Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 70.32 | 70.54 | 69.72 | 70.11 | 1,111,435 | -0.11(-0.16%) |
May 16, 2024 | 70.53 | 70.80 | 70.18 | 70.22 | 1,538,012 | -0.31(-0.44%) |
May 15, 2024 | 70.60 | 70.97 | 70.24 | 70.53 | 1,677,623 | +0.50(+0.71%) |
May 14, 2024 | 69.71 | 70.16 | 69.25 | 70.03 | 1,973,878 | +0.76(+1.10%) |
May 13, 2024 | 69.52 | 69.83 | 69.01 | 69.27 | 1,717,649 | +0.11(+0.16%) |
May 10, 2024 | 69.78 | 69.81 | 68.85 | 69.16 | 1,809,967 | -0.45(-0.65%) |
May 09, 2024 | 70.17 | 70.46 | 69.39 | 69.61 | 2,017,040 | -0.28(-0.40%) |
May 08, 2024 | 68.94 | 70.11 | 68.74 | 69.89 | 2,062,242 | +0.68(+0.98%) |
May 07, 2024 | 69.00 | 69.66 | 68.66 | 69.21 | 1,768,391 | +0.31(+0.45%) |
May 06, 2024 | 68.86 | 69.59 | 68.54 | 68.90 | 1,929,325 | +0.31(+0.45%) |
May 03, 2024 | 68.41 | 68.92 | 68.17 | 68.59 | 2,208,430 | +0.60(+0.88%) |
May 02, 2024 | 69.00 | 69.15 | 67.79 | 67.99 | 2,116,919 | -0.29(-0.42%) |
May 01, 2024 | 69.58 | 69.77 | 67.92 | 68.28 | 3,401,114 | -1.29(-1.85%) |
Apr 30, 2024 | 70.36 | 71.32 | 69.43 | 69.57 | 3,500,554 | -1.15(-1.63%) |
Apr 29, 2024 | 70.25 | 70.82 | 69.89 | 70.72 | 2,588,198 | +0.92(+1.32%) |
Apr 26, 2024 | 66.50 | 70.75 | 66.38 | 69.80 | 4,554,061 | +4.35(+6.65%) |
Apr 25, 2024 | 65.71 | 65.81 | 64.47 | 65.45 | 2,233,930 | +0.26(+0.40%) |
Apr 24, 2024 | 65.26 | 65.59 | 64.55 | 65.19 | 1,901,847 | -0.31(-0.47%) |
Apr 23, 2024 | 65.20 | 65.95 | 64.78 | 65.50 | 1,297,937 | +0.07(+0.11%) |
Apr 22, 2024 | 65.17 | 65.93 | 64.65 | 65.43 | 1,877,040 | +0.48(+0.74%) |
Apr 19, 2024 | 64.26 | 65.04 | 64.13 | 64.95 | 1,513,650 | +0.60(+0.93%) |
Apr 18, 2024 | 64.25 | 64.80 | 63.90 | 64.35 | 1,478,676 | +0.41(+0.64%) |
Apr 17, 2024 | 64.26 | 64.41 | 63.80 | 63.94 | 1,530,461 | +0.17(+0.27%) |
Apr 16, 2024 | 64.50 | 64.54 | 63.56 | 63.77 | 2,377,188 | -0.85(-1.32%) |
Apr 15, 2024 | 66.14 | 66.44 | 64.36 | 64.62 | 2,016,001 | -0.90(-1.37%) |
Apr 12, 2024 | 65.69 | 66.18 | 65.19 | 65.52 | 1,976,649 | -0.83(-1.25%) |
Apr 11, 2024 | 66.76 | 66.78 | 66.22 | 66.35 | 1,237,664 | -0.42(-0.63%) |
Apr 10, 2024 | 65.70 | 66.81 | 65.69 | 66.77 | 1,721,032 | -0.59(-0.88%) |
Apr 09, 2024 | 66.95 | 67.63 | 66.67 | 67.36 | 1,446,437 | +0.75(+1.13%) |
Apr 08, 2024 | 66.69 | 67.09 | 66.46 | 66.61 | 1,513,832 | +0.14(+0.21%) |
