Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.11 | 52.12 | 51.70 | 52.09 | 7,412,420 | -0.45(-0.85%) |
May 30, 2024 | 52.40 | 52.68 | 52.34 | 52.53 | 8,602,877 | -0.17(-0.32%) |
May 29, 2024 | 52.73 | 52.79 | 52.62 | 52.70 | 4,752,423 | -0.74(-1.39%) |
May 28, 2024 | 53.67 | 53.78 | 53.33 | 53.44 | 7,628,949 | -0.06(-0.11%) |
May 24, 2024 | 53.45 | 53.63 | 53.42 | 53.50 | 6,416,400 | +0.18(+0.33%) |
May 23, 2024 | 53.97 | 54.00 | 53.23 | 53.32 | 7,596,469 | -0.41(-0.76%) |
May 22, 2024 | 53.94 | 54.00 | 53.63 | 53.73 | 4,915,983 | -0.18(-0.33%) |
May 21, 2024 | 53.95 | 54.01 | 53.79 | 53.91 | 5,664,693 | -0.34(-0.62%) |
May 20, 2024 | 54.14 | 54.34 | 54.09 | 54.25 | 6,746,880 | -0.18(-0.33%) |
May 17, 2024 | 54.22 | 54.51 | 54.14 | 54.42 | 8,542,097 | +0.27(+0.49%) |
May 16, 2024 | 54.01 | 54.28 | 53.98 | 54.16 | 10,106,549 | +0.13(+0.24%) |
May 15, 2024 | 53.83 | 54.03 | 53.59 | 54.03 | 9,354,546 | +0.57(+1.07%) |
May 14, 2024 | 53.22 | 53.47 | 53.20 | 53.45 | 5,730,309 | +0.29(+0.54%) |
May 13, 2024 | 53.14 | 53.32 | 53.10 | 53.17 | 8,002,072 | +0.37(+0.69%) |
May 10, 2024 | 53.05 | 53.11 | 52.74 | 52.80 | 9,082,343 | +0.06(+0.11%) |
May 09, 2024 | 52.55 | 52.76 | 52.43 | 52.74 | 8,669,618 | +0.15(+0.28%) |
May 08, 2024 | 52.29 | 52.62 | 52.28 | 52.59 | 6,377,363 | -0.02(-0.04%) |
May 07, 2024 | 52.69 | 52.74 | 52.54 | 52.61 | 8,755,404 | -0.33(-0.62%) |
May 06, 2024 | 52.88 | 52.97 | 52.81 | 52.94 | 7,720,945 | +0.01(+0.02%) |
May 03, 2024 | 52.78 | 52.94 | 52.57 | 52.93 | 8,707,008 | +0.47(+0.89%) |
May 02, 2024 | 51.89 | 52.58 | 51.72 | 52.46 | 18,335,544 | +1.27(+2.48%) |
May 01, 2024 | 51.21 | 51.75 | 51.14 | 51.20 | 12,397,041 | +0.04(+0.08%) |
Apr 30, 2024 | 51.38 | 51.54 | 51.13 | 51.16 | 9,422,023 | -0.67(-1.30%) |
Apr 29, 2024 | 51.56 | 51.84 | 51.52 | 51.83 | 9,518,178 | +0.52(+1.02%) |
Apr 26, 2024 | 51.10 | 51.31 | 51.10 | 51.30 | 7,370,161 | +0.55(+1.09%) |
Apr 25, 2024 | 50.24 | 50.81 | 50.20 | 50.75 | 8,533,616 | +0.11(+0.22%) |
Apr 24, 2024 | 50.76 | 50.78 | 50.48 | 50.64 | 7,847,020 | +0.16(+0.31%) |
Apr 23, 2024 | 50.10 | 50.51 | 50.08 | 50.48 | 13,207,102 | +0.44(+0.87%) |
Apr 22, 2024 | 49.63 | 50.13 | 49.57 | 50.05 | 8,606,442 | +0.50(+1.00%) |
Apr 19, 2024 | 49.56 | 49.69 | 49.42 | 49.55 | 8,376,584 | -0.24(-0.48%) |
Apr 18, 2024 | 49.84 | 50.05 | 49.66 | 49.79 | 7,402,196 | +0.25(+0.50%) |
