Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.64 | 54.73 | 54.38 | 54.52 | 388,351 | -0.40(-0.73%) |
May 21, 2024 | 54.90 | 54.98 | 54.80 | 54.92 | 311,265 | -0.17(-0.31%) |
May 20, 2024 | 55.05 | 55.21 | 55.04 | 55.09 | 490,139 | -0.02(-0.04%) |
May 17, 2024 | 54.90 | 55.13 | 54.84 | 55.11 | 379,915 | +0.21(+0.38%) |
May 16, 2024 | 55.02 | 55.05 | 54.88 | 54.90 | 530,711 | -0.14(-0.25%) |
May 15, 2024 | 54.78 | 55.06 | 54.64 | 55.04 | 379,219 | +0.56(+1.03%) |
May 14, 2024 | 54.36 | 54.52 | 54.29 | 54.48 | 300,026 | +0.31(+0.57%) |
May 13, 2024 | 54.22 | 54.32 | 54.10 | 54.17 | 531,145 | +0.14(+0.26%) |
May 10, 2024 | 54.17 | 54.23 | 54.00 | 54.03 | 1,828,451 | +0.08(+0.15%) |
May 09, 2024 | 53.62 | 53.96 | 53.62 | 53.95 | 1,906,558 | +0.32(+0.60%) |
May 08, 2024 | 53.40 | 53.63 | 53.39 | 53.63 | 2,366,307 | -0.05(-0.09%) |
May 07, 2024 | 53.79 | 53.83 | 53.62 | 53.68 | 2,470,126 | -0.04(-0.07%) |
May 06, 2024 | 53.64 | 53.74 | 53.53 | 53.72 | 877,752 | +0.32(+0.60%) |
May 03, 2024 | 53.39 | 53.46 | 53.08 | 53.40 | 831,985 | +0.48(+0.91%) |
May 02, 2024 | 52.63 | 53.02 | 52.38 | 52.92 | 976,815 | +0.89(+1.71%) |
May 01, 2024 | 52.12 | 52.63 | 51.92 | 52.03 | 1,180,107 | -0.06(-0.12%) |
Apr 30, 2024 | 52.50 | 52.67 | 52.08 | 52.09 | 819,096 | -0.73(-1.38%) |
Apr 29, 2024 | 52.71 | 52.88 | 52.64 | 52.82 | 728,729 | +0.29(+0.55%) |
Apr 26, 2024 | 52.44 | 52.59 | 52.35 | 52.53 | 940,300 | +0.41(+0.79%) |
Apr 25, 2024 | 51.54 | 52.17 | 51.48 | 52.12 | 1,734,404 | -0.05(-0.10%) |
Apr 24, 2024 | 52.42 | 52.42 | 51.99 | 52.17 | 1,060,053 | -0.09(-0.17%) |
Apr 23, 2024 | 51.85 | 52.31 | 51.83 | 52.26 | 1,019,276 | +0.52(+1.01%) |
Apr 22, 2024 | 51.43 | 51.88 | 51.31 | 51.74 | 799,658 | +0.58(+1.13%) |
Apr 19, 2024 | 51.12 | 51.32 | 51.02 | 51.16 | 1,367,719 | -0.03(-0.06%) |
Apr 18, 2024 | 51.28 | 51.51 | 51.10 | 51.19 | 904,331 | -0.01(-0.02%) |
Apr 17, 2024 | 51.49 | 51.50 | 50.99 | 51.20 | 2,157,233 | +0.00(+0.00%) |
Apr 16, 2024 | 51.28 | 51.43 | 51.04 | 51.20 | 1,237,233 | -0.52(-1.01%) |
Apr 15, 2024 | 52.51 | 52.51 | 51.63 | 51.72 | 2,266,396 | -0.25(-0.48%) |
Apr 12, 2024 | 52.42 | 52.52 | 51.88 | 51.97 | 926,827 | -0.94(-1.78%) |
Apr 11, 2024 | 52.97 | 52.99 | 52.42 | 52.91 | 800,142 | +0.16(+0.30%) |