Apr 05, 2024 | 65.93 | 66.78 | 65.87 | 66.47 | 1,159,327 | +0.48(+0.73%) |
Apr 04, 2024 | 66.20 | 67.03 | 65.73 | 65.99 | 2,679,184 | -0.75(-1.12%) |
Apr 03, 2024 | 67.09 | 67.54 | 66.59 | 66.74 | 1,428,958 | -0.68(-1.01%) |
Apr 02, 2024 | 67.36 | 67.51 | 66.40 | 67.42 | 1,355,988 | -0.42(-0.62%) |
Apr 01, 2024 | 67.64 | 67.97 | 66.97 | 67.84 | 1,278,389 | +0.48(+0.71%) |
Mar 28, 2024 | 67.23 | 67.50 | 67.06 | 67.36 | 1,555,886 | +0.22(+0.33%) |
Mar 27, 2024 | 66.80 | 67.39 | 66.59 | 67.14 | 2,044,420 | +0.68(+1.02%) |
Mar 26, 2024 | 66.62 | 66.73 | 66.19 | 66.46 | 1,672,495 | -0.04(-0.06%) |
Mar 25, 2024 | 66.23 | 66.70 | 66.01 | 66.50 | 1,301,368 | +0.28(+0.42%) |
Mar 22, 2024 | 65.80 | 66.30 | 65.42 | 66.22 | 1,629,869 | +0.69(+1.05%) |
Mar 21, 2024 | 65.36 | 66.08 | 65.15 | 65.53 | 1,270,297 | +0.28(+0.43%) |
Mar 20, 2024 | 64.39 | 65.58 | 64.39 | 65.25 | 1,195,427 | +0.63(+0.97%) |
Mar 19, 2024 | 64.52 | 65.31 | 64.02 | 64.62 | 1,642,501 | -0.16(-0.25%) |
Mar 18, 2024 | 64.68 | 65.47 | 64.58 | 64.78 | 2,112,210 | +0.70(+1.09%) |
Mar 15, 2024 | 63.85 | 64.77 | 63.53 | 64.08 | 3,474,035 | -0.59(-0.91%) |
Mar 14, 2024 | 64.94 | 65.13 | 64.15 | 64.67 | 1,717,098 | -0.63(-0.96%) |
Mar 13, 2024 | 65.53 | 65.75 | 64.79 | 65.30 | 1,286,302 | -0.20(-0.31%) |
Mar 12, 2024 | 66.00 | 66.24 | 64.85 | 65.50 | 1,646,064 | -0.43(-0.65%) |
Mar 11, 2024 | 65.11 | 66.40 | 65.10 | 65.93 | 1,698,903 | +0.66(+1.01%) |
Mar 08, 2024 | 65.15 | 65.75 | 65.05 | 65.27 | 1,485,472 | +0.09(+0.14%) |
Mar 07, 2024 | 64.69 | 65.28 | 64.36 | 65.18 | 1,957,146 | +1.12(+1.75%) |
Mar 06, 2024 | 64.19 | 64.48 | 63.63 | 64.06 | 1,314,309 | +0.22(+0.34%) |
Mar 05, 2024 | 64.52 | 64.84 | 63.66 | 63.84 | 1,423,275 | -0.68(-1.05%) |
Mar 04, 2024 | 65.20 | 65.50 | 64.34 | 64.52 | 2,254,191 | +0.24(+0.37%) |
Mar 01, 2024 | 63.71 | 64.35 | 63.09 | 64.28 | 1,594,954 | +0.26(+0.41%) |
Feb 29, 2024 | 62.92 | 64.50 | 62.92 | 64.02 | 3,167,267 | +1.40(+2.24%) |
Feb 28, 2024 | 62.01 | 63.13 | 61.99 | 62.62 | 1,568,007 | +0.21(+0.34%) |
Feb 27, 2024 | 62.52 | 63.35 | 62.10 | 62.41 | 1,725,979 | +0.23(+0.37%) |
Feb 26, 2024 | 62.49 | 63.09 | 62.18 | 62.18 | 2,113,861 | -0.51(-0.81%) |
Feb 23, 2024 | 61.83 | 62.74 | 61.78 | 62.69 | 1,508,301 | +1.27(+2.06%) |