Apr 17, 2024 | 49.86 | 49.87 | 49.41 | 49.54 | 7,872,189 | -0.02(-0.04%) |
Apr 16, 2024 | 49.55 | 49.76 | 49.39 | 49.56 | 11,270,465 | -0.63(-1.26%) |
Apr 15, 2024 | 50.81 | 50.81 | 50.11 | 50.19 | 8,203,006 | -0.33(-0.65%) |
Apr 12, 2024 | 51.00 | 51.00 | 50.44 | 50.52 | 10,826,494 | -1.14(-2.20%) |
Apr 11, 2024 | 51.69 | 51.73 | 51.35 | 51.66 | 8,568,836 | +0.33(+0.64%) |
Apr 10, 2024 | 51.42 | 51.49 | 51.17 | 51.33 | 9,995,769 | -0.71(-1.37%) |
Apr 09, 2024 | 52.05 | 52.15 | 51.81 | 52.05 | 8,089,036 | +0.35(+0.67%) |
Apr 08, 2024 | 51.63 | 51.79 | 51.62 | 51.70 | 8,155,322 | +0.34(+0.66%) |
Apr 05, 2024 | 51.23 | 51.49 | 51.11 | 51.36 | 14,749,452 | +0.13(+0.25%) |
Apr 04, 2024 | 51.88 | 52.01 | 51.21 | 51.23 | 9,009,285 | -0.20(-0.39%) |
Apr 03, 2024 | 51.19 | 51.55 | 51.11 | 51.43 | 8,987,445 | +0.09(+0.17%) |
Apr 02, 2024 | 51.36 | 51.50 | 51.30 | 51.34 | 9,058,394 | +0.15(+0.29%) |
Apr 01, 2024 | 51.35 | 51.58 | 51.10 | 51.20 | 9,794,870 | +0.09(+0.17%) |
Mar 28, 2024 | 51.01 | 51.16 | 51.14 | 51.11 | 7,988,840 | +0.20(+0.39%) |
Mar 27, 2024 | 50.83 | 50.92 | 50.75 | 50.91 | 7,743,955 | +0.13(+0.25%) |
Mar 26, 2024 | 50.98 | 50.98 | 50.78 | 50.78 | 7,462,925 | -0.12(-0.23%) |
Mar 25, 2024 | 50.79 | 50.96 | 50.79 | 50.90 | 5,040,425 | +0.06(+0.12%) |
Mar 22, 2024 | 50.88 | 50.96 | 50.75 | 50.84 | 13,499,999 | -0.32(-0.62%) |
Mar 21, 2024 | 51.45 | 51.47 | 51.16 | 51.16 | 9,636,851 | +0.05(+0.10%) |
Mar 20, 2024 | 50.63 | 51.12 | 50.56 | 51.11 | 12,066,787 | +0.55(+1.10%) |
Mar 19, 2024 | 50.46 | 50.63 | 50.28 | 50.55 | 7,937,381 | -0.21(-0.41%) |
Mar 18, 2024 | 51.00 | 51.05 | 50.73 | 50.76 | 6,416,587 | +0.10(+0.20%) |
Mar 15, 2024 | 50.78 | 50.84 | 50.64 | 50.66 | 16,838,770 | -0.29(-0.56%) |
Mar 14, 2024 | 51.26 | 51.31 | 50.81 | 50.95 | 30,302,886 | -0.28(-0.54%) |
Mar 13, 2024 | 51.19 | 51.32 | 51.14 | 51.22 | 6,736,347 | -0.24(-0.46%) |
Mar 12, 2024 | 51.32 | 51.48 | 51.13 | 51.46 | 9,455,823 | +0.51(+0.99%) |
Mar 11, 2024 | 50.93 | 51.11 | 50.89 | 50.96 | 6,951,302 | +0.11(+0.21%) |
Mar 08, 2024 | 51.05 | 51.19 | 50.79 | 50.85 | 9,560,579 | -0.09(-0.17%) |
Mar 07, 2024 | 50.70 | 50.96 | 50.59 | 50.94 | 7,039,834 | +0.31(+0.61%) |
Mar 06, 2024 | 50.60 | 50.78 | 50.53 | 50.63 | 12,759,252 | +0.70(+1.41%) |
Mar 05, 2024 | 50.11 | 50.23 | 49.83 | 49.93 | 10,162,096 | -0.39(-0.77%) |
Mar 04, 2024 | 50.52 | 50.54 | 50.27 | 50.31 | 10,862,713 | -0.17(-0.33%) |