Apr 10, 2024 | 52.75 | 52.95 | 52.56 | 52.75 | 1,795,544 | -0.72(-1.35%) |
Apr 09, 2024 | 53.62 | 53.70 | 53.22 | 53.47 | 1,155,860 | +0.12(+0.22%) |
Apr 08, 2024 | 53.39 | 53.45 | 53.28 | 53.35 | 837,772 | +0.25(+0.47%) |
Apr 05, 2024 | 52.88 | 53.20 | 52.76 | 53.10 | 1,150,844 | +0.16(+0.30%) |
Apr 04, 2024 | 53.71 | 53.74 | 52.88 | 52.94 | 2,029,657 | -0.34(-0.64%) |
Apr 03, 2024 | 52.90 | 53.38 | 52.90 | 53.28 | 2,278,422 | +0.22(+0.41%) |
Apr 02, 2024 | 53.04 | 53.12 | 52.93 | 53.06 | 2,559,611 | -0.47(-0.88%) |
Apr 01, 2024 | 53.41 | 53.53 | 53.14 | 53.53 | 2,595,322 | +0.14(+0.26%) |
Mar 28, 2024 | 53.28 | 53.48 | 53.28 | 53.39 | 779,433 | -0.03(-0.06%) |
Mar 27, 2024 | 53.23 | 53.42 | 53.15 | 53.42 | 904,138 | +0.29(+0.55%) |
Mar 26, 2024 | 53.31 | 53.33 | 53.13 | 53.13 | 551,645 | +0.02(+0.04%) |
Mar 25, 2024 | 53.08 | 53.27 | 53.06 | 53.11 | 524,116 | -0.04(-0.08%) |
Mar 22, 2024 | 53.26 | 53.32 | 53.12 | 53.15 | 564,075 | -0.24(-0.45%) |
Mar 21, 2024 | 53.55 | 53.59 | 53.37 | 53.39 | 2,119,794 | +0.01(+0.02%) |
Mar 20, 2024 | 52.82 | 53.42 | 52.77 | 53.38 | 751,795 | +0.58(+1.10%) |
Mar 19, 2024 | 52.71 | 52.94 | 52.59 | 52.80 | 635,936 | -0.02(-0.04%) |
Mar 18, 2024 | 52.98 | 53.02 | 52.77 | 52.82 | 605,535 | +0.02(+0.04%) |
Mar 15, 2024 | 52.86 | 52.95 | 52.67 | 52.80 | 816,466 | -0.11(-0.21%) |
Mar 14, 2024 | 53.27 | 53.27 | 52.70 | 52.91 | 1,823,060 | -0.33(-0.62%) |
Mar 13, 2024 | 53.20 | 53.34 | 53.17 | 53.24 | 1,050,479 | -0.05(-0.09%) |
Mar 12, 2024 | 52.99 | 53.29 | 52.80 | 53.29 | 1,094,677 | +0.47(+0.89%) |
Mar 11, 2024 | 52.76 | 52.87 | 52.63 | 52.82 | 1,071,487 | -0.17(-0.32%) |
Mar 08, 2024 | 53.31 | 53.38 | 52.90 | 52.99 | 1,259,133 | -0.15(-0.28%) |
Mar 07, 2024 | 52.87 | 53.17 | 52.83 | 53.14 | 1,228,096 | +0.57(+1.08%) |
Mar 06, 2024 | 52.55 | 52.74 | 52.47 | 52.57 | 959,519 | +0.64(+1.23%) |
Mar 05, 2024 | 52.12 | 52.27 | 51.81 | 51.93 | 904,461 | -0.20(-0.38%) |
Mar 04, 2024 | 52.13 | 52.23 | 52.09 | 52.13 | 837,155 | -0.13(-0.25%) |
Mar 01, 2024 | 51.95 | 52.32 | 51.80 | 52.26 | 1,048,412 | +0.58(+1.12%) |
Feb 29, 2024 | 51.83 | 51.91 | 51.51 | 51.68 | 1,844,405 | +0.11(+0.21%) |
Feb 28, 2024 | 51.58 | 51.66 | 51.51 | 51.57 | 671,372 | -0.41(-0.79%) |
Feb 27, 2024 | 51.93 | 52.03 | 51.90 | 51.98 | 503,967 | +0.10(+0.19%) |
