Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.34 | 55.24 | 53.02 | 55.23 | 4,047,496 | +2.21(+4.17%) |
May 30, 2024 | 53.45 | 54.26 | 52.95 | 53.02 | 1,696,871 | -0.61(-1.14%) |
May 29, 2024 | 55.75 | 55.77 | 53.58 | 53.63 | 1,345,475 | -2.27(-4.06%) |
May 28, 2024 | 56.23 | 56.96 | 55.88 | 55.90 | 1,355,771 | -0.21(-0.37%) |
May 24, 2024 | 56.74 | 57.11 | 55.88 | 56.11 | 1,111,490 | -0.25(-0.44%) |
May 23, 2024 | 57.02 | 57.27 | 56.04 | 56.36 | 1,019,701 | -0.16(-0.28%) |
May 22, 2024 | 56.63 | 57.30 | 55.94 | 56.52 | 1,394,036 | -0.38(-0.67%) |
May 21, 2024 | 56.87 | 57.49 | 56.61 | 56.90 | 956,178 | +0.16(+0.28%) |
May 20, 2024 | 57.59 | 57.97 | 56.42 | 56.74 | 1,485,484 | -1.16(-2.00%) |
May 17, 2024 | 56.73 | 58.22 | 56.73 | 57.90 | 2,037,115 | +1.41(+2.49%) |
May 16, 2024 | 56.20 | 56.70 | 55.91 | 56.49 | 1,422,959 | +0.05(+0.09%) |
May 15, 2024 | 56.32 | 56.70 | 55.31 | 56.44 | 1,731,204 | +0.04(+0.07%) |
May 14, 2024 | 55.60 | 56.50 | 55.20 | 56.40 | 2,024,112 | +0.68(+1.23%) |
May 13, 2024 | 56.42 | 56.48 | 55.68 | 55.72 | 1,583,405 | -0.46(-0.81%) |
May 10, 2024 | 57.54 | 57.83 | 55.97 | 56.17 | 1,352,198 | -1.05(-1.84%) |
May 09, 2024 | 56.25 | 57.33 | 56.06 | 57.23 | 1,890,539 | +0.77(+1.37%) |
May 08, 2024 | 56.63 | 57.27 | 54.51 | 56.45 | 3,457,735 | +2.08(+3.83%) |
May 07, 2024 | 54.72 | 55.49 | 54.35 | 54.37 | 2,549,461 | -0.35(-0.63%) |
May 06, 2024 | 54.12 | 55.07 | 54.12 | 54.72 | 1,589,543 | +0.77(+1.43%) |
May 03, 2024 | 54.22 | 54.49 | 53.34 | 53.94 | 1,703,473 | +0.18(+0.33%) |
May 02, 2024 | 53.55 | 54.11 | 53.04 | 53.77 | 1,639,748 | +0.60(+1.14%) |
May 01, 2024 | 53.80 | 54.83 | 52.46 | 53.16 | 1,743,306 | -0.61(-1.14%) |
Apr 30, 2024 | 57.09 | 57.28 | 53.75 | 53.78 | 2,275,646 | -3.58(-6.24%) |
Apr 29, 2024 | 56.84 | 57.49 | 56.68 | 57.35 | 1,835,273 | +0.55(+0.96%) |
Apr 26, 2024 | 56.69 | 56.91 | 55.64 | 56.81 | 1,314,668 | -0.35(-0.61%) |
Apr 25, 2024 | 56.35 | 57.44 | 56.09 | 57.16 | 1,770,994 | +0.23(+0.40%) |
Apr 24, 2024 | 56.69 | 57.01 | 56.13 | 56.93 | 1,284,914 | -0.03(-0.05%) |
Apr 23, 2024 | 56.33 | 57.40 | 55.67 | 56.96 | 1,690,418 | +0.29(+0.51%) |
Apr 22, 2024 | 56.18 | 57.27 | 55.93 | 56.67 | 1,986,614 | +0.32(+0.56%) |
Apr 19, 2024 | 55.70 | 56.79 | 55.66 | 56.35 | 1,617,676 | +0.56(+1.01%) |