Mar 01, 2024 | 50.20 | 50.56 | 50.12 | 50.48 | 9,696,355 | +0.62(+1.25%) |
Feb 29, 2024 | 50.08 | 50.10 | 49.80 | 49.86 | 14,658,841 | +0.06(+0.12%) |
Feb 28, 2024 | 50.00 | 50.03 | 49.74 | 49.80 | 9,098,714 | -0.65(-1.30%) |
Feb 27, 2024 | 50.49 | 50.53 | 50.39 | 50.45 | 7,553,152 | +0.09(+0.18%) |
Feb 26, 2024 | 50.33 | 50.45 | 50.30 | 50.36 | 15,354,378 | -0.20(-0.39%) |
Feb 23, 2024 | 50.55 | 50.62 | 50.39 | 50.56 | 8,733,873 | -0.03(-0.06%) |
Feb 22, 2024 | 50.55 | 50.63 | 50.39 | 50.59 | 11,487,110 | +0.48(+0.95%) |
Feb 21, 2024 | 50.12 | 50.25 | 49.97 | 50.12 | 8,569,667 | +0.07(+0.14%) |
Feb 20, 2024 | 50.18 | 50.27 | 49.93 | 50.05 | 7,262,031 | +0.09(+0.18%) |
Feb 16, 2024 | 49.93 | 50.11 | 49.86 | 49.96 | 9,830,900 | +0.21(+0.42%) |
Feb 15, 2024 | 49.53 | 49.76 | 49.51 | 49.75 | 11,698,256 | +0.26(+0.52%) |
Feb 14, 2024 | 49.34 | 49.52 | 49.28 | 49.49 | 10,747,086 | +0.73(+1.50%) |
Feb 13, 2024 | 49.10 | 49.24 | 48.58 | 48.76 | 13,210,638 | -0.94(-1.89%) |
Feb 12, 2024 | 49.38 | 49.93 | 49.38 | 49.70 | 9,432,725 | +0.34(+0.68%) |
Feb 09, 2024 | 49.26 | 49.43 | 48.98 | 49.36 | 7,095,939 | +0.21(+0.42%) |
Feb 08, 2024 | 49.27 | 49.33 | 49.07 | 49.15 | 9,943,224 | -0.31(-0.62%) |
Feb 07, 2024 | 49.32 | 49.52 | 49.27 | 49.46 | 9,419,019 | +0.05(+0.10%) |
Feb 06, 2024 | 49.09 | 49.42 | 48.98 | 49.41 | 8,051,224 | +1.06(+2.19%) |
Feb 05, 2024 | 48.15 | 48.47 | 48.09 | 48.35 | 8,859,069 | +0.08(+0.16%) |
Feb 02, 2024 | 48.23 | 48.33 | 48.07 | 48.27 | 12,692,489 | -0.17(-0.35%) |
Feb 01, 2024 | 48.25 | 48.45 | 48.16 | 48.44 | 10,562,553 | +0.46(+0.95%) |
Jan 31, 2024 | 48.07 | 48.40 | 47.85 | 47.99 | 18,231,746 | -0.22(-0.45%) |
Jan 30, 2024 | 48.10 | 48.21 | 47.98 | 48.20 | 8,063,749 | -0.35(-0.71%) |
Jan 29, 2024 | 48.61 | 48.64 | 48.30 | 48.55 | 11,012,906 | +0.05(+0.10%) |
Jan 26, 2024 | 48.39 | 48.62 | 48.37 | 48.50 | 10,193,326 | +0.07(+0.14%) |
Jan 25, 2024 | 48.58 | 48.63 | 48.29 | 48.43 | 18,813,224 | +0.04(+0.08%) |
Jan 24, 2024 | 48.72 | 48.75 | 48.36 | 48.39 | 13,968,069 | +0.48(+0.99%) |
Jan 23, 2024 | 47.68 | 47.95 | 47.66 | 47.92 | 8,629,878 | +0.36(+0.75%) |
Jan 22, 2024 | 47.43 | 47.69 | 47.41 | 47.56 | 11,692,331 | -0.38(-0.79%) |
Jan 19, 2024 | 47.57 | 47.97 | 47.40 | 47.94 | 10,389,741 | +0.49(+1.02%) |
Jan 18, 2024 | 47.46 | 47.52 | 47.27 | 47.45 | 15,037,994 | +0.31(+0.65%) |