Feb 26, 2024 | 51.94 | 52.01 | 51.81 | 51.88 | 964,476 | -0.15(-0.29%) |
Feb 23, 2024 | 52.07 | 52.09 | 51.92 | 52.03 | 350,908 | +0.07(+0.13%) |
Feb 22, 2024 | 51.80 | 52.00 | 51.75 | 51.96 | 1,055,091 | +0.53(+1.03%) |
Feb 21, 2024 | 51.36 | 51.45 | 51.21 | 51.43 | 985,491 | +0.05(+0.10%) |
Feb 20, 2024 | 51.52 | 51.56 | 51.27 | 51.38 | 1,254,193 | +0.15(+0.29%) |
Feb 16, 2024 | 51.19 | 51.42 | 51.08 | 51.23 | 1,442,052 | +0.09(+0.18%) |
Feb 15, 2024 | 50.79 | 51.14 | 50.79 | 51.14 | 1,264,214 | +0.53(+1.05%) |
Feb 14, 2024 | 50.34 | 50.63 | 50.34 | 50.61 | 1,361,968 | +0.63(+1.26%) |
Feb 13, 2024 | 50.24 | 50.34 | 49.77 | 49.98 | 948,069 | -0.91(-1.79%) |
Feb 12, 2024 | 50.64 | 51.05 | 50.64 | 50.89 | 893,657 | +0.20(+0.39%) |
Feb 09, 2024 | 50.49 | 50.73 | 50.37 | 50.69 | 1,290,563 | +0.21(+0.42%) |
Feb 08, 2024 | 50.49 | 50.55 | 50.36 | 50.48 | 906,047 | -0.17(-0.34%) |
Feb 07, 2024 | 50.63 | 50.70 | 50.53 | 50.65 | 1,317,778 | +0.03(+0.06%) |
Feb 06, 2024 | 50.34 | 50.65 | 50.25 | 50.62 | 631,084 | +0.56(+1.12%) |
Feb 05, 2024 | 50.10 | 50.21 | 49.84 | 50.06 | 1,571,951 | -0.24(-0.48%) |
Feb 02, 2024 | 50.30 | 50.34 | 50.09 | 50.30 | 1,368,010 | -0.35(-0.69%) |
Feb 01, 2024 | 50.35 | 50.65 | 50.22 | 50.65 | 1,676,186 | +0.49(+0.98%) |
Jan 31, 2024 | 50.55 | 50.72 | 50.06 | 50.16 | 2,178,193 | -0.29(-0.57%) |
Jan 30, 2024 | 50.42 | 50.46 | 50.22 | 50.45 | 955,588 | -0.14(-0.28%) |
Jan 29, 2024 | 50.37 | 50.63 | 50.24 | 50.59 | 2,052,380 | +0.23(+0.46%) |
Jan 26, 2024 | 50.29 | 50.46 | 50.29 | 50.36 | 1,096,475 | +0.18(+0.36%) |
Jan 25, 2024 | 50.21 | 50.22 | 49.95 | 50.18 | 1,233,484 | +0.10(+0.20%) |
Jan 24, 2024 | 50.37 | 50.39 | 50.04 | 50.08 | 1,936,482 | +0.41(+0.83%) |
Jan 23, 2024 | 49.48 | 49.71 | 49.45 | 49.67 | 1,690,071 | +0.03(+0.06%) |
Jan 22, 2024 | 49.54 | 49.77 | 49.54 | 49.64 | 1,610,763 | -0.01(-0.02%) |
Jan 19, 2024 | 49.32 | 49.67 | 49.18 | 49.65 | 1,821,107 | +0.26(+0.53%) |
Jan 18, 2024 | 49.23 | 49.41 | 49.10 | 49.39 | 1,653,551 | +0.43(+0.88%) |
Jan 17, 2024 | 48.82 | 48.99 | 48.68 | 48.96 | 2,438,481 | -0.60(-1.21%) |
Jan 16, 2024 | 49.74 | 49.84 | 49.45 | 49.56 | 3,863,475 | -0.87(-1.73%) |
Jan 12, 2024 | 50.65 | 50.77 | 50.38 | 50.43 | 1,396,506 | +0.16(+0.32%) |
Jan 11, 2024 | 50.40 | 50.44 | 49.85 | 50.27 | 2,646,457 | +0.05(+0.10%) |