Feb 22, 2024 | 61.43 | 61.65 | 61.05 | 61.42 | 1,794,485 | -0.05(-0.08%) |
Feb 21, 2024 | 61.68 | 61.68 | 60.80 | 61.47 | 1,570,001 | -0.21(-0.34%) |
Feb 20, 2024 | 61.83 | 62.31 | 61.42 | 61.68 | 1,694,406 | -0.21(-0.34%) |
Feb 16, 2024 | 61.74 | 62.48 | 61.37 | 61.89 | 1,659,444 | -0.15(-0.24%) |
Feb 15, 2024 | 61.80 | 62.28 | 61.36 | 62.04 | 2,264,109 | +0.24(+0.39%) |
Feb 14, 2024 | 60.67 | 62.38 | 60.50 | 61.80 | 3,493,416 | +2.17(+3.64%) |
Feb 13, 2024 | 59.44 | 59.93 | 58.61 | 59.63 | 2,179,362 | -0.70(-1.16%) |
Feb 12, 2024 | 59.17 | 60.47 | 59.01 | 60.33 | 1,542,753 | +1.35(+2.28%) |
Feb 09, 2024 | 58.96 | 59.07 | 58.03 | 58.98 | 1,708,734 | +0.03(+0.05%) |
Feb 08, 2024 | 58.39 | 59.38 | 58.15 | 58.95 | 1,979,623 | +0.65(+1.11%) |
Feb 07, 2024 | 57.94 | 58.52 | 57.31 | 58.30 | 1,753,807 | +1.24(+2.17%) |
Feb 06, 2024 | 57.62 | 58.19 | 56.41 | 57.07 | 4,297,904 | -1.22(-2.09%) |
Feb 05, 2024 | 58.12 | 58.52 | 57.13 | 58.28 | 2,821,733 | -1.01(-1.70%) |
Feb 02, 2024 | 58.62 | 59.66 | 56.87 | 59.29 | 2,676,769 | +0.07(+0.12%) |
Feb 01, 2024 | 58.62 | 59.56 | 54.68 | 59.22 | 5,465,968 | +3.95(+7.14%) |
Jan 31, 2024 | 56.63 | 56.69 | 55.20 | 55.27 | 2,004,804 | -1.09(-1.93%) |
Jan 30, 2024 | 56.38 | 56.91 | 56.02 | 56.36 | 1,270,781 | -0.46(-0.81%) |
Jan 29, 2024 | 56.77 | 56.84 | 56.12 | 56.82 | 1,011,277 | -0.24(-0.42%) |
Jan 26, 2024 | 57.00 | 57.61 | 56.88 | 57.06 | 1,766,457 | +0.37(+0.65%) |
Jan 25, 2024 | 56.40 | 56.71 | 55.68 | 56.69 | 1,833,978 | +1.00(+1.79%) |
Jan 24, 2024 | 57.03 | 57.30 | 55.63 | 55.69 | 984,204 | -0.86(-1.52%) |
Jan 23, 2024 | 56.76 | 57.18 | 56.29 | 56.55 | 1,176,226 | +0.38(+0.67%) |
Jan 22, 2024 | 55.43 | 56.25 | 55.21 | 56.17 | 1,140,739 | +0.82(+1.48%) |
Jan 19, 2024 | 54.78 | 55.39 | 53.89 | 55.35 | 1,988,352 | +0.68(+1.24%) |
Jan 18, 2024 | 54.46 | 54.99 | 54.31 | 54.68 | 1,213,193 | +0.22(+0.40%) |
Jan 17, 2024 | 54.65 | 55.30 | 54.28 | 54.46 | 1,694,896 | -0.85(-1.53%) |
Jan 16, 2024 | 54.96 | 55.70 | 54.65 | 55.30 | 1,798,069 | -0.88(-1.56%) |
Jan 12, 2024 | 56.86 | 57.08 | 56.02 | 56.18 | 1,094,428 | -0.28(-0.49%) |
Jan 11, 2024 | 57.26 | 57.49 | 56.04 | 56.46 | 1,810,967 | -0.66(-1.15%) |
Jan 10, 2024 | 56.49 | 57.33 | 56.10 | 57.12 | 1,017,987 | +0.23(+0.40%) |