Jan 17, 2024 | 46.93 | 47.14 | 46.88 | 47.14 | 21,026,686 | -0.65(-1.37%) |
Jan 16, 2024 | 48.16 | 48.16 | 47.76 | 47.80 | 16,363,815 | -1.18(-2.41%) |
Jan 12, 2024 | 49.12 | 49.28 | 48.92 | 48.98 | 14,517,275 | +0.19(+0.39%) |
Jan 11, 2024 | 48.82 | 48.91 | 48.44 | 48.79 | 14,344,182 | +0.24(+0.49%) |
Jan 10, 2024 | 48.62 | 48.64 | 48.47 | 48.55 | 9,653,795 | -0.11(-0.22%) |
Jan 09, 2024 | 48.67 | 48.76 | 48.57 | 48.66 | 10,832,887 | -0.68(-1.38%) |
Jan 08, 2024 | 48.87 | 49.35 | 48.82 | 49.34 | 9,204,676 | +0.14(+0.28%) |
Jan 05, 2024 | 49.17 | 49.51 | 49.11 | 49.20 | 10,286,101 | +0.11(+0.22%) |
Jan 04, 2024 | 49.10 | 49.33 | 49.07 | 49.10 | 8,480,849 | -0.14(-0.28%) |
Jan 03, 2024 | 49.03 | 49.36 | 49.00 | 49.23 | 10,253,824 | -0.24(-0.48%) |
Jan 02, 2024 | 49.61 | 49.73 | 49.37 | 49.47 | 9,500,033 | -0.62(-1.25%) |
Dec 29, 2023 | 50.01 | 50.27 | 49.98 | 50.10 | 9,353,950 | +0.05(+0.10%) |
Dec 28, 2023 | 50.12 | 50.29 | 50.01 | 50.05 | 10,179,697 | +0.33(+0.66%) |
Dec 27, 2023 | 49.58 | 49.73 | 49.57 | 49.72 | 10,745,170 | +0.33(+0.66%) |
Dec 26, 2023 | 49.33 | 49.47 | 49.23 | 49.39 | 7,022,432 | +0.38(+0.77%) |
Dec 22, 2023 | 48.88 | 49.11 | 48.85 | 49.02 | 13,223,967 | -0.20(-0.40%) |
Dec 21, 2023 | 48.98 | 49.23 | 48.89 | 49.21 | 10,865,049 | +0.93(+1.93%) |
Dec 20, 2023 | 48.88 | 48.93 | 48.24 | 48.28 | 18,133,800 | -0.90(-1.84%) |
Dec 19, 2023 | 48.95 | 49.27 | 48.95 | 49.19 | 14,260,693 | +0.39(+0.80%) |
Dec 18, 2023 | 48.77 | 48.84 | 48.60 | 48.80 | 9,604,084 | -0.07(-0.14%) |
Dec 15, 2023 | 49.05 | 49.17 | 48.84 | 48.87 | 16,723,400 | -0.28(-0.57%) |
Dec 14, 2023 | 48.71 | 49.21 | 48.71 | 49.15 | 18,008,592 | +0.65(+1.34%) |
Dec 13, 2023 | 47.71 | 48.51 | 47.52 | 48.50 | 15,154,453 | +0.50(+1.03%) |
Dec 12, 2023 | 47.81 | 48.01 | 47.61 | 48.00 | 9,342,291 | +0.04(+0.08%) |
Dec 11, 2023 | 47.71 | 47.99 | 47.66 | 47.96 | 10,190,074 | +0.22(+0.47%) |
Dec 08, 2023 | 47.61 | 47.87 | 47.53 | 47.74 | 8,556,555 | -0.17(-0.36%) |
Dec 07, 2023 | 47.84 | 47.94 | 47.70 | 47.92 | 10,335,923 | +0.25(+0.53%) |
Dec 06, 2023 | 48.04 | 48.05 | 47.66 | 47.66 | 16,471,647 | -0.09(-0.18%) |
Dec 05, 2023 | 47.57 | 47.80 | 47.48 | 47.75 | 19,998,560 | -0.20(-0.43%) |
Dec 04, 2023 | 48.11 | 48.23 | 47.87 | 47.95 | 13,164,756 | -0.53(-1.10%) |
Dec 01, 2023 | 47.93 | 48.50 | 47.85 | 48.49 | 14,748,681 | +0.26(+0.54%) |