Apr 18, 2024 | 56.59 | 56.91 | 55.26 | 55.79 | 1,990,801 | -0.76(-1.35%) |
Apr 17, 2024 | 57.32 | 58.23 | 56.54 | 56.55 | 1,574,562 | -0.50(-0.87%) |
Apr 16, 2024 | 58.18 | 58.36 | 56.83 | 57.05 | 1,580,362 | -1.39(-2.37%) |
Apr 15, 2024 | 59.72 | 60.02 | 58.36 | 58.44 | 1,424,413 | -1.04(-1.75%) |
Apr 12, 2024 | 60.72 | 60.97 | 59.24 | 59.48 | 1,186,968 | -0.94(-1.56%) |
Apr 11, 2024 | 60.85 | 61.14 | 59.81 | 60.42 | 1,305,708 | +0.14(+0.23%) |
Apr 10, 2024 | 60.38 | 61.64 | 59.76 | 60.28 | 1,703,143 | -0.26(-0.43%) |
Apr 09, 2024 | 62.26 | 62.61 | 60.40 | 60.54 | 1,723,152 | -1.34(-2.16%) |
Apr 08, 2024 | 62.74 | 63.28 | 61.84 | 61.87 | 1,460,144 | -1.28(-2.02%) |
Apr 05, 2024 | 63.15 | 63.60 | 62.22 | 63.15 | 1,372,750 | +0.80(+1.29%) |
Apr 04, 2024 | 62.60 | 62.82 | 61.71 | 62.35 | 1,328,226 | -0.25(-0.40%) |
Apr 03, 2024 | 61.45 | 62.77 | 61.06 | 62.60 | 2,295,569 | +1.95(+3.22%) |
Apr 02, 2024 | 60.16 | 60.71 | 59.34 | 60.65 | 2,186,454 | +0.59(+0.99%) |
Apr 01, 2024 | 59.76 | 60.36 | 58.64 | 60.05 | 1,898,545 | +0.21(+0.35%) |
Mar 28, 2024 | 59.20 | 60.13 | 60.13 | 59.84 | 2,484,339 | +0.77(+1.31%) |
Mar 27, 2024 | 59.05 | 59.91 | 58.73 | 59.07 | 1,605,128 | -0.10(-0.17%) |
Mar 26, 2024 | 60.78 | 61.03 | 59.14 | 59.17 | 1,416,932 | -1.51(-2.48%) |
Mar 25, 2024 | 61.43 | 61.93 | 60.57 | 60.68 | 1,168,687 | -0.38(-0.62%) |
Mar 22, 2024 | 61.23 | 61.32 | 60.15 | 61.05 | 1,672,548 | -0.02(-0.03%) |
Mar 21, 2024 | 61.14 | 61.19 | 60.25 | 61.07 | 1,929,315 | +0.12(+0.20%) |
Mar 20, 2024 | 58.84 | 60.97 | 58.43 | 60.95 | 2,123,779 | +1.81(+3.07%) |
Mar 19, 2024 | 58.79 | 59.71 | 58.79 | 59.14 | 1,928,206 | +0.33(+0.56%) |
Mar 18, 2024 | 59.44 | 59.84 | 58.53 | 58.81 | 2,262,355 | -0.01(-0.02%) |
Mar 15, 2024 | 59.34 | 59.82 | 58.44 | 58.82 | 17,335,850 | +1.08(+1.87%) |
Mar 14, 2024 | 59.10 | 59.71 | 57.45 | 57.74 | 3,322,265 | -0.98(-1.67%) |
Mar 13, 2024 | 56.68 | 59.32 | 56.42 | 58.72 | 3,378,926 | +2.88(+5.17%) |
Mar 12, 2024 | 55.85 | 56.52 | 55.68 | 55.84 | 2,120,202 | -0.15(-0.27%) |
Mar 11, 2024 | 55.68 | 56.81 | 55.32 | 55.99 | 2,869,057 | +0.12(+0.21%) |
Mar 08, 2024 | 56.53 | 56.89 | 55.57 | 55.87 | 2,424,437 | -0.83(-1.47%) |
Mar 07, 2024 | 55.71 | 57.59 | 55.22 | 56.70 | 2,517,759 | +1.60(+2.90%) |