Jan 09, 2024 | 56.60 | 57.10 | 56.35 | 56.89 | 1,325,183 | -0.10(-0.17%) |
Jan 08, 2024 | 57.31 | 57.69 | 56.23 | 56.99 | 1,943,337 | -0.22(-0.38%) |
Jan 05, 2024 | 56.43 | 57.26 | 56.11 | 57.21 | 1,592,126 | +0.74(+1.31%) |
Jan 04, 2024 | 55.63 | 56.69 | 55.48 | 56.47 | 1,795,979 | +0.80(+1.43%) |
Jan 03, 2024 | 55.84 | 56.09 | 54.98 | 55.67 | 2,764,387 | -1.13(-1.98%) |
Jan 02, 2024 | 56.12 | 57.22 | 55.82 | 56.80 | 2,136,294 | -0.54(-0.94%) |
Dec 29, 2023 | 57.71 | 58.09 | 57.29 | 57.34 | 939,012 | -0.43(-0.74%) |
Dec 28, 2023 | 57.73 | 58.35 | 57.54 | 57.77 | 1,069,755 | +0.04(+0.07%) |
Dec 27, 2023 | 57.43 | 57.79 | 57.22 | 57.73 | 806,131 | +0.30(+0.52%) |
Dec 26, 2023 | 56.81 | 57.74 | 56.76 | 57.43 | 688,404 | +0.41(+0.72%) |
Dec 22, 2023 | 56.63 | 57.44 | 56.63 | 57.02 | 1,017,946 | +0.47(+0.83%) |
Dec 21, 2023 | 55.92 | 56.62 | 55.58 | 56.55 | 1,341,911 | +1.03(+1.85%) |
Dec 20, 2023 | 57.03 | 57.03 | 55.43 | 55.52 | 3,008,015 | -1.68(-2.94%) |
Dec 19, 2023 | 57.66 | 57.94 | 56.92 | 57.21 | 2,368,994 | -0.07(-0.12%) |
Dec 18, 2023 | 58.32 | 58.68 | 57.08 | 57.28 | 3,246,980 | -0.97(-1.66%) |
Dec 15, 2023 | 58.79 | 59.48 | 58.03 | 58.24 | 4,447,571 | -0.71(-1.20%) |
Dec 14, 2023 | 59.56 | 60.57 | 58.83 | 58.95 | 2,879,415 | +0.19(+0.32%) |
Dec 13, 2023 | 56.78 | 59.10 | 56.64 | 58.76 | 1,746,574 | +1.72(+3.02%) |
Dec 12, 2023 | 57.35 | 57.35 | 56.20 | 57.04 | 1,744,548 | -0.36(-0.63%) |
Dec 11, 2023 | 57.17 | 57.59 | 56.82 | 57.40 | 1,261,627 | +0.07(+0.12%) |
Dec 08, 2023 | 56.86 | 57.51 | 56.82 | 57.33 | 2,055,341 | +0.30(+0.52%) |
Dec 07, 2023 | 57.28 | 57.43 | 56.17 | 57.03 | 2,503,373 | -0.15(-0.26%) |
Dec 06, 2023 | 56.31 | 57.46 | 56.31 | 57.18 | 2,362,196 | +1.10(+1.96%) |
Dec 05, 2023 | 56.32 | 56.48 | 55.40 | 56.08 | 2,298,375 | -0.41(-0.72%) |
Dec 04, 2023 | 55.96 | 57.03 | 55.76 | 56.49 | 2,436,653 | +0.33(+0.59%) |
Dec 01, 2023 | 54.96 | 56.31 | 54.83 | 56.16 | 1,790,558 | +1.05(+1.90%) |
Nov 30, 2023 | 54.64 | 55.36 | 54.31 | 55.11 | 2,386,067 | +0.67(+1.23%) |
Nov 29, 2023 | 53.53 | 54.60 | 53.42 | 54.45 | 2,163,049 | +1.10(+2.07%) |
Nov 28, 2023 | 54.04 | 54.04 | 53.32 | 53.34 | 1,466,054 | -0.44(-0.81%) |
Nov 27, 2023 | 53.50 | 53.99 | 53.20 | 53.78 | 1,600,404 | -0.13(-0.24%) |
Nov 24, 2023 | 53.38 | 54.28 | 53.32 | 53.91 | 577,798 | +0.69(+1.29%) |
