%) |
May 16, 2024 | 56.90 | 57.07 | 56.74 | 56.88 | 2,015,995 | -0.01(-0.02%) |
May 15, 2024 | 56.90 | 57.12 | 56.52 | 56.89 | 1,992,261 | +0.17(+0.30%) |
May 14, 2024 | 56.97 | 57.37 | 56.63 | 56.72 | 2,761,252 | -0.04(-0.07%) |
May 13, 2024 | 56.98 | 57.18 | 56.56 | 56.76 | 1,988,125 | +0.14(+0.25%) |
May 10, 2024 | 56.35 | 56.80 | 56.29 | 56.62 | 3,927,323 | +0.49(+0.87%) |
May 09, 2024 | 55.97 | 56.35 | 55.92 | 56.13 | 2,358,602 | +0.12(+0.21%) |
May 08, 2024 | 55.15 | 56.12 | 55.13 | 56.01 | 2,318,695 | +0.69(+1.25%) |
May 07, 2024 | 55.14 | 55.74 | 55.08 | 55.32 | 3,546,760 | +0.35(+0.64%) |
May 06, 2024 | 54.20 | 55.90 | 54.18 | 54.97 | 5,679,533 | +0.31(+0.57%) |
May 03, 2024 | 58.30 | 58.56 | 54.12 | 54.66 | 8,094,560 | -3.42(-5.89%) |
May 02, 2024 | 59.02 | 59.18 | 57.96 | 58.08 | 5,515,954 | -0.61(-1.04%) |
May 01, 2024 | 59.08 | 59.41 | 58.68 | 58.69 | 2,792,230 | -0.63(-1.06%) |
Apr 30, 2024 | 58.98 | 59.44 | 58.91 | 59.32 | 2,183,805 | -0.01(-0.02%) |
Apr 29, 2024 | 59.26 | 59.50 | 58.95 | 59.33 | 2,009,986 | -0.05(-0.08%) |
Apr 26, 2024 | 59.18 | 59.44 | 58.90 | 59.38 | 2,542,598 | +0.27(+0.46%) |
Apr 25, 2024 | 58.14 | 59.15 | 58.12 | 59.11 | 5,682,239 | +0.44(+0.75%) |
Apr 24, 2024 | 58.74 | 58.81 | 58.35 | 58.67 | 1,594,046 | -0.25(-0.42%) |
Apr 23, 2024 | 58.66 | 58.96 | 58.43 | 58.92 | 2,028,914 | +0.36(+0.61%) |
Apr 22, 2024 | 58.15 | 58.72 | 58.15 | 58.56 | 5,891,041 | +0.47(+0.81%) |
Apr 19, 2024 | 57.32 | 58.23 | 57.14 | 58.09 | 4,281,955 | +0.84(+1.47%) |
Apr 18, 2024 | 56.94 | 57.43 | 56.82 | 57.25 | 2,912,370 | +0.43(+0.76%) |
Apr 17, 2024 | 56.76 | 57.11 | 56.27 | 56.82 | 2,417,572 | +0.69(+1.23%) |
Apr 16, 2024 | 56.32 | 56.41 | 55.85 | 56.13 | 2,805,444 | -0.44(-0.78%) |
Apr 15, 2024 | 57.38 | 57.56 | 56.35 | 56.57 | 2,921,734 | -0.26(-0.46%) |
Apr 12, 2024 | 57.33 | 57.49 | 56.59 | 56.83 | 2,637,644 | -0.95(-1.64%) |
Apr 11, 2024 | 57.52 | 57.91 | 56.84 | 57.78 | 4,076,570 | +0.20(+0.35%) |
Apr 10, 2024 | 58.43 | 58.54 | 57.27 | 57.58 | 3,530,803 | -1.49(-2.52%) |
Apr 09, 2024 | 59.17 | 59.41 | 58.62 | 59.07 | 2,343,314 | +0.30(+0.51%) |
Apr 08, 2024 | 58.73 | 59.19 | 58.67 | 58.77 | 8,232,688 | +0.47(+0.81%) |
Apr 05, 2024 | 58.63 | 58.64 | 57.87 | 58.30 | 4,472,623 | -0.49(-0.84%) |