Mar 06, 2024 | 55.47 | 55.52 | 53.84 | 55.10 | 3,765,210 | -0.23(-0.41%) |
Mar 05, 2024 | 55.13 | 56.30 | 55.07 | 55.33 | 2,490,689 | +0.08(+0.14%) |
Mar 04, 2024 | 55.98 | 56.50 | 54.89 | 55.25 | 3,469,322 | -0.07(-0.13%) |
Mar 01, 2024 | 55.46 | 56.03 | 54.81 | 55.32 | 2,357,572 | +0.31(+0.56%) |
Feb 29, 2024 | 54.05 | 55.35 | 53.94 | 55.02 | 2,879,681 | +0.87(+1.61%) |
Feb 28, 2024 | 55.74 | 56.67 | 53.83 | 54.14 | 4,041,607 | -4.00(-6.89%) |
Feb 27, 2024 | 58.62 | 59.09 | 57.94 | 58.15 | 1,959,408 | +0.38(+0.65%) |
Feb 26, 2024 | 56.96 | 58.46 | 56.71 | 57.77 | 2,030,521 | +0.45(+0.78%) |
Feb 23, 2024 | 57.08 | 57.63 | 56.80 | 57.32 | 1,698,415 | -0.05(-0.09%) |
Feb 22, 2024 | 56.75 | 57.39 | 56.10 | 57.37 | 2,277,346 | -0.15(-0.26%) |
Feb 21, 2024 | 56.71 | 58.02 | 55.50 | 57.52 | 3,401,251 | -0.82(-1.40%) |
Feb 20, 2024 | 58.97 | 59.07 | 57.53 | 58.34 | 2,802,893 | -0.74(-1.25%) |
Feb 16, 2024 | 60.09 | 60.25 | 58.92 | 59.07 | 2,264,760 | -0.80(-1.33%) |
Feb 15, 2024 | 58.97 | 60.73 | 58.62 | 59.87 | 3,046,094 | +1.38(+2.35%) |
Feb 14, 2024 | 58.57 | 58.79 | 57.02 | 58.49 | 2,342,346 | +0.75(+1.29%) |
Feb 13, 2024 | 57.96 | 58.58 | 57.23 | 57.75 | 1,702,259 | -0.55(-0.94%) |
Feb 12, 2024 | 58.74 | 59.06 | 58.27 | 58.30 | 1,903,140 | -0.20(-0.34%) |
Feb 09, 2024 | 57.53 | 58.54 | 57.35 | 58.49 | 1,805,862 | +0.94(+1.64%) |
Feb 08, 2024 | 56.18 | 57.95 | 56.02 | 57.55 | 1,706,243 | +1.39(+2.47%) |
Feb 07, 2024 | 55.83 | 56.47 | 55.34 | 56.17 | 1,572,940 | +0.64(+1.15%) |
Feb 06, 2024 | 57.02 | 57.25 | 55.17 | 55.53 | 2,088,222 | -1.30(-2.28%) |
Feb 05, 2024 | 55.09 | 56.97 | 54.57 | 56.82 | 1,597,756 | +1.28(+2.30%) |
Feb 02, 2024 | 56.52 | 56.66 | 55.39 | 55.55 | 1,239,457 | -1.02(-1.81%) |
Feb 01, 2024 | 55.79 | 56.63 | 54.13 | 56.57 | 2,497,088 | +1.05(+1.89%) |
Jan 31, 2024 | 56.10 | 56.82 | 55.47 | 55.52 | 2,129,620 | -0.46(-0.83%) |
Jan 30, 2024 | 54.21 | 56.22 | 54.12 | 55.98 | 2,319,227 | +1.28(+2.34%) |
Jan 29, 2024 | 54.25 | 54.74 | 53.71 | 54.70 | 1,639,313 | +0.39(+0.72%) |
Jan 26, 2024 | 52.76 | 54.34 | 52.76 | 54.31 | 1,181,439 | +1.51(+2.87%) |
Jan 25, 2024 | 52.81 | 53.33 | 52.17 | 52.79 | 1,753,192 | +0.52(+1.00%) |
Jan 24, 2024 | 52.00 | 52.44 | 51.74 | 52.27 | 1,436,280 | +0.64(+1.24%) |