Nov 22, 2023 | 53.38 | 53.60 | 52.87 | 53.22 | 1,199,313 | -0.16(-0.30%) |
Nov 21, 2023 | 52.56 | 53.79 | 52.56 | 53.38 | 2,968,989 | +0.78(+1.49%) |
Nov 20, 2023 | 51.90 | 53.08 | 51.30 | 52.60 | 1,951,474 | +0.60(+1.15%) |
Nov 17, 2023 | 51.85 | 52.14 | 51.44 | 52.00 | 2,183,038 | +0.49(+0.94%) |
Nov 16, 2023 | 51.36 | 51.96 | 51.26 | 51.52 | 2,115,168 | -0.10(-0.19%) |
Nov 15, 2023 | 50.80 | 51.75 | 50.80 | 51.62 | 1,809,261 | +1.02(+2.02%) |
Nov 14, 2023 | 49.22 | 50.65 | 48.63 | 50.59 | 1,510,406 | +2.32(+4.81%) |
Nov 13, 2023 | 48.36 | 48.83 | 48.02 | 48.27 | 1,305,387 | -0.21(-0.43%) |
Nov 10, 2023 | 48.31 | 48.59 | 47.72 | 48.48 | 1,529,801 | +0.17(+0.35%) |
Nov 09, 2023 | 50.02 | 50.16 | 48.14 | 48.31 | 2,021,920 | -1.34(-2.70%) |
Nov 08, 2023 | 49.90 | 49.93 | 49.33 | 49.65 | 1,495,529 | -0.11(-0.22%) |
Nov 07, 2023 | 49.91 | 50.46 | 49.52 | 49.76 | 1,879,490 | -0.39(-0.77%) |
Nov 06, 2023 | 50.85 | 50.90 | 49.90 | 50.15 | 1,725,679 | -0.73(-1.43%) |
Nov 03, 2023 | 48.96 | 51.22 | 48.25 | 50.87 | 3,159,921 | +2.36(+4.87%) |
Nov 02, 2023 | 47.80 | 50.29 | 47.24 | 48.51 | 3,763,671 | +1.28(+2.71%) |
Nov 01, 2023 | 48.13 | 48.30 | 46.63 | 47.23 | 4,679,401 | -0.60(-1.25%) |
Oct 31, 2023 | 47.55 | 48.23 | 47.33 | 47.82 | 2,705,756 | +0.24(+0.50%) |
Oct 30, 2023 | 47.18 | 47.94 | 46.78 | 47.58 | 3,115,292 | +0.84(+1.81%) |
Oct 27, 2023 | 46.70 | 46.92 | 46.00 | 46.74 | 3,955,372 | +0.06(+0.13%) |
Oct 26, 2023 | 45.23 | 47.15 | 45.18 | 46.68 | 3,391,295 | +1.53(+3.39%) |
Oct 25, 2023 | 45.26 | 46.06 | 45.10 | 45.15 | 3,133,885 | -0.51(-1.11%) |
Oct 24, 2023 | 43.12 | 45.75 | 43.00 | 45.66 | 3,662,127 | +3.13(+7.36%) |
Oct 23, 2023 | 43.77 | 43.82 | 42.52 | 42.53 | 1,957,335 | -1.31(-2.99%) |
Oct 20, 2023 | 44.91 | 45.01 | 43.82 | 43.84 | 1,644,346 | -1.01(-2.26%) |
Oct 19, 2023 | 44.91 | 45.86 | 44.74 | 44.85 | 2,360,417 | +0.00(+0.00%) |
Oct 18, 2023 | 44.78 | 45.26 | 44.36 | 44.85 | 2,333,013 | -0.41(-0.90%) |
Oct 17, 2023 | 44.26 | 45.59 | 44.12 | 45.26 | 1,857,555 | +0.58(+1.29%) |
Oct 16, 2023 | 44.01 | 45.10 | 43.08 | 44.68 | 2,166,487 | +0.90(+2.06%) |
Oct 13, 2023 | 43.98 | 44.37 | 43.28 | 43.78 | 2,368,800 | +0.23(+0.52%) |
Oct 12, 2023 | 45.49 | 45.70 | 43.34 | 43.55 | 3,258,600 | -2.13(-4.65%) |