Apr 04, 2024 | 59.11 | 59.51 | 58.56 | 58.79 | 5,708,298 | +0.21(+0.35%) |
Apr 03, 2024 | 58.32 | 59.12 | 58.27 | 58.59 | 1,823,087 | +0.23(+0.39%) |
Apr 02, 2024 | 59.05 | 59.13 | 58.17 | 58.36 | 1,940,135 | -0.85(-1.43%) |
Apr 01, 2024 | 59.32 | 59.43 | 58.84 | 59.20 | 1,944,850 | -0.14(-0.23%) |
Mar 28, 2024 | 59.73 | 59.41 | 59.41 | 59.34 | 3,133,357 | -0.26(-0.43%) |
Mar 27, 2024 | 58.90 | 59.60 | 58.77 | 59.60 | 1,980,546 | +0.99(+1.69%) |
Mar 26, 2024 | 59.01 | 59.06 | 58.60 | 58.60 | 2,016,228 | +0.03(+0.05%) |
Mar 25, 2024 | 58.76 | 59.09 | 58.51 | 58.58 | 3,062,886 | -0.11(-0.18%) |
Mar 22, 2024 | 59.16 | 59.32 | 58.50 | 58.68 | 3,899,244 | -0.47(-0.80%) |
Mar 21, 2024 | 59.27 | 59.64 | 58.87 | 59.16 | 4,040,603 | +0.06(+0.10%) |
Mar 20, 2024 | 58.27 | 59.20 | 58.17 | 59.10 | 2,279,622 | +0.58(+0.99%) |
Mar 19, 2024 | 58.05 | 58.69 | 58.04 | 58.52 | 2,038,654 | +0.28(+0.47%) |
Mar 18, 2024 | 59.09 | 59.12 | 58.19 | 58.24 | 2,254,812 | -0.79(-1.33%) |
Mar 15, 2024 | 58.91 | 59.42 | 58.74 | 59.03 | 2,287,707 | +0.01(+0.02%) |
Mar 14, 2024 | 59.71 | 59.81 | 58.68 | 59.02 | 1,574,411 | -0.75(-1.25%) |
Mar 13, 2024 | 59.62 | 59.97 | 59.44 | 59.76 | 1,405,960 | +0.38(+0.65%) |
Mar 12, 2024 | 59.56 | 59.68 | 59.06 | 59.38 | 1,429,644 | -0.07(-0.12%) |
Mar 11, 2024 | 59.01 | 59.52 | 58.93 | 59.45 | 1,322,887 | +0.16(+0.27%) |
Mar 08, 2024 | 59.91 | 59.95 | 59.10 | 59.29 | 1,871,746 | -0.46(-0.77%) |
Mar 07, 2024 | 59.64 | 59.88 | 59.30 | 59.75 | 3,579,923 | +0.39(+0.66%) |
Mar 06, 2024 | 58.70 | 59.47 | 58.57 | 59.36 | 4,170,617 | +1.14(+1.96%) |
Mar 05, 2024 | 58.08 | 58.69 | 58.00 | 58.22 | 3,295,068 | +0.16(+0.27%) |
Mar 04, 2024 | 58.82 | 58.94 | 58.02 | 58.06 | 2,184,215 | -0.89(-1.52%) |
Mar 01, 2024 | 58.72 | 59.33 | 58.33 | 58.96 | 2,378,041 | -0.01(-0.02%) |
Feb 29, 2024 | 59.46 | 59.71 | 58.28 | 58.97 | 2,707,314 | +0.58(+0.99%) |
Feb 28, 2024 | 58.26 | 58.82 | 58.23 | 58.39 | 1,455,122 | -0.24(-0.40%) |
Feb 27, 2024 | 58.75 | 58.97 | 58.37 | 58.62 | 1,792,175 | -0.13(-0.22%) |
Feb 26, 2024 | 59.16 | 59.28 | 58.27 | 58.75 | 2,453,610 | -0.65(-1.09%) |
Feb 23, 2024 | 59.19 | 59.54 | 59.07 | 59.40 | 2,958,756 | +0.41(+0.70%) |
Feb 22, 2024 | 58.83 | 59.21 | 58.62 | 58.99 | 3,594,363 | +0.54(+0.92%) |