Jan 23, 2024 | 51.66 | 52.21 | 51.22 | 51.63 | 2,285,502 | -0.13(-0.25%) |
Jan 22, 2024 | 51.68 | 52.12 | 51.16 | 51.76 | 1,516,086 | +0.16(+0.30%) |
Jan 19, 2024 | 51.58 | 51.68 | 51.03 | 51.61 | 924,013 | +0.12(+0.23%) |
Jan 18, 2024 | 51.53 | 51.78 | 50.77 | 51.49 | 1,142,714 | +0.06(+0.11%) |
Jan 17, 2024 | 51.67 | 52.28 | 51.15 | 51.43 | 1,755,342 | -0.89(-1.71%) |
Jan 16, 2024 | 53.86 | 54.45 | 52.30 | 52.32 | 2,027,358 | -1.58(-2.94%) |
Jan 12, 2024 | 53.21 | 53.98 | 52.83 | 53.91 | 1,793,345 | +1.60(+3.06%) |
Jan 11, 2024 | 51.80 | 52.38 | 51.50 | 52.30 | 1,602,053 | +0.77(+1.49%) |
Jan 10, 2024 | 52.14 | 52.27 | 50.83 | 51.54 | 1,203,167 | -0.41(-0.79%) |
Jan 09, 2024 | 52.02 | 52.19 | 51.56 | 51.95 | 1,447,749 | -0.28(-0.55%) |
Jan 08, 2024 | 51.89 | 52.43 | 50.95 | 52.23 | 2,374,775 | -0.44(-0.84%) |
Jan 05, 2024 | 53.91 | 53.99 | 52.44 | 52.68 | 2,109,663 | -0.79(-1.47%) |
Jan 04, 2024 | 55.51 | 55.98 | 53.35 | 53.46 | 1,840,668 | -1.58(-2.87%) |
Jan 03, 2024 | 54.79 | 55.72 | 54.65 | 55.05 | 1,395,467 | -0.13(-0.23%) |
Jan 02, 2024 | 54.90 | 55.99 | 54.62 | 55.17 | 1,504,428 | +0.56(+1.03%) |
Dec 29, 2023 | 54.73 | 55.07 | 54.43 | 54.61 | 976,292 | -0.03(-0.05%) |
Dec 28, 2023 | 55.18 | 55.69 | 54.46 | 54.64 | 1,098,601 | -0.86(-1.56%) |
Dec 27, 2023 | 55.99 | 55.99 | 55.28 | 55.51 | 1,185,545 | -0.50(-0.90%) |
Dec 26, 2023 | 56.26 | 56.58 | 55.66 | 56.01 | 1,043,195 | +0.12(+0.21%) |
Dec 22, 2023 | 56.27 | 56.90 | 55.88 | 55.89 | 1,157,792 | +0.06(+0.11%) |
Dec 21, 2023 | 56.70 | 56.98 | 55.20 | 55.83 | 1,549,833 | -1.01(-1.78%) |
Dec 20, 2023 | 56.76 | 58.03 | 56.58 | 56.84 | 1,970,047 | +0.14(+0.24%) |
Dec 19, 2023 | 55.84 | 57.36 | 55.54 | 56.71 | 2,098,153 | +1.22(+2.20%) |
Dec 18, 2023 | 55.91 | 56.62 | 55.25 | 55.49 | 1,658,662 | +0.48(+0.88%) |
Dec 15, 2023 | 54.45 | 55.14 | 54.13 | 55.01 | 5,810,828 | +0.43(+0.79%) |
Dec 14, 2023 | 52.95 | 54.81 | 52.95 | 54.57 | 3,473,865 | +2.38(+4.56%) |
Dec 13, 2023 | 50.35 | 52.21 | 50.25 | 52.20 | 2,785,583 | +1.87(+3.71%) |
Dec 12, 2023 | 50.58 | 50.91 | 50.09 | 50.33 | 1,923,826 | -0.76(-1.48%) |
Dec 11, 2023 | 51.84 | 52.08 | 50.89 | 51.08 | 2,085,932 | -0.68(-1.31%) |
Dec 08, 2023 | 51.84 | 52.29 | 51.45 | 51.76 | 2,144,939 | +0.31(+0.61%) |