Oct 11, 2023 | 46.88 | 47.54 | 45.27 | 45.68 | 2,216,197 | -0.26(-0.56%) |
Oct 10, 2023 | 45.68 | 46.19 | 45.41 | 45.93 | 2,128,795 | +0.31(+0.67%) |
Oct 09, 2023 | 45.63 | 45.80 | 44.82 | 45.63 | 2,732,114 | -0.19(-0.41%) |
Oct 06, 2023 | 47.25 | 47.43 | 45.77 | 45.82 | 2,977,031 | -1.58(-3.33%) |
Oct 05, 2023 | 48.72 | 48.96 | 46.93 | 47.39 | 1,997,933 | -1.54(-3.15%) |
Oct 04, 2023 | 48.90 | 49.32 | 48.32 | 48.93 | 1,788,598 | +0.54(+1.11%) |
Oct 03, 2023 | 48.31 | 49.58 | 48.31 | 48.40 | 1,739,683 | -0.53(-1.08%) |
Oct 02, 2023 | 49.40 | 50.02 | 48.67 | 48.92 | 1,824,978 | -0.52(-1.04%) |
Sep 29, 2023 | 49.48 | 50.01 | 49.16 | 49.44 | 3,310,856 | +1.60(+3.34%) |
Sep 28, 2023 | 47.70 | 48.22 | 47.31 | 47.84 | 2,841,224 | -0.06(-0.12%) |
Sep 27, 2023 | 47.88 | 48.27 | 47.39 | 47.90 | 1,403,991 | +0.08(+0.17%) |
Sep 26, 2023 | 48.75 | 48.99 | 47.65 | 47.82 | 1,350,616 | -1.13(-2.31%) |
Sep 25, 2023 | 49.12 | 49.01 | 48.62 | 48.95 | 1,333,163 | -0.25(-0.50%) |
Sep 22, 2023 | 50.16 | 50.53 | 49.14 | 49.20 | 2,171,142 | -0.85(-1.71%) |
Sep 21, 2023 | 51.16 | 51.37 | 49.97 | 50.06 | 1,649,164 | -1.55(-3.00%) |
Sep 20, 2023 | 50.47 | 52.11 | 50.21 | 51.61 | 2,503,076 | +1.40(+2.79%) |
Sep 19, 2023 | 50.98 | 51.05 | 50.13 | 50.21 | 2,033,275 | -0.90(-1.77%) |
Sep 18, 2023 | 51.12 | 51.65 | 50.65 | 51.11 | 1,351,333 | -0.22(-0.43%) |
Sep 15, 2023 | 52.06 | 52.23 | 51.18 | 51.33 | 2,461,873 | -0.89(-1.71%) |
Sep 14, 2023 | 51.14 | 52.58 | 50.85 | 52.22 | 2,004,009 | +1.69(+3.34%) |
Sep 13, 2023 | 50.91 | 51.26 | 50.39 | 50.53 | 1,671,930 | -0.99(-1.93%) |
Sep 12, 2023 | 51.65 | 51.81 | 51.25 | 51.53 | 1,205,143 | -0.13(-0.25%) |
Sep 11, 2023 | 52.14 | 52.42 | 51.65 | 51.66 | 1,339,284 | -0.08(-0.15%) |
Sep 08, 2023 | 50.91 | 51.83 | 50.47 | 51.73 | 2,325,846 | +0.79(+1.56%) |
Sep 07, 2023 | 51.79 | 52.14 | 50.84 | 50.94 | 1,833,124 | -1.63(-3.10%) |
Sep 06, 2023 | 53.16 | 53.58 | 52.44 | 52.57 | 1,606,721 | -0.75(-1.42%) |
Sep 05, 2023 | 54.14 | 54.15 | 53.10 | 53.32 | 1,290,385 | -1.23(-2.26%) |
Sep 01, 2023 | 54.31 | 55.20 | 53.97 | 54.56 | 1,105,514 | +0.48(+0.88%) |
Aug 31, 2023 | 54.04 | 54.32 | 53.74 | 54.08 | 1,397,084 | +0.24(+0.44%) |
Aug 30, 2023 | 53.38 | 53.87 | 53.08 | 53.84 | 1,250,146 | +0.55(+1.04%) |