Feb 21, 2024 | 58.54 | 58.65 | 58.23 | 58.45 | 3,271,067 | -0.18(-0.30%) |
Feb 20, 2024 | 58.70 | 59.07 | 58.46 | 58.62 | 4,448,797 | -0.29(-0.48%) |
Feb 16, 2024 | 58.76 | 59.07 | 58.59 | 58.91 | 3,482,707 | +0.18(+0.30%) |
Feb 15, 2024 | 57.95 | 58.89 | 57.90 | 58.73 | 4,497,212 | +1.08(+1.88%) |
Feb 14, 2024 | 57.29 | 57.78 | 57.23 | 57.65 | 3,992,990 | +0.74(+1.30%) |
Feb 13, 2024 | 57.61 | 57.89 | 56.32 | 56.91 | 3,691,867 | -1.46(-2.51%) |
Feb 12, 2024 | 58.23 | 58.79 | 58.11 | 58.38 | 2,128,101 | +0.04(+0.07%) |
Feb 09, 2024 | 58.05 | 58.44 | 57.78 | 58.34 | 2,201,593 | +0.28(+0.47%) |
Feb 08, 2024 | 58.04 | 58.21 | 57.42 | 58.06 | 2,626,191 | -0.17(-0.29%) |
Feb 07, 2024 | 58.68 | 58.77 | 58.16 | 58.23 | 3,061,600 | -0.56(-0.95%) |
Feb 06, 2024 | 58.27 | 58.97 | 58.14 | 58.79 | 2,790,519 | +0.61(+1.05%) |
Feb 05, 2024 | 58.84 | 58.84 | 58.10 | 58.18 | 2,586,456 | -1.04(-1.76%) |
Feb 02, 2024 | 59.10 | 59.29 | 58.73 | 59.22 | 3,260,566 | -0.28(-0.46%) |
Feb 01, 2024 | 59.56 | 59.92 | 59.15 | 59.50 | 2,324,809 | -0.19(-0.31%) |
Jan 31, 2024 | 60.49 | 60.85 | 59.63 | 59.69 | 1,774,977 | -1.00(-1.65%) |
Jan 30, 2024 | 60.75 | 60.88 | 60.28 | 60.69 | 2,375,665 | +0.00(+0.00%) |
Jan 29, 2024 | 60.07 | 60.72 | 59.73 | 60.69 | 4,891,783 | +0.59(+0.98%) |
Jan 26, 2024 | 60.08 | 60.44 | 59.89 | 60.10 | 3,273,616 | -0.10(-0.16%) |
Jan 25, 2024 | 60.18 | 60.22 | 59.64 | 60.20 | 1,753,209 | +0.44(+0.74%) |
Jan 24, 2024 | 60.06 | 60.20 | 59.53 | 59.75 | 4,288,955 | +0.25(+0.41%) |
Jan 23, 2024 | 59.60 | 59.98 | 59.08 | 59.51 | 1,481,056 | -0.07(-0.12%) |
Jan 22, 2024 | 59.59 | 59.68 | 59.13 | 59.58 | 6,078,091 | +0.20(+0.33%) |
Jan 19, 2024 | 58.50 | 59.44 | 58.22 | 59.38 | 1,771,342 | +0.97(+1.67%) |
Jan 18, 2024 | 58.31 | 58.48 | 57.90 | 58.41 | 1,861,028 | +0.31(+0.54%) |
Jan 17, 2024 | 58.08 | 58.39 | 57.57 | 58.09 | 3,043,777 | -0.49(-0.84%) |
Jan 16, 2024 | 59.02 | 59.27 | 58.41 | 58.59 | 2,428,516 | -0.43(-0.73%) |
Jan 12, 2024 | 59.43 | 59.90 | 58.86 | 59.02 | 2,308,320 | -0.25(-0.41%) |
Jan 11, 2024 | 59.95 | 60.16 | 58.77 | 59.26 | 3,322,029 | -0.91(-1.52%) |
Jan 10, 2024 | 60.84 | 61.26 | 60.14 | 60.18 | 2,645,527 | -0.74(-1.21%) |
Jan 09, 2024 | 62.71 | 62.87 | 60.87 | 60.91 | 6,373,359 | -2.01(-3.20%) |
