Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 75.69 | 77.17 | 75.48 | 77.15 | 4,092,294 | +1.13(+1.49%) |
Jun 06, 2024 | 75.51 | 76.18 | 75.29 | 76.02 | 2,525,981 | +0.41(+0.54%) |
Jun 05, 2024 | 75.77 | 76.03 | 75.38 | 75.61 | 3,397,049 | -0.11(-0.14%) |
Jun 04, 2024 | 75.59 | 76.28 | 75.32 | 75.72 | 4,397,539 | +0.03(+0.04%) |
Jun 03, 2024 | 75.57 | 76.03 | 74.82 | 75.69 | 3,236,443 | +0.16(+0.21%) |
May 31, 2024 | 74.01 | 75.59 | 73.89 | 75.53 | 7,403,629 | +1.79(+2.43%) |
May 30, 2024 | 74.31 | 74.53 | 73.43 | 73.74 | 3,098,688 | -0.40(-0.54%) |
May 29, 2024 | 73.99 | 74.71 | 73.66 | 74.13 | 3,604,711 | -0.65(-0.87%) |
May 28, 2024 | 77.43 | 77.43 | 73.66 | 74.78 | 4,839,345 | -2.65(-3.42%) |
May 24, 2024 | 76.16 | 77.45 | 76.08 | 77.43 | 2,963,390 | +1.47(+1.94%) |
May 23, 2024 | 77.27 | 77.27 | 75.67 | 75.96 | 2,649,224 | -0.93(-1.20%) |
May 22, 2024 | 77.46 | 77.68 | 76.66 | 76.88 | 3,087,808 | -0.87(-1.11%) |
May 21, 2024 | 77.45 | 78.10 | 77.23 | 77.75 | 2,866,054 | +0.39(+0.50%) |
May 20, 2024 | 78.14 | 78.36 | 77.16 | 77.36 | 3,296,043 | -0.64(-0.82%) |
May 17, 2024 | 77.64 | 78.20 | 77.42 | 78.00 | 4,692,225 | +0.80(+1.03%) |
May 16, 2024 | 77.04 | 77.78 | 77.00 | 77.20 | 5,456,921 | +0.08(+0.10%) |
May 15, 2024 | 76.48 | 77.27 | 76.36 | 77.12 | 5,688,811 | +1.08(+1.43%) |
May 14, 2024 | 75.66 | 76.32 | 75.03 | 76.04 | 3,906,495 | +0.64(+0.84%) |
May 13, 2024 | 74.62 | 75.82 | 74.55 | 75.40 | 5,670,112 | +1.10(+1.49%) |
May 10, 2024 | 73.65 | 74.38 | 73.29 | 74.29 | 3,973,331 | +0.93(+1.26%) |
May 09, 2024 | 73.97 | 74.02 | 73.03 | 73.37 | 3,951,404 | -0.34(-0.46%) |
May 08, 2024 | 74.25 | 74.75 | 72.33 | 73.71 | 5,445,772 | -0.26(-0.35%) |
May 07, 2024 | 72.66 | 75.36 | 72.30 | 73.96 | 9,639,710 | +3.84(+5.48%) |
May 06, 2024 | 70.83 | 71.07 | 70.05 | 70.12 | 5,228,541 | -0.27(-0.38%) |
May 03, 2024 | 69.66 | 70.44 | 69.35 | 70.39 | 3,587,870 | +1.28(+1.86%) |
May 02, 2024 | 67.78 | 69.13 | 67.17 | 69.11 | 3,974,521 | +2.22(+3.32%) |
May 01, 2024 | 67.63 | 67.89 | 66.41 | 66.89 | 4,560,141 | -0.72(-1.06%) |
Apr 30, 2024 | 68.68 | 69.10 | 67.54 | 67.60 | 4,557,896 | -1.51(-2.19%) |
Apr 29, 2024 | 69.46 | 70.19 | 68.89 | 69.12 | 3,475,063 | -0.16(-0.23%) |
Apr 26, 2024 | 69.81 | 70.77 | 69.15 | 69.28 | 3,779,220 | -0.87(-1.23%) |
Apr 25, 2024 | 69.90 | 70.79 | 69.61 | 70.14 | 4,005,437 | -0.34(-0.48%) |
Apr 24, 2024 | 71.05 | 71.46 | 70.45 | 70.48 | 4,269,083 | -1.09(-1.52%) |
Apr 23, 2024 | 71.19 | 71.87 | 71.11 | 71.57 | 4,276,259 | +0.60(+0.84%) |
Apr 22, 2024 | 70.89 | 71.60 | 70.03 | 70.97 | 3,413,006 | +0.57(+0.81%) |
Apr 19, 2024 | 70.04 | 71.33 | 70.01 | 70.40 | 5,633,843 | +0.73(+1.04%) |
Apr 18, 2024 | 70.60 | 70.65 | 69.56 | 69.67 | 3,633,897 | -0.35(-0.50%) |