Aug 29, 2023 | 52.06 | 53.32 | 51.65 | 53.29 | 1,183,011 | +1.36(+2.61%) |
Aug 28, 2023 | 51.93 | 52.63 | 51.58 | 51.93 | 1,062,378 | -0.14(-0.27%) |
Aug 25, 2023 | 52.31 | 52.58 | 51.68 | 52.07 | 1,118,514 | -0.14(-0.27%) |
Aug 24, 2023 | 51.57 | 52.46 | 51.40 | 52.21 | 1,116,701 | +0.38(+0.73%) |
Aug 23, 2023 | 51.92 | 52.10 | 51.72 | 51.83 | 1,372,373 | -0.13(-0.25%) |
Aug 22, 2023 | 52.42 | 52.57 | 51.51 | 51.96 | 1,651,343 | -0.52(-1.00%) |
Aug 21, 2023 | 54.01 | 54.34 | 52.21 | 52.48 | 1,569,202 | -1.51(-2.80%) |
Aug 18, 2023 | 54.33 | 54.91 | 53.92 | 54.00 | 1,815,644 | -0.82(-1.50%) |
Aug 17, 2023 | 54.48 | 55.97 | 54.33 | 54.82 | 2,403,448 | +0.88(+1.63%) |
Aug 16, 2023 | 54.92 | 57.08 | 53.38 | 53.94 | 4,116,580 | -0.99(-1.80%) |
Aug 15, 2023 | 55.66 | 55.76 | 54.87 | 54.93 | 1,123,407 | -1.14(-2.03%) |
Aug 14, 2023 | 56.52 | 56.52 | 55.81 | 56.07 | 1,213,536 | -0.74(-1.31%) |
Aug 11, 2023 | 56.40 | 56.97 | 55.88 | 56.81 | 1,508,987 | +0.55(+0.99%) |
Aug 10, 2023 | 55.11 | 56.30 | 54.97 | 56.25 | 1,683,713 | +1.59(+2.91%) |
Aug 09, 2023 | 55.68 | 55.68 | 54.47 | 54.66 | 1,411,917 | -1.02(-1.83%) |
Aug 08, 2023 | 55.85 | 55.94 | 54.98 | 55.68 | 1,177,333 | -0.81(-1.44%) |
Aug 07, 2023 | 57.33 | 57.42 | 56.10 | 56.49 | 1,411,587 | -0.72(-1.26%) |
Aug 04, 2023 | 58.20 | 59.05 | 57.06 | 57.21 | 2,135,092 | -1.24(-2.12%) |
Aug 03, 2023 | 57.22 | 60.26 | 57.22 | 58.45 | 4,136,364 | +1.97(+3.49%) |
Aug 02, 2023 | 56.98 | 57.28 | 56.38 | 56.48 | 1,669,806 | -0.99(-1.72%) |
Aug 01, 2023 | 57.61 | 57.87 | 57.29 | 57.47 | 1,429,733 | -0.60(-1.04%) |
Jul 31, 2023 | 58.36 | 58.73 | 57.80 | 58.08 | 1,274,845 | -0.06(-0.10%) |
Jul 28, 2023 | 58.44 | 58.67 | 57.67 | 58.13 | 991,850 | +0.71(+1.24%) |
Jul 27, 2023 | 59.06 | 59.25 | 57.35 | 57.42 | 1,516,838 | -1.41(-2.40%) |
Jul 26, 2023 | 58.24 | 59.36 | 57.92 | 58.84 | 1,246,027 | +0.25(+0.42%) |
Jul 25, 2023 | 57.33 | 58.85 | 57.13 | 58.59 | 1,507,090 | +1.25(+2.17%) |
Jul 24, 2023 | 56.93 | 57.52 | 56.75 | 57.34 | 957,762 | +0.36(+0.63%) |
Jul 21, 2023 | 56.79 | 57.13 | 56.25 | 56.99 | 918,311 | +0.16(+0.28%) |
Jul 20, 2023 | 56.66 | 56.98 | 56.27 | 56.83 | 921,398 | +0.43(+0.75%) |
Jul 19, 2023 | 55.41 | 56.43 | 55.36 | 56.40 | 1,397,603 | +0.81(+1.46%) |
Jul 18, 2023 | 55.34 | 55.99 | 54.94 | 55.59 | 1,420,539 | +0.21(+0.38%) |