Nov 30, 2023 | 48.21 | 48.28 | 47.91 | 48.23 | 17,044,624 | +0.08(+0.16%) |
Nov 29, 2023 | 48.19 | 48.45 | 48.12 | 48.15 | 9,361,656 | -0.28(-0.58%) |
Nov 28, 2023 | 48.23 | 48.49 | 48.16 | 48.43 | 9,925,775 | +0.41(+0.85%) |
Nov 27, 2023 | 47.97 | 48.06 | 47.89 | 48.02 | 11,337,860 | -0.14(-0.28%) |
Nov 24, 2023 | 47.92 | 48.20 | 47.92 | 48.16 | 4,696,446 | +0.04(+0.08%) |
Nov 22, 2023 | 48.16 | 48.27 | 47.95 | 48.12 | 9,396,374 | -0.10(-0.20%) |
Nov 21, 2023 | 48.38 | 48.48 | 48.14 | 48.22 | 10,941,029 | -0.29(-0.60%) |
Nov 20, 2023 | 48.11 | 48.58 | 48.11 | 48.51 | 10,186,636 | +0.59(+1.24%) |
Nov 17, 2023 | 47.85 | 47.99 | 47.79 | 47.92 | 16,513,217 | +0.09(+0.18%) |
Nov 16, 2023 | 47.75 | 48.04 | 47.63 | 47.83 | 11,457,889 | -0.41(-0.85%) |
Nov 15, 2023 | 48.22 | 48.46 | 48.10 | 48.24 | 16,771,583 | +0.37(+0.77%) |
Nov 14, 2023 | 47.35 | 47.92 | 47.35 | 47.87 | 12,393,512 | +1.20(+2.58%) |
Nov 13, 2023 | 46.50 | 46.81 | 46.40 | 46.66 | 8,174,652 | +0.02(+0.04%) |
Nov 10, 2023 | 46.35 | 46.67 | 46.27 | 46.64 | 12,355,745 | +0.32(+0.69%) |
Nov 09, 2023 | 46.77 | 46.90 | 46.28 | 46.32 | 11,554,525 | -0.44(-0.93%) |
Nov 08, 2023 | 46.86 | 46.99 | 46.69 | 46.76 | 10,720,470 | -0.32(-0.68%) |
Nov 07, 2023 | 46.88 | 47.12 | 46.68 | 47.08 | 9,358,788 | -0.11(-0.23%) |
Nov 06, 2023 | 47.35 | 47.40 | 47.10 | 47.19 | 9,249,010 | +0.43(+0.91%) |
Nov 03, 2023 | 46.44 | 46.86 | 46.42 | 46.76 | 14,322,074 | +0.89(+1.95%) |
Nov 02, 2023 | 45.73 | 45.89 | 45.60 | 45.87 | 9,691,965 | +0.80(+1.77%) |
Nov 01, 2023 | 44.60 | 45.08 | 44.57 | 45.07 | 14,395,739 | +0.45(+1.00%) |
Oct 31, 2023 | 44.52 | 44.65 | 44.30 | 44.62 | 20,202,650 | -0.29(-0.65%) |
Oct 30, 2023 | 45.13 | 45.19 | 44.76 | 44.91 | 14,485,562 | +0.49(+1.09%) |
Oct 27, 2023 | 44.87 | 44.93 | 44.37 | 44.43 | 12,706,612 | -0.04(-0.09%) |
Oct 26, 2023 | 44.41 | 44.58 | 44.29 | 44.47 | 13,359,795 | -0.24(-0.54%) |
Oct 25, 2023 | 44.86 | 45.01 | 44.65 | 44.71 | 12,360,731 | -0.58(-1.29%) |
Oct 24, 2023 | 44.91 | 45.36 | 44.90 | 45.29 | 10,339,810 | +0.57(+1.28%) |
Oct 23, 2023 | 44.44 | 44.90 | 44.26 | 44.72 | 18,935,338 | -0.03(-0.07%) |
Oct 20, 2023 | 44.93 | 45.07 | 44.74 | 44.75 | 17,873,712 | -0.58(-1.29%) |
Oct 19, 2023 | 45.45 | 45.67 | 45.27 | 45.33 | 23,200,384 | -0.21(-0.47%) |
Oct 18, 2023 | 45.84 | 45.89 | 45.49 | 45.55 | 8,858,473 | -0.76(-1.64%) |
Oct 17, 2023 | 46.04 | 46.49 | 46.03 | 46.30 | 7,774,626 | -0.11(-0.23%) |