Apr 17, 2024 | 70.68 | 70.87 | 69.77 | 70.02 | 2,964,451 | -0.35(-0.49%) |
Apr 16, 2024 | 70.53 | 71.10 | 70.17 | 70.37 | 3,165,223 | -0.02(-0.03%) |
Apr 15, 2024 | 72.03 | 72.10 | 69.89 | 70.39 | 2,327,056 | -0.23(-0.32%) |
Apr 12, 2024 | 71.27 | 71.50 | 70.34 | 70.62 | 2,886,711 | -1.20(-1.68%) |
Apr 11, 2024 | 72.41 | 72.64 | 71.34 | 71.82 | 3,577,598 | -0.47(-0.65%) |
Apr 10, 2024 | 72.41 | 73.23 | 71.96 | 72.29 | 2,832,636 | -1.23(-1.68%) |
Apr 09, 2024 | 72.92 | 73.65 | 72.92 | 73.53 | 2,811,745 | +0.79(+1.08%) |
Apr 08, 2024 | 72.28 | 73.33 | 72.22 | 72.74 | 2,881,664 | +0.64(+0.88%) |
Apr 05, 2024 | 71.80 | 72.36 | 71.36 | 72.10 | 2,885,632 | +0.54(+0.75%) |
Apr 04, 2024 | 72.96 | 73.47 | 71.53 | 71.57 | 2,653,060 | -0.71(-0.98%) |
Apr 03, 2024 | 73.23 | 73.23 | 72.23 | 72.27 | 3,489,853 | -1.08(-1.48%) |
Apr 02, 2024 | 71.72 | 73.50 | 71.43 | 73.36 | 4,386,645 | +0.95(+1.31%) |
Apr 01, 2024 | 73.50 | 73.84 | 72.33 | 72.41 | 3,503,010 | -1.42(-1.93%) |
Mar 28, 2024 | 73.41 | 74.40 | 73.26 | 73.84 | 4,524,672 | +0.72(+0.98%) |
Mar 27, 2024 | 72.66 | 73.24 | 72.01 | 73.12 | 7,307,720 | +1.15(+1.60%) |
Mar 26, 2024 | 70.96 | 71.99 | 70.74 | 71.96 | 6,490,513 | +1.20(+1.70%) |
Mar 25, 2024 | 70.33 | 70.94 | 70.17 | 70.76 | 4,026,348 | +0.57(+0.81%) |
Mar 22, 2024 | 71.83 | 72.00 | 70.16 | 70.19 | 3,547,420 | -1.73(-2.41%) |
Mar 21, 2024 | 70.61 | 72.02 | 70.05 | 71.92 | 5,897,238 | +1.55(+2.21%) |
Mar 20, 2024 | 69.67 | 70.76 | 69.30 | 70.37 | 3,040,957 | +0.84(+1.20%) |
Mar 19, 2024 | 69.09 | 69.67 | 68.65 | 69.54 | 3,089,797 | +0.56(+0.81%) |
Mar 18, 2024 | 68.77 | 69.38 | 68.15 | 68.98 | 3,065,470 | +0.18(+0.26%) |
Mar 15, 2024 | 67.27 | 69.35 | 67.20 | 68.80 | 5,798,539 | +0.90(+1.32%) |
Mar 14, 2024 | 68.22 | 68.51 | 67.43 | 67.90 | 5,370,863 | -0.68(-0.99%) |
Mar 13, 2024 | 68.60 | 69.70 | 68.38 | 68.58 | 4,026,513 | -0.65(-0.93%) |
Mar 12, 2024 | 69.69 | 70.19 | 69.21 | 69.23 | 2,735,483 | -0.20(-0.29%) |
Mar 11, 2024 | 69.16 | 69.74 | 68.62 | 69.43 | 2,519,418 | +0.10(+0.14%) |
Mar 08, 2024 | 69.04 | 70.03 | 68.53 | 69.33 | 3,715,583 | +0.50(+0.72%) |
Mar 07, 2024 | 69.57 | 69.81 | 68.54 | 68.83 | 2,898,330 | -0.32(-0.46%) |
Mar 06, 2024 | 69.17 | 69.80 | 68.65 | 69.15 | 3,992,290 | +0.08(+0.11%) |
Mar 05, 2024 | 68.61 | 69.83 | 68.56 | 69.07 | 4,911,687 | +0.30(+0.43%) |
Mar 04, 2024 | 68.84 | 69.28 | 68.32 | 68.77 | 3,828,031 | +0.24(+0.35%) |
Mar 01, 2024 | 68.57 | 68.91 | 67.95 | 68.53 | 6,913,789 | +0.02(+0.03%) |
Feb 29, 2024 | 67.36 | 68.87 | 66.84 | 68.51 | 9,242,025 | +2.30(+3.47%) |
Feb 28, 2024 | 66.28 | 67.00 | 65.73 | 66.22 | 3,747,904 | -0.11(-0.16%) |
Feb 27, 2024 | 67.00 | 67.48 | 65.55 | 66.33 | 7,327,927 | -0.35(-0.52%) |
Feb 26, 2024 | 62.18 | 67.36 | 62.01 | 66.67 | 9,605,406 | +3.02(+4.74%) |