Jan 08, 2024 | 62.18 | 63.00 | 62.12 | 62.93 | 1,733,014 | +0.61(+0.98%) |
Jan 05, 2024 | 62.01 | 62.75 | 61.86 | 62.32 | 8,574,278 | +0.31(+0.50%) |
Jan 04, 2024 | 61.56 | 62.27 | 61.38 | 62.01 | 1,322,192 | +0.48(+0.79%) |
Jan 03, 2024 | 61.77 | 61.85 | 61.25 | 61.53 | 2,586,479 | -0.65(-1.04%) |
Jan 02, 2024 | 61.95 | 62.58 | 61.79 | 62.17 | 2,758,306 | -0.34(-0.54%) |
Dec 29, 2023 | 62.20 | 62.73 | 62.02 | 62.51 | 1,334,094 | +0.17(+0.28%) |
Dec 28, 2023 | 62.57 | 62.93 | 62.16 | 62.34 | 2,633,774 | -0.35(-0.56%) |
Dec 27, 2023 | 62.44 | 62.96 | 62.44 | 62.69 | 5,346,125 | +0.04(+0.06%) |
Dec 26, 2023 | 62.19 | 62.67 | 61.97 | 62.65 | 672,812 | +0.56(+0.90%) |
Dec 22, 2023 | 61.74 | 62.54 | 61.74 | 62.09 | 1,996,809 | +0.37(+0.60%) |
Dec 21, 2023 | 60.84 | 61.80 | 60.82 | 61.72 | 3,518,357 | +1.39(+2.31%) |
Dec 20, 2023 | 61.14 | 61.47 | 60.30 | 60.33 | 3,059,511 | -1.05(-1.72%) |
Dec 19, 2023 | 60.32 | 61.42 | 60.20 | 61.38 | 2,923,290 | +1.43(+2.39%) |
Dec 18, 2023 | 60.18 | 60.49 | 59.93 | 59.95 | 2,051,496 | -0.42(-0.69%) |
Dec 15, 2023 | 61.37 | 61.37 | 60.34 | 60.37 | 3,186,130 | -0.50(-0.83%) |
Dec 14, 2023 | 59.80 | 60.94 | 59.79 | 60.87 | 7,810,076 | +1.67(+2.83%) |
Dec 13, 2023 | 57.80 | 59.19 | 57.30 | 59.19 | 4,369,886 | +1.51(+2.62%) |
Dec 12, 2023 | 58.18 | 58.21 | 57.44 | 57.69 | 3,297,137 | -0.60(-1.03%) |
Dec 11, 2023 | 57.82 | 58.33 | 57.57 | 58.29 | 5,660,691 | +0.61(+1.06%) |
Dec 08, 2023 | 57.57 | 58.15 | 57.16 | 57.68 | 4,546,054 | +0.26(+0.45%) |
Dec 07, 2023 | 58.39 | 58.54 | 56.80 | 57.41 | 7,921,417 | -1.10(-1.88%) |
Dec 06, 2023 | 58.67 | 59.12 | 58.48 | 58.52 | 2,302,770 | +0.15(+0.27%) |
Dec 05, 2023 | 58.36 | 58.89 | 58.13 | 58.36 | 2,337,158 | -0.39(-0.66%) |
Dec 04, 2023 | 58.24 | 59.02 | 58.03 | 58.75 | 3,007,534 | +0.03(+0.05%) |
Dec 01, 2023 | 58.97 | 59.19 | 58.45 | 58.72 | 4,613,621 | -0.28(-0.48%) |
Nov 30, 2023 | 59.33 | 59.64 | 58.12 | 59.00 | 3,496,735 | -0.30(-0.51%) |
Nov 29, 2023 | 58.94 | 59.76 | 58.85 | 59.30 | 1,652,438 | +0.40(+0.67%) |
Nov 28, 2023 | 58.60 | 59.01 | 58.14 | 58.90 | 1,575,673 | -0.11(-0.18%) |
Nov 27, 2023 | 59.01 | 59.16 | 58.60 | 59.01 | 1,568,808 | -0.47(-0.80%) |
Nov 24, 2023 | 58.98 | 59.53 | 58.80 | 59.49 | 875,626 | +0.55(+0.94%) |