Jan 10, 2024 | 50.20 | 50.29 | 50.10 | 50.22 | 936,202 | +0.18(+0.36%) |
Jan 09, 2024 | 50.12 | 50.16 | 49.97 | 50.04 | 945,394 | -0.50(-0.99%) |
Jan 08, 2024 | 50.08 | 50.58 | 50.08 | 50.54 | 3,065,207 | +0.33(+0.66%) |
Jan 05, 2024 | 50.16 | 50.59 | 50.07 | 50.21 | 1,448,134 | +0.06(+0.12%) |
Jan 04, 2024 | 50.02 | 50.39 | 50.02 | 50.15 | 1,164,356 | +0.06(+0.12%) |
Jan 03, 2024 | 50.04 | 50.24 | 49.88 | 50.09 | 1,868,076 | -0.33(-0.65%) |
Jan 02, 2024 | 50.29 | 50.66 | 50.29 | 50.42 | 1,855,577 | -0.62(-1.21%) |
Dec 29, 2023 | 51.04 | 51.19 | 50.90 | 51.04 | 1,309,622 | +0.06(+0.12%) |
Dec 28, 2023 | 51.13 | 51.27 | 50.98 | 50.98 | 899,001 | +0.00(+0.00%) |
Dec 27, 2023 | 50.62 | 51.02 | 50.62 | 50.98 | 2,012,075 | +0.24(+0.47%) |
Dec 26, 2023 | 50.46 | 51.05 | 50.46 | 50.74 | 1,062,178 | +0.29(+0.57%) |
Dec 22, 2023 | 50.38 | 50.56 | 50.30 | 50.45 | 2,406,026 | -0.01(-0.02%) |
Dec 21, 2023 | 50.20 | 50.46 | 50.09 | 50.46 | 1,821,368 | +0.84(+1.69%) |
Dec 20, 2023 | 50.22 | 50.27 | 49.58 | 49.62 | 1,524,195 | -0.67(-1.32%) |
Dec 19, 2023 | 50.08 | 50.29 | 50.06 | 50.29 | 1,679,165 | +0.49(+0.99%) |
Dec 18, 2023 | 49.89 | 49.89 | 49.62 | 49.79 | 1,907,887 | +0.13(+0.26%) |
Dec 15, 2023 | 49.95 | 50.03 | 49.66 | 49.66 | 1,582,422 | -0.45(-0.91%) |
Dec 14, 2023 | 50.01 | 50.27 | 49.94 | 50.12 | 2,979,692 | +0.45(+0.91%) |
Dec 13, 2023 | 48.94 | 49.67 | 48.70 | 49.66 | 2,185,361 | +0.69(+1.41%) |
Dec 12, 2023 | 48.93 | 48.97 | 48.65 | 48.97 | 1,676,201 | +0.05(+0.10%) |
Dec 11, 2023 | 48.69 | 48.94 | 48.69 | 48.93 | 2,724,542 | +0.14(+0.28%) |
Dec 08, 2023 | 48.54 | 48.86 | 48.53 | 48.79 | 2,489,435 | +0.07(+0.14%) |
Dec 07, 2023 | 48.64 | 48.80 | 48.43 | 48.72 | 1,849,733 | +0.22(+0.45%) |
Dec 06, 2023 | 48.91 | 48.92 | 48.49 | 48.50 | 2,211,705 | +0.06(+0.12%) |
Dec 05, 2023 | 48.41 | 48.56 | 48.31 | 48.44 | 1,539,557 | -0.19(-0.39%) |
Dec 04, 2023 | 48.64 | 48.81 | 48.50 | 48.63 | 1,866,824 | -0.42(-0.86%) |
Dec 01, 2023 | 48.50 | 49.08 | 48.48 | 49.05 | 2,315,811 | +0.43(+0.89%) |
Nov 30, 2023 | 48.71 | 48.72 | 48.42 | 48.62 | 2,288,249 | +0.00(+0.00%) |
Nov 29, 2023 | 48.63 | 48.77 | 48.54 | 48.62 | 1,361,204 | -0.02(-0.04%) |
Nov 28, 2023 | 48.50 | 48.74 | 48.40 | 48.64 | 1,585,889 | +0.13(+0.26%) |