Dec 07, 2023 | 52.23 | 52.62 | 51.12 | 51.45 | 1,610,083 | -0.34(-0.66%) |
Dec 06, 2023 | 53.11 | 53.11 | 51.53 | 51.79 | 2,158,284 | -1.62(-3.04%) |
Dec 05, 2023 | 53.46 | 54.42 | 53.04 | 53.41 | 3,163,978 | -0.02(-0.04%) |
Dec 04, 2023 | 52.91 | 53.50 | 51.98 | 53.43 | 2,709,739 | +0.03(+0.06%) |
Dec 01, 2023 | 51.53 | 53.88 | 51.45 | 53.40 | 5,217,250 | +1.83(+3.54%) |
Nov 30, 2023 | 51.96 | 52.61 | 51.00 | 51.58 | 8,569,505 | -0.25(-0.47%) |
Nov 29, 2023 | 53.68 | 53.96 | 51.41 | 51.82 | 2,485,290 | -1.33(-2.50%) |
Nov 28, 2023 | 53.37 | 54.13 | 52.95 | 53.15 | 2,053,814 | -0.28(-0.52%) |
Nov 27, 2023 | 53.06 | 53.63 | 52.72 | 53.42 | 1,497,507 | +0.20(+0.37%) |
Nov 24, 2023 | 53.87 | 54.28 | 53.21 | 53.23 | 534,494 | -0.36(-0.68%) |
Nov 22, 2023 | 52.09 | 53.70 | 51.60 | 53.59 | 1,374,914 | +0.52(+0.98%) |
Nov 21, 2023 | 52.99 | 53.17 | 52.26 | 53.07 | 1,403,612 | -0.25(-0.46%) |
Nov 20, 2023 | 53.07 | 53.75 | 52.87 | 53.32 | 1,692,125 | +0.56(+1.06%) |
Nov 17, 2023 | 52.19 | 53.53 | 52.11 | 52.76 | 1,382,381 | +0.87(+1.69%) |
Nov 16, 2023 | 53.13 | 53.57 | 51.26 | 51.88 | 1,490,709 | -1.77(-3.30%) |
Nov 15, 2023 | 53.40 | 54.50 | 53.26 | 53.65 | 1,953,473 | +0.18(+0.33%) |
Nov 14, 2023 | 53.00 | 54.12 | 52.99 | 53.47 | 2,077,094 | +0.63(+1.20%) |
Nov 13, 2023 | 52.48 | 53.09 | 52.16 | 52.84 | 1,344,828 | +0.40(+0.76%) |
Nov 10, 2023 | 51.66 | 52.65 | 51.54 | 52.44 | 1,491,739 | +1.27(+2.48%) |
Nov 09, 2023 | 52.04 | 52.45 | 51.07 | 51.17 | 1,485,333 | -0.73(-1.41%) |
Nov 08, 2023 | 52.52 | 52.82 | 51.88 | 51.90 | 1,529,512 | -0.92(-1.73%) |
Nov 07, 2023 | 53.61 | 53.66 | 52.23 | 52.82 | 1,980,627 | -1.57(-2.89%) |
Nov 06, 2023 | 55.22 | 55.62 | 54.17 | 54.39 | 2,072,894 | -0.47(-0.85%) |
Nov 03, 2023 | 56.13 | 56.28 | 53.92 | 54.86 | 1,954,155 | -1.43(-2.55%) |
Nov 02, 2023 | 55.33 | 57.43 | 54.85 | 56.29 | 3,051,163 | +1.93(+3.55%) |
Nov 01, 2023 | 53.98 | 55.43 | 53.30 | 54.36 | 2,462,545 | +0.38(+0.70%) |
Oct 31, 2023 | 52.27 | 54.02 | 51.90 | 53.98 | 1,937,411 | +1.98(+3.80%) |
Oct 30, 2023 | 52.55 | 53.09 | 51.47 | 52.00 | 1,136,123 | -0.03(-0.06%) |
Oct 27, 2023 | 52.59 | 52.59 | 50.92 | 52.03 | 1,437,606 | -0.72(-1.37%) |
Oct 26, 2023 | 52.10 | 52.99 | 51.05 | 52.75 | 1,703,677 | +0.30(+0.58%) |