Nov 22, 2023 | 58.94 | 59.04 | 58.31 | 58.93 | 3,570,882 | -0.55(-0.93%) |
Nov 21, 2023 | 60.04 | 60.30 | 59.43 | 59.49 | 2,358,348 | -0.50(-0.84%) |
Nov 20, 2023 | 59.67 | 60.10 | 59.40 | 59.99 | 1,684,251 | +0.18(+0.31%) |
Nov 17, 2023 | 59.27 | 59.83 | 59.27 | 59.80 | 1,760,816 | +0.89(+1.51%) |
Nov 16, 2023 | 59.01 | 59.19 | 58.69 | 58.91 | 1,386,606 | -0.38(-0.64%) |
Nov 15, 2023 | 59.39 | 59.72 | 59.19 | 59.29 | 1,749,944 | +0.23(+0.39%) |
Nov 14, 2023 | 58.62 | 59.30 | 58.62 | 59.06 | 2,297,261 | +1.16(+2.00%) |
Nov 13, 2023 | 57.29 | 58.19 | 57.25 | 57.90 | 1,974,125 | +0.44(+0.76%) |
Nov 10, 2023 | 57.16 | 57.54 | 56.82 | 57.46 | 1,892,010 | +0.42(+0.73%) |
Nov 09, 2023 | 57.12 | 57.75 | 56.89 | 57.05 | 3,444,469 | +0.27(+0.48%) |
Nov 08, 2023 | 56.76 | 57.16 | 56.48 | 56.78 | 1,662,172 | -0.10(-0.17%) |
Nov 07, 2023 | 57.05 | 57.10 | 56.58 | 56.87 | 1,648,906 | -0.58(-1.01%) |
Nov 06, 2023 | 57.53 | 57.95 | 57.03 | 57.45 | 2,145,626 | +0.15(+0.27%) |
Nov 03, 2023 | 56.96 | 57.63 | 56.74 | 57.30 | 7,115,923 | +1.11(+1.98%) |
Nov 02, 2023 | 54.80 | 56.26 | 54.79 | 56.19 | 3,504,955 | +2.10(+3.88%) |
Nov 01, 2023 | 54.20 | 54.62 | 53.70 | 54.09 | 4,185,854 | +0.07(+0.13%) |
Oct 31, 2023 | 54.13 | 54.15 | 53.54 | 54.02 | 1,713,617 | +0.01(+0.02%) |
Oct 30, 2023 | 53.67 | 54.33 | 53.51 | 54.01 | 2,370,377 | +0.90(+1.69%) |
Oct 27, 2023 | 54.14 | 54.39 | 52.91 | 53.11 | 3,587,188 | -1.04(-1.91%) |
Oct 26, 2023 | 53.79 | 54.39 | 53.52 | 54.15 | 4,358,922 | +0.19(+0.36%) |
Oct 25, 2023 | 53.67 | 54.41 | 53.42 | 53.95 | 5,909,159 | -0.16(-0.30%) |
Oct 24, 2023 | 55.58 | 55.64 | 53.63 | 54.12 | 6,444,392 | -1.38(-2.49%) |
Oct 23, 2023 | 55.27 | 56.62 | 55.13 | 55.50 | 4,956,798 | -0.03(-0.05%) |
Oct 20, 2023 | 56.12 | 56.33 | 55.51 | 55.53 | 6,274,389 | -0.81(-1.44%) |
Oct 19, 2023 | 56.60 | 57.26 | 56.31 | 56.34 | 1,945,826 | -0.37(-0.65%) |
Oct 18, 2023 | 57.58 | 57.79 | 56.69 | 56.71 | 2,733,908 | -1.28(-2.20%) |
Oct 17, 2023 | 57.12 | 58.28 | 57.05 | 57.99 | 2,256,381 | +0.24(+0.42%) |
Oct 16, 2023 | 57.36 | 57.90 | 57.00 | 57.74 | 1,564,096 | +0.84(+1.48%) |
Oct 13, 2023 | 57.46 | 57.89 | 56.81 | 56.90 | 1,703,923 | -0.26(-0.46%) |
Oct 12, 2023 | 57.83 | 57.97 | 56.82 | 57.16 | 2,056,050 | -0.76(-1.32%) |
Oct 11, 2023 | 57.64 | 58.34 | 57.44 | 57.93 | 3,778,411 | +0.55(+0.96%) |