Oct 16, 2023 | 46.08 | 46.49 | 46.02 | 46.41 | 7,363,420 | +0.36(+0.78%) |
Oct 13, 2023 | 46.28 | 46.42 | 45.96 | 46.05 | 13,404,418 | -0.19(-0.42%) |
Oct 12, 2023 | 46.82 | 46.85 | 46.11 | 46.24 | 16,131,209 | -0.48(-1.02%) |
Oct 11, 2023 | 46.82 | 46.90 | 46.55 | 46.72 | 11,210,395 | +0.23(+0.50%) |
Oct 10, 2023 | 46.11 | 46.55 | 46.09 | 46.49 | 9,133,061 | +0.66(+1.44%) |
Oct 09, 2023 | 45.46 | 45.84 | 45.36 | 45.83 | 9,346,630 | -0.25(-0.55%) |
Oct 06, 2023 | 45.42 | 46.17 | 45.35 | 46.08 | 9,940,975 | +0.64(+1.41%) |
Oct 05, 2023 | 45.31 | 45.47 | 45.12 | 45.44 | 10,010,038 | +0.17(+0.39%) |
Oct 04, 2023 | 45.34 | 45.42 | 45.13 | 45.26 | 11,976,527 | -0.15(-0.32%) |
Oct 03, 2023 | 45.58 | 45.76 | 45.34 | 45.41 | 17,196,884 | -0.58(-1.27%) |
Oct 02, 2023 | 46.15 | 46.22 | 45.87 | 45.99 | 11,234,408 | -0.23(-0.50%) |
Sep 29, 2023 | 46.71 | 46.73 | 46.15 | 46.23 | 15,113,005 | +0.01(+0.02%) |
Sep 28, 2023 | 45.91 | 46.26 | 45.82 | 46.22 | 11,681,980 | +0.14(+0.30%) |
Sep 27, 2023 | 46.26 | 46.29 | 45.86 | 46.08 | 14,281,879 | +0.08(+0.17%) |
Sep 26, 2023 | 46.21 | 46.35 | 45.97 | 46.00 | 18,015,456 | -0.66(-1.42%) |
Sep 25, 2023 | 46.50 | 46.68 | 46.58 | 46.66 | 12,908,940 | -0.18(-0.39%) |
Sep 22, 2023 | 47.08 | 47.15 | 46.83 | 46.85 | 22,681,028 | +0.50(+1.07%) |
Sep 21, 2023 | 46.48 | 46.57 | 46.34 | 46.35 | 13,894,744 | -0.83(-1.75%) |
Sep 20, 2023 | 47.47 | 47.64 | 47.17 | 47.18 | 7,702,288 | -0.17(-0.35%) |
Sep 19, 2023 | 47.40 | 47.50 | 47.24 | 47.34 | 7,017,525 | -0.27(-0.57%) |
Sep 18, 2023 | 47.52 | 47.66 | 47.42 | 47.61 | 7,367,645 | -0.07(-0.14%) |
Sep 15, 2023 | 47.86 | 47.94 | 47.64 | 47.68 | 9,711,641 | -0.19(-0.41%) |
Sep 14, 2023 | 47.83 | 47.99 | 47.69 | 47.88 | 10,932,900 | +0.33(+0.69%) |
Sep 13, 2023 | 47.53 | 47.71 | 47.45 | 47.55 | 12,084,301 | -0.06(-0.12%) |
Sep 12, 2023 | 47.40 | 47.71 | 47.36 | 47.60 | 8,965,391 | -0.17(-0.37%) |
Sep 11, 2023 | 47.68 | 47.79 | 47.55 | 47.78 | 6,829,207 | +0.55(+1.17%) |
Sep 08, 2023 | 47.24 | 47.35 | 47.14 | 47.23 | 8,461,297 | +0.09(+0.19%) |
Sep 07, 2023 | 47.14 | 47.20 | 46.99 | 47.14 | 12,284,213 | -0.47(-0.98%) |
Sep 06, 2023 | 47.76 | 47.99 | 47.53 | 47.60 | 6,302,707 | -0.26(-0.55%) |
Sep 05, 2023 | 47.97 | 48.02 | 47.81 | 47.87 | 7,784,449 | -0.33(-0.69%) |
Sep 01, 2023 | 48.29 | 48.44 | 48.09 | 48.20 | 11,755,296 | +0.54(+1.14%) |