Jul 17, 2023 | 55.51 | 55.69 | 54.95 | 55.38 | 1,121,736 | -0.31(-0.55%) |
Jul 14, 2023 | 55.64 | 55.85 | 54.71 | 55.69 | 1,551,895 | -0.08(-0.14%) |
Jul 13, 2023 | 55.87 | 56.40 | 55.64 | 55.77 | 1,255,690 | -0.37(-0.65%) |
Jul 12, 2023 | 56.23 | 56.74 | 55.62 | 56.14 | 1,447,602 | +0.53(+0.96%) |
Jul 11, 2023 | 55.77 | 56.06 | 54.78 | 55.60 | 1,505,063 | +0.16(+0.29%) |
Jul 10, 2023 | 55.28 | 56.55 | 55.28 | 55.44 | 1,611,772 | -1.41(-2.49%) |
Jul 07, 2023 | 55.54 | 57.28 | 55.54 | 56.86 | 1,912,462 | +1.19(+2.13%) |
Jul 06, 2023 | 55.70 | 55.93 | 55.19 | 55.67 | 1,572,754 | -0.40(-0.71%) |
Jul 05, 2023 | 56.86 | 57.10 | 55.92 | 56.07 | 1,747,883 | -1.84(-3.18%) |
Jul 03, 2023 | 57.27 | 58.00 | 56.91 | 57.91 | 784,531 | +0.31(+0.53%) |
Jun 30, 2023 | 57.49 | 57.71 | 56.79 | 57.60 | 1,387,082 | +0.49(+0.87%) |
Jun 29, 2023 | 55.91 | 57.18 | 55.68 | 57.11 | 1,181,945 | +1.05(+1.87%) |
Jun 28, 2023 | 56.75 | 56.75 | 55.47 | 56.06 | 1,393,895 | -0.85(-1.50%) |
Jun 27, 2023 | 55.72 | 57.01 | 55.45 | 56.91 | 1,425,250 | +1.46(+2.64%) |
Jun 26, 2023 | 55.36 | 56.19 | 54.97 | 55.44 | 1,253,122 | +0.22(+0.39%) |
Jun 23, 2023 | 55.12 | 55.12 | 54.50 | 55.23 | 4,644,596 | -0.53(-0.96%) |
Jun 22, 2023 | 55.25 | 55.93 | 54.65 | 55.76 | 1,407,838 | +0.85(+1.55%) |
Jun 21, 2023 | 55.47 | 55.81 | 54.66 | 54.91 | 2,309,785 | -0.50(-0.91%) |
Jun 20, 2023 | 55.94 | 56.94 | 54.83 | 55.41 | 3,596,686 | -2.40(-4.16%) |
Jun 16, 2023 | 53.14 | 58.12 | 52.68 | 57.82 | 11,695,920 | +3.90(+7.23%) |
Jun 15, 2023 | 53.65 | 54.45 | 53.10 | 53.92 | 1,849,544 | +0.03(+0.06%) |
Jun 14, 2023 | 54.02 | 54.72 | 53.40 | 53.89 | 1,957,812 | +0.14(+0.26%) |
Jun 13, 2023 | 52.74 | 54.48 | 52.74 | 53.75 | 2,242,554 | +1.01(+1.91%) |
Jun 12, 2023 | 52.07 | 52.76 | 51.77 | 52.74 | 1,903,814 | +0.71(+1.37%) |
Jun 09, 2023 | 52.52 | 52.98 | 51.61 | 52.03 | 1,588,389 | -0.63(-1.20%) |
Jun 08, 2023 | 52.12 | 52.89 | 50.85 | 52.66 | 1,721,105 | +0.34(+0.64%) |
Jun 07, 2023 | 54.09 | 54.66 | 52.09 | 52.33 | 2,604,096 | -1.73(-3.20%) |
Jun 06, 2023 | 53.25 | 54.82 | 53.12 | 54.06 | 1,410,758 | +0.49(+0.92%) |
Jun 05, 2023 | 54.13 | 54.42 | 53.17 | 53.56 | 1,840,605 | -0.31(-0.57%) |
Jun 02, 2023 | 51.96 | 53.92 | 51.77 | 53.87 | 2,500,331 | +2.78(+5.44%) |