Nov 27, 2023 | 48.50 | 48.55 | 48.38 | 48.51 | 1,740,338 | -0.18(-0.36%) |
Nov 24, 2023 | 48.43 | 48.69 | 48.43 | 48.69 | 798,399 | +0.29(+0.59%) |
Nov 22, 2023 | 48.40 | 48.44 | 48.17 | 48.40 | 1,174,831 | +0.05(+0.10%) |
Nov 21, 2023 | 48.55 | 48.58 | 48.29 | 48.35 | 896,401 | -0.23(-0.47%) |
Nov 20, 2023 | 48.27 | 48.63 | 48.27 | 48.58 | 1,642,846 | +0.31(+0.63%) |
Nov 17, 2023 | 48.12 | 48.29 | 48.04 | 48.27 | 1,349,669 | +0.45(+0.95%) |
Nov 16, 2023 | 47.76 | 47.99 | 47.66 | 47.82 | 2,578,764 | -0.17(-0.35%) |
Nov 15, 2023 | 48.05 | 48.24 | 47.96 | 47.99 | 1,642,599 | +0.05(+0.10%) |
Nov 14, 2023 | 47.46 | 47.98 | 47.46 | 47.94 | 2,372,554 | +1.18(+2.53%) |
Nov 13, 2023 | 46.50 | 46.83 | 46.41 | 46.76 | 1,484,353 | +0.09(+0.19%) |
Nov 10, 2023 | 46.35 | 46.67 | 46.12 | 46.67 | 1,157,601 | +0.29(+0.62%) |
Nov 09, 2023 | 46.81 | 46.93 | 46.36 | 46.38 | 3,662,419 | -0.15(-0.32%) |
Nov 08, 2023 | 46.58 | 46.71 | 46.39 | 46.53 | 1,636,933 | -0.11(-0.23%) |
Nov 07, 2023 | 46.58 | 46.74 | 46.45 | 46.64 | 3,089,834 | -0.30(-0.63%) |
Nov 06, 2023 | 47.09 | 47.11 | 46.83 | 46.93 | 3,983,838 | +0.00(+0.00%) |
Nov 03, 2023 | 46.73 | 47.06 | 46.73 | 46.93 | 3,379,455 | +0.65(+1.41%) |
Nov 02, 2023 | 46.11 | 46.31 | 45.99 | 46.28 | 2,351,896 | +0.94(+2.07%) |
Nov 01, 2023 | 44.96 | 45.37 | 44.92 | 45.35 | 2,713,085 | +0.44(+0.99%) |
Oct 31, 2023 | 44.82 | 44.93 | 44.64 | 44.90 | 1,780,331 | +0.00(+0.00%) |
Oct 30, 2023 | 44.92 | 44.98 | 44.68 | 44.90 | 2,081,370 | +0.55(+1.25%) |
Oct 27, 2023 | 44.80 | 44.81 | 44.26 | 44.35 | 2,367,227 | -0.11(-0.24%) |
Oct 26, 2023 | 44.56 | 44.69 | 44.31 | 44.46 | 1,623,414 | -0.30(-0.66%) |
Oct 25, 2023 | 44.95 | 45.11 | 44.72 | 44.75 | 1,447,884 | -0.41(-0.92%) |
Oct 24, 2023 | 44.93 | 45.21 | 44.91 | 45.17 | 1,705,795 | +0.35(+0.77%) |
Oct 23, 2023 | 44.64 | 45.11 | 44.46 | 44.82 | 1,694,459 | -0.02(-0.04%) |
Oct 20, 2023 | 45.06 | 45.19 | 44.81 | 44.84 | 1,779,476 | -0.45(-1.00%) |
Oct 19, 2023 | 45.48 | 45.75 | 45.24 | 45.30 | 1,048,483 | -0.35(-0.76%) |
Oct 18, 2023 | 46.01 | 46.07 | 45.61 | 45.64 | 1,872,344 | -0.78(-1.68%) |
Oct 17, 2023 | 46.03 | 46.63 | 46.03 | 46.42 | 788,939 | -0.01(-0.02%) |
Oct 16, 2023 | 46.13 | 46.48 | 46.10 | 46.43 | 2,559,500 | +0.32(+0.68%) |
Oct 13, 2023 | 46.32 | 46.49 | 46.00 | 46.12 | 1,648,841 | -0.31(-0.66%) |