Oct 10, 2023 | 56.83 | 57.69 | 56.81 | 57.38 | 3,279,426 | +0.90(+1.59%) |
Oct 09, 2023 | 55.93 | 56.55 | 55.70 | 56.48 | 1,286,477 | -0.02(-0.03%) |
Oct 06, 2023 | 55.95 | 56.82 | 55.01 | 56.50 | 3,843,343 | +0.45(+0.79%) |
Oct 05, 2023 | 55.33 | 56.08 | 55.21 | 56.05 | 3,310,179 | +1.05(+1.92%) |
Oct 04, 2023 | 55.31 | 55.41 | 54.22 | 55.00 | 4,343,556 | -0.28(-0.50%) |
Oct 03, 2023 | 55.41 | 55.57 | 54.84 | 55.27 | 13,508,307 | -0.68(-1.22%) |
Oct 02, 2023 | 57.26 | 57.32 | 55.88 | 55.96 | 3,583,674 | -1.37(-2.39%) |
Sep 29, 2023 | 58.44 | 58.45 | 57.26 | 57.33 | 2,118,300 | -0.46(-0.79%) |
Sep 28, 2023 | 57.46 | 58.22 | 57.35 | 57.78 | 2,104,299 | +0.54(+0.95%) |
Sep 27, 2023 | 57.39 | 57.58 | 56.78 | 57.24 | 3,213,622 | -0.02(-0.03%) |
Sep 26, 2023 | 57.79 | 58.08 | 57.11 | 57.26 | 1,704,788 | -0.99(-1.70%) |
Sep 25, 2023 | 57.42 | 58.29 | 58.03 | 58.25 | 3,764,984 | +0.56(+0.97%) |
Sep 22, 2023 | 58.12 | 58.36 | 57.57 | 57.69 | 2,547,865 | -0.04(-0.07%) |
Sep 21, 2023 | 58.23 | 58.64 | 57.73 | 57.73 | 2,053,169 | -0.89(-1.53%) |
Sep 20, 2023 | 58.90 | 59.45 | 58.59 | 58.62 | 2,805,086 | -0.07(-0.11%) |
Sep 19, 2023 | 59.51 | 59.51 | 58.56 | 58.69 | 1,248,138 | -0.44(-0.74%) |
Sep 18, 2023 | 59.27 | 59.38 | 58.74 | 59.13 | 2,320,687 | +0.04(+0.06%) |
Sep 15, 2023 | 59.01 | 59.25 | 58.85 | 59.09 | 3,018,412 | -0.01(-0.02%) |
Sep 14, 2023 | 58.70 | 59.16 | 58.50 | 59.10 | 2,094,482 | +1.00(+1.72%) |
Sep 13, 2023 | 57.86 | 58.50 | 57.67 | 58.10 | 2,261,006 | +0.47(+0.81%) |
Sep 12, 2023 | 57.37 | 57.81 | 57.22 | 57.63 | 1,817,614 | +0.27(+0.46%) |
Sep 11, 2023 | 56.70 | 57.47 | 56.47 | 57.37 | 3,263,978 | +1.12(+2.00%) |
Sep 08, 2023 | 56.22 | 56.46 | 55.98 | 56.24 | 2,376,640 | +0.09(+0.15%) |
Sep 07, 2023 | 56.76 | 57.11 | 56.02 | 56.16 | 3,676,496 | -0.88(-1.53%) |
Sep 06, 2023 | 57.42 | 57.73 | 56.74 | 57.03 | 3,653,871 | -0.66(-1.14%) |
Sep 05, 2023 | 58.06 | 58.30 | 57.66 | 57.69 | 1,255,933 | -0.56(-0.96%) |
Sep 01, 2023 | 58.27 | 58.66 | 58.09 | 58.25 | 2,035,081 | +0.21(+0.36%) |
Aug 31, 2023 | 58.61 | 58.93 | 57.86 | 58.04 | 1,512,159 | -0.60(-1.02%) |
Aug 30, 2023 | 58.74 | 58.96 | 58.35 | 58.64 | 1,525,609 | +0.24(+0.41%) |
Aug 29, 2023 | 57.24 | 58.59 | 57.14 | 58.40 | 2,314,789 | +1.04(+1.81%) |