Aug 31, 2023 | 47.95 | 47.97 | 47.62 | 47.65 | 9,378,625 | -0.57(-1.19%) |
Aug 30, 2023 | 48.14 | 48.37 | 48.13 | 48.23 | 7,610,849 | -0.16(-0.32%) |
Aug 29, 2023 | 47.86 | 48.41 | 47.74 | 48.38 | 12,815,712 | +0.62(+1.30%) |
Aug 28, 2023 | 47.63 | 47.79 | 47.56 | 47.76 | 9,235,225 | +0.44(+0.92%) |
Aug 25, 2023 | 47.30 | 47.41 | 46.93 | 47.32 | 12,063,764 | +0.06(+0.12%) |
Aug 24, 2023 | 47.58 | 47.66 | 47.24 | 47.26 | 12,344,841 | -0.16(-0.33%) |
Aug 23, 2023 | 47.04 | 47.48 | 47.02 | 47.42 | 6,951,644 | +0.71(+1.52%) |
Aug 22, 2023 | 46.95 | 47.01 | 46.63 | 46.71 | 11,286,771 | -0.09(-0.19%) |
Aug 21, 2023 | 46.61 | 46.83 | 46.52 | 46.80 | 7,551,216 | +0.15(+0.31%) |
Aug 18, 2023 | 46.50 | 46.73 | 46.43 | 46.65 | 12,459,454 | -0.30(-0.64%) |
Aug 17, 2023 | 47.43 | 47.44 | 46.90 | 46.95 | 9,521,947 | +0.13(+0.27%) |
Aug 16, 2023 | 46.99 | 47.20 | 46.81 | 46.83 | 10,625,125 | -0.41(-0.86%) |
Aug 15, 2023 | 47.50 | 47.50 | 47.17 | 47.24 | 17,766,872 | -0.47(-0.98%) |
Aug 14, 2023 | 47.51 | 47.79 | 47.33 | 47.70 | 10,784,437 | -0.27(-0.57%) |
Aug 11, 2023 | 48.12 | 48.18 | 47.85 | 47.97 | 7,746,514 | -0.66(-1.36%) |
Aug 10, 2023 | 48.90 | 49.26 | 48.54 | 48.63 | 8,389,124 | +0.02(+0.04%) |
Aug 09, 2023 | 48.78 | 48.82 | 48.42 | 48.61 | 8,470,876 | +0.16(+0.32%) |
Aug 08, 2023 | 48.33 | 48.49 | 48.11 | 48.46 | 7,683,246 | -0.57(-1.17%) |
Aug 07, 2023 | 49.23 | 49.24 | 48.84 | 49.03 | 6,967,988 | -0.10(-0.20%) |
Aug 04, 2023 | 49.29 | 49.56 | 49.05 | 49.13 | 12,877,353 | +0.01(+0.02%) |
Aug 03, 2023 | 49.03 | 49.28 | 48.96 | 49.12 | 18,582,098 | +0.18(+0.38%) |
Aug 02, 2023 | 49.29 | 49.30 | 48.84 | 48.94 | 14,102,652 | -1.17(-2.33%) |
Aug 01, 2023 | 50.29 | 50.37 | 50.05 | 50.10 | 10,984,562 | -0.63(-1.24%) |
Jul 31, 2023 | 50.52 | 50.80 | 50.46 | 50.73 | 14,192,710 | +0.06(+0.11%) |
Jul 28, 2023 | 50.45 | 50.70 | 50.38 | 50.67 | 10,527,668 | +1.17(+2.35%) |
Jul 27, 2023 | 50.13 | 50.16 | 49.44 | 49.51 | 10,412,059 | -0.62(-1.24%) |
Jul 26, 2023 | 49.61 | 50.23 | 49.60 | 50.13 | 15,575,854 | +0.25(+0.51%) |
Jul 25, 2023 | 50.03 | 50.06 | 49.83 | 49.88 | 13,140,910 | +0.39(+0.79%) |
Jul 24, 2023 | 49.02 | 49.62 | 48.95 | 49.49 | 13,461,876 | +0.65(+1.33%) |
Jul 21, 2023 | 48.97 | 49.06 | 48.79 | 48.84 | 12,323,324 | -0.02(-0.04%) |
Jul 20, 2023 | 49.05 | 49.13 | 48.81 | 48.86 | 49,607,772 | -0.39(-0.79%) |
Jul 19, 2023 | 49.38 | 49.58 | 49.18 | 49.25 | 11,516,389 | -0.08(-0.16%) |