Oct 12, 2023 | 46.93 | 46.95 | 46.26 | 46.42 | 841,980 | -0.44(-0.95%) |
Oct 11, 2023 | 46.99 | 46.99 | 46.63 | 46.86 | 650,575 | +0.22(+0.46%) |
Oct 10, 2023 | 46.41 | 46.75 | 46.40 | 46.65 | 1,237,514 | +0.65(+1.41%) |
Oct 09, 2023 | 45.61 | 46.04 | 45.58 | 46.00 | 1,033,033 | -0.07(-0.15%) |
Oct 06, 2023 | 45.44 | 46.17 | 45.24 | 46.07 | 2,097,032 | +0.54(+1.19%) |
Oct 05, 2023 | 45.37 | 45.56 | 45.22 | 45.52 | 1,524,108 | +0.36(+0.81%) |
Oct 04, 2023 | 45.25 | 45.25 | 44.86 | 45.16 | 822,457 | -0.02(-0.04%) |
Oct 03, 2023 | 45.43 | 45.49 | 45.04 | 45.18 | 1,622,918 | -0.59(-1.29%) |
Oct 02, 2023 | 46.13 | 46.15 | 45.63 | 45.77 | 1,123,302 | -0.58(-1.25%) |
Sep 29, 2023 | 46.93 | 46.93 | 46.26 | 46.35 | 1,273,693 | -0.09(-0.19%) |
Sep 28, 2023 | 46.13 | 46.57 | 46.07 | 46.44 | 1,670,601 | +0.30(+0.64%) |
Sep 27, 2023 | 46.42 | 46.43 | 45.87 | 46.14 | 1,805,439 | -0.06(-0.13%) |
Sep 26, 2023 | 46.48 | 46.59 | 46.18 | 46.20 | 944,760 | -0.64(-1.37%) |
Sep 25, 2023 | 46.68 | 46.86 | 46.75 | 46.84 | 1,139,226 | -0.17(-0.36%) |
Sep 22, 2023 | 47.25 | 47.40 | 47.01 | 47.01 | 2,675,836 | +0.17(+0.36%) |
Sep 21, 2023 | 47.15 | 47.25 | 46.84 | 46.84 | 1,005,681 | -0.86(-1.80%) |
Sep 20, 2023 | 48.03 | 48.22 | 47.68 | 47.70 | 865,527 | -0.12(-0.25%) |
Sep 19, 2023 | 47.91 | 47.97 | 47.71 | 47.82 | 379,397 | -0.09(-0.19%) |
Sep 18, 2023 | 47.89 | 47.94 | 47.70 | 47.91 | 731,899 | -0.13(-0.27%) |
Sep 15, 2023 | 48.23 | 48.33 | 48.01 | 48.04 | 1,736,501 | -0.11(-0.23%) |
Sep 14, 2023 | 47.95 | 48.20 | 47.89 | 48.15 | 602,784 | +0.55(+1.16%) |
Sep 13, 2023 | 47.63 | 47.74 | 47.50 | 47.59 | 610,386 | -0.10(-0.21%) |
Sep 12, 2023 | 47.59 | 47.85 | 47.55 | 47.69 | 834,598 | -0.16(-0.33%) |
Sep 11, 2023 | 47.75 | 47.88 | 47.62 | 47.85 | 673,447 | +0.50(+1.06%) |
Sep 08, 2023 | 47.39 | 47.50 | 47.29 | 47.35 | 638,118 | -0.04(-0.08%) |
Sep 07, 2023 | 47.40 | 47.48 | 47.25 | 47.39 | 1,083,234 | -0.27(-0.56%) |
Sep 06, 2023 | 47.74 | 47.92 | 47.51 | 47.65 | 632,905 | -0.20(-0.41%) |
Sep 05, 2023 | 48.07 | 48.09 | 47.83 | 47.85 | 1,238,118 | -0.39(-0.82%) |
Sep 01, 2023 | 48.53 | 48.60 | 48.13 | 48.24 | 472,292 | +0.21(+0.43%) |
Aug 31, 2023 | 48.33 | 48.34 | 47.96 | 48.04 | 1,400,862 | -0.35(-0.71%) |