Aug 28, 2023 | 56.45 | 57.68 | 56.41 | 57.37 | 2,154,923 | +1.16(+2.06%) |
Aug 25, 2023 | 56.48 | 56.56 | 55.06 | 56.20 | 5,279,271 | -0.31(-0.56%) |
Aug 24, 2023 | 57.85 | 57.86 | 56.50 | 56.52 | 3,034,872 | -2.02(-3.45%) |
Aug 23, 2023 | 57.89 | 58.86 | 57.75 | 58.54 | 1,437,698 | +0.64(+1.10%) |
Aug 22, 2023 | 58.64 | 58.77 | 57.70 | 57.90 | 7,652,561 | -0.78(-1.33%) |
Aug 21, 2023 | 59.15 | 59.35 | 58.51 | 58.68 | 1,980,670 | -0.23(-0.39%) |
Aug 18, 2023 | 58.63 | 59.17 | 58.55 | 58.91 | 2,070,928 | -0.07(-0.11%) |
Aug 17, 2023 | 59.58 | 59.77 | 58.88 | 58.97 | 1,362,560 | -0.21(-0.35%) |
Aug 16, 2023 | 59.13 | 59.59 | 58.98 | 59.18 | 1,405,635 | -0.21(-0.35%) |
Aug 15, 2023 | 60.26 | 60.26 | 59.12 | 59.39 | 2,579,697 | -1.29(-2.13%) |
Aug 14, 2023 | 60.86 | 60.99 | 60.39 | 60.69 | 1,348,323 | -0.32(-0.53%) |
Aug 11, 2023 | 60.45 | 61.25 | 60.45 | 61.01 | 1,402,083 | +0.27(+0.44%) |
Aug 10, 2023 | 60.77 | 61.37 | 60.66 | 60.74 | 2,855,040 | +0.32(+0.54%) |
Aug 09, 2023 | 60.47 | 60.76 | 60.10 | 60.42 | 1,403,320 | -0.16(-0.27%) |
Aug 08, 2023 | 60.66 | 60.69 | 60.17 | 60.58 | 1,697,458 | -1.06(-1.71%) |
Aug 07, 2023 | 61.60 | 61.99 | 61.52 | 61.64 | 667,772 | +0.23(+0.37%) |
Aug 04, 2023 | 61.22 | 62.05 | 61.22 | 61.41 | 1,615,620 | +0.18(+0.30%) |
Aug 03, 2023 | 60.89 | 61.33 | 60.39 | 61.23 | 1,613,088 | -0.02(-0.03%) |
Aug 02, 2023 | 61.48 | 61.54 | 60.78 | 61.25 | 1,851,136 | -0.86(-1.38%) |
Aug 01, 2023 | 62.34 | 62.39 | 61.78 | 62.10 | 2,116,339 | -0.63(-1.00%) |
Jul 31, 2023 | 61.98 | 62.93 | 61.92 | 62.73 | 3,162,184 | +0.87(+1.40%) |
Jul 28, 2023 | 62.21 | 62.41 | 61.82 | 61.87 | 2,309,339 | +0.15(+0.25%) |
Jul 27, 2023 | 62.14 | 62.46 | 61.59 | 61.71 | 2,961,309 | -0.24(-0.38%) |
Jul 26, 2023 | 61.24 | 62.12 | 61.22 | 61.95 | 1,647,985 | +0.40(+0.65%) |
Jul 25, 2023 | 62.40 | 62.49 | 61.34 | 61.55 | 1,718,451 | -0.81(-1.30%) |
Jul 24, 2023 | 62.08 | 62.70 | 61.85 | 62.36 | 2,235,224 | +0.28(+0.44%) |
Jul 21, 2023 | 61.95 | 62.18 | 61.77 | 62.08 | 1,233,466 | +0.13(+0.22%) |
Jul 20, 2023 | 62.22 | 62.33 | 61.47 | 61.95 | 1,565,660 | -0.22(-0.35%) |
Jul 19, 2023 | 61.55 | 62.29 | 61.33 | 62.17 | 1,954,065 | +0.76(+1.24%) |
Jul 18, 2023 | 60.75 | 61.62 | 60.50 | 61.41 | 3,745,080 | +0.63(+1.03%) |