Oct 25, 2023 | 53.39 | 53.87 | 52.40 | 52.45 | 1,681,284 | -0.78(-1.46%) |
Oct 24, 2023 | 54.42 | 54.68 | 53.21 | 53.23 | 1,604,198 | -0.92(-1.69%) |
Oct 23, 2023 | 54.50 | 54.50 | 53.41 | 54.15 | 1,457,439 | -0.59(-1.09%) |
Oct 20, 2023 | 55.26 | 55.78 | 54.58 | 54.74 | 1,645,648 | -0.52(-0.93%) |
Oct 19, 2023 | 55.71 | 56.05 | 54.88 | 55.26 | 1,104,812 | -0.58(-1.03%) |
Oct 18, 2023 | 54.56 | 55.98 | 54.23 | 55.83 | 1,730,475 | +1.49(+2.74%) |
Oct 17, 2023 | 53.39 | 54.58 | 53.12 | 54.34 | 1,618,626 | +0.74(+1.38%) |
Oct 16, 2023 | 53.00 | 53.77 | 52.64 | 53.60 | 1,476,763 | +1.36(+2.61%) |
Oct 13, 2023 | 52.89 | 53.11 | 52.13 | 52.23 | 1,310,447 | +0.14(+0.26%) |
Oct 12, 2023 | 52.97 | 52.97 | 51.22 | 52.10 | 1,511,641 | -0.62(-1.18%) |
Oct 11, 2023 | 52.34 | 52.86 | 51.55 | 52.72 | 1,235,398 | -0.17(-0.31%) |
Oct 10, 2023 | 51.57 | 53.10 | 51.32 | 52.89 | 1,674,174 | +1.24(+2.40%) |
Oct 09, 2023 | 51.58 | 52.05 | 50.52 | 51.65 | 1,777,609 | +0.90(+1.77%) |
Oct 06, 2023 | 51.71 | 51.71 | 50.62 | 50.75 | 1,825,417 | -0.47(-0.91%) |
Oct 05, 2023 | 50.58 | 51.56 | 50.50 | 51.22 | 1,779,641 | +0.29(+0.57%) |
Oct 04, 2023 | 52.07 | 52.23 | 49.95 | 50.93 | 3,158,559 | -1.85(-3.51%) |
Oct 03, 2023 | 53.83 | 54.15 | 51.69 | 52.78 | 2,349,073 | -2.19(-3.99%) |
Oct 02, 2023 | 55.84 | 55.94 | 54.23 | 54.97 | 1,725,580 | -0.52(-0.93%) |
Sep 29, 2023 | 57.03 | 57.29 | 55.19 | 55.49 | 2,204,534 | -1.66(-2.90%) |
Sep 28, 2023 | 55.97 | 57.35 | 55.97 | 57.15 | 1,855,401 | +1.08(+1.93%) |
Sep 27, 2023 | 55.84 | 56.53 | 55.32 | 56.07 | 2,542,814 | +0.68(+1.23%) |
Sep 26, 2023 | 55.45 | 55.86 | 54.95 | 55.38 | 1,661,937 | -1.04(-1.85%) |
Sep 25, 2023 | 56.06 | 56.72 | 56.14 | 56.43 | 1,965,089 | +0.30(+0.54%) |
Sep 22, 2023 | 58.15 | 58.50 | 56.04 | 56.12 | 2,492,019 | -1.64(-2.83%) |
Sep 21, 2023 | 57.98 | 60.01 | 57.56 | 57.76 | 2,741,347 | +0.72(+1.26%) |
Sep 20, 2023 | 57.29 | 58.21 | 57.00 | 57.04 | 1,761,804 | -0.55(-0.95%) |
Sep 19, 2023 | 59.19 | 59.24 | 57.12 | 57.59 | 1,871,340 | -1.24(-2.10%) |
Sep 18, 2023 | 58.78 | 59.76 | 58.17 | 58.82 | 2,009,204 | +1.06(+1.84%) |
Sep 15, 2023 | 58.05 | 58.43 | 57.33 | 57.76 | 7,033,481 | -0.92(-1.56%) |
Sep 14, 2023 | 60.00 | 60.18 | 58.57 | 58.68 | 1,955,171 | -0.75(-1.26%) |
Sep 13, 2023 | 60.06 | 60.21 | 59.00 | 59.43 | 1,859,754 | -0.33(-0.55%) |