Aug 30, 2023 | 48.41 | 48.55 | 48.28 | 48.38 | 938,035 | -0.05(-0.10%) |
Aug 29, 2023 | 47.76 | 48.45 | 47.70 | 48.43 | 1,502,170 | +0.63(+1.32%) |
Aug 28, 2023 | 47.65 | 47.83 | 47.62 | 47.80 | 1,462,084 | +0.49(+1.04%) |
Aug 25, 2023 | 47.29 | 47.46 | 46.88 | 47.31 | 1,226,008 | +0.24(+0.50%) |
Aug 24, 2023 | 47.50 | 47.59 | 47.07 | 47.07 | 599,105 | -0.50(-1.06%) |
Aug 23, 2023 | 47.15 | 47.65 | 47.15 | 47.57 | 605,731 | +0.55(+1.17%) |
Aug 22, 2023 | 47.33 | 47.33 | 46.98 | 47.02 | 714,440 | -0.10(-0.21%) |
Aug 21, 2023 | 46.98 | 47.16 | 46.84 | 47.12 | 976,063 | +0.17(+0.36%) |
Aug 18, 2023 | 46.69 | 47.04 | 46.66 | 46.95 | 1,083,517 | -0.12(-0.25%) |
Aug 17, 2023 | 47.53 | 47.58 | 47.00 | 47.07 | 931,932 | -0.18(-0.38%) |
Aug 16, 2023 | 47.43 | 47.64 | 47.25 | 47.25 | 2,344,678 | -0.39(-0.83%) |
Aug 15, 2023 | 48.01 | 48.01 | 47.57 | 47.64 | 515,921 | -0.62(-1.29%) |
Aug 14, 2023 | 48.06 | 48.31 | 47.87 | 48.26 | 1,121,735 | -0.22(-0.45%) |
Aug 11, 2023 | 48.47 | 48.65 | 48.38 | 48.48 | 901,645 | -0.43(-0.89%) |
Aug 10, 2023 | 49.22 | 49.50 | 48.85 | 48.92 | 869,043 | +0.17(+0.34%) |
Aug 09, 2023 | 48.87 | 48.94 | 48.62 | 48.75 | 1,826,373 | +0.04(+0.08%) |
Aug 08, 2023 | 48.52 | 48.74 | 48.34 | 48.71 | 800,662 | -0.38(-0.78%) |
Aug 07, 2023 | 49.07 | 49.11 | 48.83 | 49.09 | 713,835 | +0.26(+0.53%) |
Aug 04, 2023 | 48.97 | 49.32 | 48.79 | 48.84 | 972,206 | +0.08(+0.16%) |
Aug 03, 2023 | 48.60 | 48.90 | 48.54 | 48.76 | 577,810 | -0.04(-0.08%) |
Aug 02, 2023 | 49.13 | 49.17 | 48.74 | 48.80 | 1,628,004 | -1.02(-2.04%) |
Aug 01, 2023 | 49.99 | 50.08 | 49.72 | 49.81 | 1,107,494 | -0.62(-1.23%) |
Jul 31, 2023 | 50.44 | 50.58 | 50.38 | 50.43 | 1,472,823 | +0.01(+0.02%) |
Jul 28, 2023 | 50.39 | 50.57 | 50.28 | 50.42 | 2,447,253 | +0.60(+1.21%) |
Jul 27, 2023 | 50.41 | 50.41 | 49.78 | 49.82 | 996,654 | -0.28(-0.55%) |
Jul 26, 2023 | 49.68 | 50.25 | 49.68 | 50.10 | 896,167 | +0.14(+0.28%) |
Jul 25, 2023 | 49.89 | 50.04 | 49.89 | 49.96 | 1,208,341 | +0.18(+0.36%) |
Jul 24, 2023 | 49.60 | 49.90 | 49.55 | 49.78 | 710,684 | +0.14(+0.28%) |
Jul 21, 2023 | 49.71 | 49.75 | 49.59 | 49.65 | 1,812,355 | +0.02(+0.04%) |
Jul 20, 2023 | 49.77 | 49.87 | 49.55 | 49.63 | 1,312,252 | -0.25(-0.49%) |
Jul 19, 2023 | 49.90 | 50.00 | 49.76 | 49.87 | 4,120,806 | +0.04(+0.08%) |