Jul 18, 2023 | 49.35 | 49.49 | 49.19 | 49.32 | 5,949,544 | -0.30(-0.61%) |
Jul 17, 2023 | 49.36 | 49.64 | 49.17 | 49.62 | 5,949,356 | +0.10(+0.20%) |
Jul 14, 2023 | 49.68 | 49.70 | 49.50 | 49.53 | 6,011,228 | -0.27(-0.55%) |
Jul 13, 2023 | 49.48 | 49.85 | 49.48 | 49.80 | 11,615,887 | +0.56(+1.14%) |
Jul 12, 2023 | 48.94 | 49.28 | 48.92 | 49.24 | 11,042,416 | +0.98(+2.03%) |
Jul 11, 2023 | 48.04 | 48.28 | 47.87 | 48.26 | 8,474,731 | +0.50(+1.04%) |
Jul 10, 2023 | 47.43 | 47.78 | 47.43 | 47.76 | 6,506,648 | +0.01(+0.02%) |
Jul 07, 2023 | 47.36 | 47.96 | 47.36 | 47.75 | 7,960,902 | +0.54(+1.15%) |
Jul 06, 2023 | 47.48 | 47.53 | 47.03 | 47.21 | 7,242,151 | -0.93(-1.94%) |
Jul 05, 2023 | 48.23 | 48.25 | 48.06 | 48.14 | 6,259,977 | -0.28(-0.58%) |
Jul 03, 2023 | 48.42 | 48.63 | 48.34 | 48.42 | 5,253,019 | +0.54(+1.14%) |
Jun 30, 2023 | 47.84 | 48.03 | 47.74 | 47.88 | 10,932,052 | +0.42(+0.88%) |
Jun 29, 2023 | 47.34 | 47.50 | 47.32 | 47.46 | 8,217,003 | -0.22(-0.47%) |
Jun 28, 2023 | 47.60 | 47.73 | 47.50 | 47.68 | 11,437,470 | -0.30(-0.63%) |
Jun 27, 2023 | 47.85 | 48.00 | 47.76 | 47.98 | 6,918,996 | +0.46(+0.96%) |
Jun 26, 2023 | 47.55 | 47.71 | 47.47 | 47.53 | 12,692,592 | +0.19(+0.41%) |
Jun 23, 2023 | 47.41 | 47.41 | 47.21 | 47.33 | 7,746,719 | -0.69(-1.44%) |
Jun 22, 2023 | 47.92 | 48.07 | 47.82 | 48.02 | 6,892,820 | -0.17(-0.36%) |
Jun 21, 2023 | 48.16 | 48.27 | 48.01 | 48.20 | 9,065,272 | -0.17(-0.36%) |
Jun 20, 2023 | 48.62 | 48.67 | 48.26 | 48.37 | 11,935,385 | -0.87(-1.78%) |
Jun 16, 2023 | 49.50 | 49.51 | 49.14 | 49.25 | 14,923,825 | -0.17(-0.35%) |
Jun 15, 2023 | 49.19 | 49.45 | 49.12 | 49.42 | 11,622,958 | +0.45(+0.91%) |
Jun 14, 2023 | 48.62 | 49.05 | 48.62 | 48.97 | 12,090,947 | +0.33(+0.68%) |
Jun 13, 2023 | 48.68 | 48.81 | 48.53 | 48.64 | 9,734,497 | +0.45(+0.93%) |
Jun 12, 2023 | 48.10 | 48.23 | 48.02 | 48.20 | 10,100,073 | +0.13(+0.26%) |
Jun 09, 2023 | 48.04 | 48.28 | 48.03 | 48.07 | 12,356,389 | +0.20(+0.43%) |
Jun 08, 2023 | 47.57 | 47.89 | 47.55 | 47.87 | 8,688,903 | +0.34(+0.72%) |
Jun 07, 2023 | 47.74 | 47.95 | 47.48 | 47.53 | 11,231,958 | -0.20(-0.42%) |
Jun 06, 2023 | 47.23 | 47.76 | 47.17 | 47.73 | 9,474,640 | +0.45(+0.96%) |
Jun 05, 2023 | 47.18 | 47.34 | 47.09 | 47.28 | 13,982,678 | -0.06(-0.12%) |
Jun 02, 2023 | 47.26 | 47.43 | 47.25 | 47.33 | 14,743,613 | +0.78(+1.67%) |