Sep 12, 2023 | 59.54 | 60.35 | 59.28 | 59.76 | 1,761,662 | +0.10(+0.16%) |
Sep 11, 2023 | 60.02 | 60.63 | 59.04 | 59.66 | 2,970,357 | +0.21(+0.36%) |
Sep 08, 2023 | 57.70 | 59.69 | 56.94 | 59.45 | 2,852,713 | +2.53(+4.45%) |
Sep 07, 2023 | 55.95 | 57.14 | 55.95 | 56.91 | 2,327,948 | +1.11(+1.99%) |
Sep 06, 2023 | 55.55 | 56.14 | 54.68 | 55.80 | 1,839,089 | +0.03(+0.05%) |
Sep 05, 2023 | 55.86 | 56.67 | 55.08 | 55.77 | 2,129,928 | +0.33(+0.60%) |
Sep 01, 2023 | 54.67 | 56.03 | 54.31 | 55.44 | 1,920,792 | +1.74(+3.25%) |
Aug 31, 2023 | 54.30 | 54.30 | 53.39 | 53.70 | 2,526,274 | -0.66(-1.22%) |
Aug 30, 2023 | 54.89 | 55.14 | 54.27 | 54.36 | 1,585,939 | -0.51(-0.92%) |
Aug 29, 2023 | 55.05 | 55.24 | 54.44 | 54.87 | 1,567,095 | -0.17(-0.30%) |
Aug 28, 2023 | 55.46 | 55.96 | 54.76 | 55.03 | 1,590,149 | -0.62(-1.12%) |
Aug 25, 2023 | 54.70 | 56.35 | 54.57 | 55.66 | 2,160,914 | +1.04(+1.91%) |
Aug 24, 2023 | 53.76 | 54.88 | 53.72 | 54.61 | 1,668,933 | +0.65(+1.21%) |
Aug 23, 2023 | 54.64 | 54.82 | 53.39 | 53.96 | 2,168,323 | -1.16(-2.10%) |
Aug 22, 2023 | 55.31 | 55.86 | 54.97 | 55.12 | 1,849,295 | -0.28(-0.51%) |
Aug 21, 2023 | 56.14 | 56.37 | 54.71 | 55.40 | 1,971,091 | -0.75(-1.34%) |
Aug 18, 2023 | 54.71 | 56.42 | 54.65 | 56.15 | 2,296,116 | +0.85(+1.53%) |
Aug 17, 2023 | 55.80 | 56.08 | 55.18 | 55.31 | 1,880,532 | +0.09(+0.16%) |
Aug 16, 2023 | 54.76 | 57.03 | 54.55 | 55.22 | 4,457,233 | +0.86(+1.58%) |
Aug 15, 2023 | 54.97 | 54.99 | 53.70 | 54.36 | 2,297,836 | -1.67(-2.99%) |
Aug 14, 2023 | 57.00 | 57.00 | 55.89 | 56.03 | 1,543,705 | -1.34(-2.34%) |
Aug 11, 2023 | 56.38 | 57.64 | 56.36 | 57.38 | 1,782,194 | +1.08(+1.92%) |
Aug 10, 2023 | 57.02 | 57.50 | 56.25 | 56.29 | 1,881,722 | -0.47(-0.83%) |
Aug 09, 2023 | 55.59 | 57.20 | 55.38 | 56.77 | 2,354,306 | +1.25(+2.25%) |
Aug 08, 2023 | 54.09 | 55.59 | 53.86 | 55.52 | 2,034,866 | +1.01(+1.84%) |
Aug 07, 2023 | 53.30 | 54.68 | 53.15 | 54.51 | 2,927,150 | +1.39(+2.62%) |
Aug 04, 2023 | 51.77 | 53.82 | 51.47 | 53.12 | 2,974,251 | +1.84(+3.58%) |
Aug 03, 2023 | 50.34 | 51.55 | 49.11 | 51.28 | 4,445,656 | +1.37(+2.75%) |
Aug 02, 2023 | 50.53 | 50.90 | 49.69 | 49.91 | 2,815,355 | -0.69(-1.36%) |
Aug 01, 2023 | 50.17 | 50.89 | 50.04 | 50.60 | 1,746,876 | +0.23(+0.46%) |