Jul 18, 2023 | 49.68 | 49.92 | 49.61 | 49.83 | 324,747 | +0.12(+0.24%) |
Jul 17, 2023 | 49.47 | 49.73 | 49.41 | 49.71 | 1,516,734 | +0.01(+0.02%) |
Jul 14, 2023 | 49.99 | 49.99 | 49.68 | 49.70 | 1,937,715 | -0.33(-0.65%) |
Jul 13, 2023 | 49.77 | 50.07 | 49.76 | 50.03 | 1,385,578 | +0.76(+1.54%) |
Jul 12, 2023 | 48.94 | 49.31 | 48.91 | 49.27 | 2,164,124 | +0.95(+1.96%) |
Jul 11, 2023 | 48.12 | 48.32 | 47.96 | 48.32 | 538,362 | +0.44(+0.93%) |
Jul 10, 2023 | 47.64 | 47.89 | 47.60 | 47.88 | 1,462,344 | +0.09(+0.19%) |
Jul 07, 2023 | 47.43 | 47.98 | 47.42 | 47.79 | 3,163,721 | +0.43(+0.92%) |
Jul 06, 2023 | 47.53 | 47.54 | 47.11 | 47.36 | 2,798,459 | -0.88(-1.82%) |
Jul 05, 2023 | 48.41 | 48.41 | 48.18 | 48.24 | 932,158 | -0.49(-1.01%) |
Jul 03, 2023 | 48.66 | 48.83 | 48.65 | 48.73 | 771,439 | +0.20(+0.41%) |
Jun 30, 2023 | 48.45 | 48.63 | 48.38 | 48.53 | 1,815,674 | +0.48(+1.01%) |
Jun 29, 2023 | 47.89 | 48.05 | 47.86 | 48.05 | 2,037,336 | -0.10(-0.20%) |
Jun 28, 2023 | 48.08 | 48.20 | 47.99 | 48.15 | 647,806 | -0.05(-0.10%) |
Jun 27, 2023 | 47.99 | 48.22 | 47.84 | 48.20 | 627,471 | +0.42(+0.89%) |
Jun 26, 2023 | 47.70 | 47.87 | 47.70 | 47.77 | 774,337 | +0.13(+0.27%) |
Jun 23, 2023 | 47.63 | 47.75 | 47.55 | 47.64 | 2,474,961 | -0.73(-1.51%) |
Jun 22, 2023 | 48.26 | 48.42 | 48.25 | 48.37 | 792,918 | -0.27(-0.55%) |
Jun 21, 2023 | 48.48 | 48.77 | 48.46 | 48.64 | 912,732 | +0.03(+0.06%) |
Jun 20, 2023 | 48.83 | 48.85 | 48.53 | 48.61 | 1,523,170 | -0.76(-1.54%) |
Jun 16, 2023 | 49.65 | 49.66 | 49.35 | 49.37 | 1,227,977 | -0.13(-0.26%) |
Jun 15, 2023 | 49.07 | 49.51 | 49.03 | 49.50 | 1,360,484 | +0.51(+1.05%) |
Jun 14, 2023 | 48.99 | 49.18 | 48.72 | 48.98 | 1,320,332 | +0.19(+0.38%) |
Jun 13, 2023 | 48.79 | 48.88 | 48.69 | 48.80 | 2,321,352 | +0.48(+1.00%) |
Jun 12, 2023 | 48.28 | 48.34 | 48.17 | 48.31 | 871,302 | +0.16(+0.33%) |
Jun 09, 2023 | 48.19 | 48.29 | 48.08 | 48.16 | 958,994 | +0.02(+0.04%) |
Jun 08, 2023 | 47.86 | 48.17 | 47.82 | 48.14 | 1,102,905 | +0.43(+0.91%) |
Jun 07, 2023 | 47.92 | 48.12 | 47.65 | 47.70 | 1,436,384 | -0.35(-0.72%) |
Jun 06, 2023 | 47.71 | 48.09 | 47.67 | 48.05 | 1,245,931 | +0.42(+0.88%) |
Jun 05, 2023 | 47.79 | 47.82 | 47.61 | 47.63 | 1,431,575 | -0.22(-0.47%) |
Jun 02, 2023 | 47.83 | 47.90 | 47.73 | 47.86 | 1,225,483 | +0.70(+1.48%) |