Jul 17, 2023 | 60.30 | 60.85 | 60.28 | 60.78 | 2,171,582 | +0.44(+0.73%) |
Jul 14, 2023 | 60.75 | 60.82 | 60.10 | 60.34 | 1,603,976 | -0.06(-0.09%) |
Jul 13, 2023 | 59.59 | 60.55 | 59.55 | 60.40 | 1,567,212 | +1.19(+2.01%) |
Jul 12, 2023 | 59.07 | 59.30 | 58.72 | 59.21 | 2,370,755 | +0.66(+1.12%) |
Jul 11, 2023 | 58.31 | 58.57 | 57.98 | 58.55 | 1,228,660 | +0.49(+0.84%) |
Jul 10, 2023 | 57.79 | 58.22 | 57.71 | 58.07 | 1,468,057 | +0.14(+0.25%) |
Jul 07, 2023 | 57.11 | 58.27 | 57.09 | 57.93 | 4,776,485 | +0.88(+1.53%) |
Jul 06, 2023 | 58.11 | 58.11 | 56.77 | 57.05 | 7,654,175 | -1.58(-2.70%) |
Jul 05, 2023 | 58.64 | 58.90 | 58.33 | 58.63 | 4,102,501 | -0.16(-0.27%) |
Jul 03, 2023 | 58.27 | 58.86 | 58.18 | 58.79 | 563,034 | +0.73(+1.26%) |
Jun 30, 2023 | 57.84 | 58.33 | 57.70 | 58.06 | 2,380,799 | +0.47(+0.81%) |
Jun 29, 2023 | 57.00 | 57.60 | 56.80 | 57.59 | 2,582,982 | +0.71(+1.25%) |
Jun 28, 2023 | 56.70 | 56.92 | 56.37 | 56.88 | 2,481,486 | -0.01(-0.02%) |
Jun 27, 2023 | 56.60 | 57.08 | 56.41 | 56.89 | 2,698,394 | +0.44(+0.78%) |
Jun 26, 2023 | 55.43 | 56.65 | 55.40 | 56.45 | 1,625,665 | +1.09(+1.96%) |
Jun 23, 2023 | 55.30 | 55.51 | 55.10 | 55.37 | 1,586,595 | -0.62(-1.10%) |
Jun 22, 2023 | 56.63 | 56.70 | 55.82 | 55.98 | 3,644,343 | -0.76(-1.34%) |
Jun 21, 2023 | 56.76 | 56.91 | 56.45 | 56.74 | 4,203,350 | -0.01(-0.02%) |
Jun 20, 2023 | 57.12 | 57.13 | 56.52 | 56.75 | 1,748,649 | -0.51(-0.90%) |
Jun 16, 2023 | 57.14 | 57.47 | 57.08 | 57.27 | 2,112,987 | +0.17(+0.30%) |
Jun 15, 2023 | 56.18 | 57.24 | 56.10 | 57.10 | 1,698,081 | +0.96(+1.70%) |
Jun 14, 2023 | 56.48 | 56.66 | 55.97 | 56.14 | 1,664,565 | +0.00(+0.00%) |
Jun 13, 2023 | 55.42 | 56.50 | 55.39 | 56.14 | 1,814,291 | +0.91(+1.64%) |
Jun 12, 2023 | 55.30 | 55.44 | 54.94 | 55.23 | 1,459,384 | -0.26(-0.47%) |
Jun 09, 2023 | 55.57 | 55.97 | 55.20 | 55.50 | 1,637,270 | +0.09(+0.17%) |
Jun 08, 2023 | 54.82 | 55.61 | 54.36 | 55.40 | 2,635,053 | +0.87(+1.60%) |
Jun 07, 2023 | 54.51 | 54.73 | 54.14 | 54.53 | 3,281,747 | +0.08(+0.15%) |
Jun 06, 2023 | 54.00 | 54.49 | 53.89 | 54.45 | 3,590,970 | +0.42(+0.78%) |
Jun 05, 2023 | 54.90 | 55.33 | 54.02 | 54.03 | 1,862,423 | -1.00(-1.82%) |
Jun 02, 2023 | 54.27 | 55.08 | 54.19 | 55.03 | 1,928,185 | +1.23(+2.28%) |