Jul 31, 2023 | 50.20 | 50.86 | 50.12 | 50.37 | 1,751,876 | +0.47(+0.95%) |
Jul 28, 2023 | 49.42 | 49.92 | 49.03 | 49.89 | 2,086,206 | +0.88(+1.80%) |
Jul 27, 2023 | 49.45 | 49.71 | 48.67 | 49.01 | 1,668,241 | -0.20(-0.41%) |
Jul 26, 2023 | 47.96 | 49.54 | 47.96 | 49.22 | 2,020,558 | +0.97(+2.00%) |
Jul 25, 2023 | 48.40 | 48.94 | 47.82 | 48.25 | 1,977,082 | -0.37(-0.76%) |
Jul 24, 2023 | 47.82 | 49.47 | 47.62 | 48.62 | 2,825,002 | +1.28(+2.70%) |
Jul 21, 2023 | 46.99 | 47.59 | 46.70 | 47.34 | 1,737,430 | +0.60(+1.28%) |
Jul 20, 2023 | 46.36 | 46.88 | 46.15 | 46.74 | 1,774,450 | +0.91(+1.98%) |
Jul 19, 2023 | 45.24 | 45.93 | 45.01 | 45.83 | 1,181,817 | +0.79(+1.76%) |
Jul 18, 2023 | 44.92 | 45.97 | 44.75 | 45.04 | 1,443,860 | +0.50(+1.13%) |
Jul 17, 2023 | 44.64 | 44.88 | 44.12 | 44.54 | 1,442,207 | -0.14(-0.32%) |
Jul 14, 2023 | 45.20 | 45.22 | 44.21 | 44.68 | 1,831,929 | -0.78(-1.72%) |
Jul 13, 2023 | 45.19 | 45.58 | 44.72 | 45.46 | 1,422,455 | +0.56(+1.25%) |
Jul 12, 2023 | 45.78 | 46.06 | 44.60 | 44.90 | 1,763,669 | -0.33(-0.73%) |
Jul 11, 2023 | 43.99 | 45.37 | 43.95 | 45.23 | 2,182,724 | +1.46(+3.34%) |
Jul 10, 2023 | 44.08 | 44.51 | 43.71 | 43.77 | 1,362,932 | -0.47(-1.07%) |
Jul 07, 2023 | 43.17 | 44.91 | 43.17 | 44.25 | 2,242,471 | +1.05(+2.44%) |
Jul 06, 2023 | 42.74 | 43.29 | 41.86 | 43.19 | 1,711,432 | -0.07(-0.16%) |
Jul 05, 2023 | 43.52 | 43.70 | 42.98 | 43.26 | 1,514,004 | +0.04(+0.09%) |
Jul 03, 2023 | 43.49 | 43.88 | 43.10 | 43.22 | 720,506 | +0.09(+0.20%) |
Jun 30, 2023 | 43.29 | 43.33 | 42.63 | 43.13 | 1,903,409 | +0.14(+0.31%) |
Jun 29, 2023 | 42.58 | 43.15 | 42.34 | 43.00 | 1,567,910 | +0.55(+1.30%) |
Jun 28, 2023 | 42.16 | 42.54 | 41.73 | 42.45 | 1,957,334 | +0.27(+0.64%) |
Jun 27, 2023 | 41.50 | 42.31 | 40.94 | 42.18 | 2,488,936 | +0.78(+1.89%) |
Jun 26, 2023 | 41.17 | 41.75 | 40.69 | 41.39 | 2,757,936 | +0.30(+0.73%) |
Jun 23, 2023 | 40.69 | 41.80 | 40.61 | 41.09 | 3,106,980 | -0.05(-0.12%) |
Jun 22, 2023 | 42.49 | 42.70 | 41.08 | 41.14 | 2,416,194 | -1.92(-4.47%) |
Jun 21, 2023 | 42.16 | 43.40 | 41.98 | 43.07 | 1,621,064 | +0.05(+0.11%) |
Jun 20, 2023 | 44.36 | 44.36 | 42.89 | 43.02 | 1,939,914 | -1.46(-3.28%) |
Jun 16, 2023 | 44.33 | 44.71 | 44.01 | 44.48 | 3,780,697 | +0.28(+0.63%) |