Feb 23, 2024 | 63.75 | 64.20 | 63.49 | 63.65 | 5,658,093 | +0.18(+0.28%) |
Feb 22, 2024 | 62.90 | 63.86 | 62.78 | 63.47 | 2,869,446 | +0.64(+1.02%) |
Feb 21, 2024 | 62.16 | 62.91 | 61.56 | 62.83 | 2,563,483 | +0.49(+0.78%) |
Feb 20, 2024 | 62.47 | 63.15 | 62.30 | 62.34 | 2,993,792 | -0.68(-1.08%) |
Feb 16, 2024 | 62.77 | 63.89 | 62.45 | 63.03 | 3,300,745 | +0.00(+0.00%) |
Feb 15, 2024 | 62.28 | 63.24 | 62.19 | 63.03 | 2,944,668 | +1.00(+1.61%) |
Feb 14, 2024 | 61.31 | 62.09 | 61.02 | 62.03 | 4,948,110 | +1.39(+2.29%) |
Feb 13, 2024 | 60.92 | 61.12 | 59.80 | 60.64 | 3,812,511 | -1.07(-1.73%) |
Feb 12, 2024 | 61.34 | 62.01 | 60.96 | 61.71 | 3,456,297 | +0.55(+0.91%) |
Feb 09, 2024 | 60.68 | 61.50 | 60.68 | 61.16 | 3,326,937 | +0.32(+0.52%) |
Feb 08, 2024 | 60.85 | 61.37 | 60.71 | 60.84 | 2,504,472 | -0.23(-0.37%) |
Feb 07, 2024 | 61.40 | 61.43 | 60.25 | 61.07 | 2,984,316 | +0.05(+0.08%) |
Feb 06, 2024 | 60.84 | 61.06 | 59.91 | 61.02 | 3,632,694 | -0.09(-0.15%) |
Feb 05, 2024 | 60.87 | 61.53 | 60.66 | 61.11 | 3,052,967 | -0.57(-0.93%) |
Feb 02, 2024 | 62.03 | 62.29 | 61.19 | 61.68 | 2,806,136 | -0.57(-0.92%) |
Feb 01, 2024 | 61.90 | 62.62 | 60.95 | 62.26 | 4,730,206 | +0.60(+0.98%) |
Jan 31, 2024 | 62.55 | 62.97 | 61.65 | 61.65 | 4,138,650 | -0.88(-1.41%) |
Jan 30, 2024 | 62.50 | 62.80 | 61.85 | 62.53 | 5,033,839 | -0.35(-0.55%) |
Jan 29, 2024 | 62.63 | 63.24 | 62.30 | 62.88 | 5,716,644 | -0.01(-0.02%) |
Jan 26, 2024 | 61.45 | 63.23 | 61.45 | 62.89 | 5,988,319 | +1.25(+2.02%) |
Jan 25, 2024 | 61.06 | 61.75 | 60.51 | 61.64 | 4,722,379 | +1.18(+1.95%) |
Jan 24, 2024 | 59.83 | 60.51 | 59.31 | 60.46 | 16,515,374 | +0.62(+1.04%) |
Jan 23, 2024 | 61.54 | 62.10 | 59.78 | 59.84 | 7,629,589 | -1.39(-2.26%) |
Jan 22, 2024 | 59.82 | 61.37 | 59.73 | 61.23 | 8,215,426 | +1.95(+3.29%) |
Jan 19, 2024 | 58.78 | 59.49 | 58.05 | 59.27 | 4,168,149 | +0.84(+1.44%) |
Jan 18, 2024 | 59.14 | 59.26 | 57.67 | 58.43 | 6,172,011 | -0.78(-1.32%) |
Jan 17, 2024 | 59.73 | 60.68 | 59.05 | 59.22 | 4,036,870 | -1.35(-2.22%) |
Jan 16, 2024 | 60.65 | 61.18 | 60.23 | 60.56 | 4,568,599 | -0.62(-1.02%) |
Jan 12, 2024 | 61.95 | 62.27 | 60.96 | 61.19 | 2,596,099 | -0.51(-0.82%) |
Jan 11, 2024 | 61.85 | 62.04 | 60.98 | 61.69 | 3,999,278 | -0.15(-0.24%) |
Jan 10, 2024 | 61.45 | 62.02 | 61.14 | 61.84 | 3,602,370 | +0.28(+0.45%) |
Jan 09, 2024 | 62.35 | 63.21 | 61.47 | 61.56 | 4,323,024 | -1.17(-1.86%) |
Jan 08, 2024 | 61.39 | 62.92 | 61.07 | 62.73 | 5,936,798 | +1.92(+3.16%) |
Jan 05, 2024 | 59.82 | 61.23 | 59.65 | 60.81 | 4,680,261 | +0.83(+1.39%) |
Jan 04, 2024 | 59.75 | 60.50 | 59.64 | 59.98 | 7,639,202 | +0.36(+0.60%) |
Jan 03, 2024 | 60.07 | 60.32 | 59.35 | 59.62 | 3,831,727 | -0.75(-1.25%) |
Jan 02, 2024 | 59.23 | 60.91 | 59.04 | 60.37 | 6,315,122 | +0.89(+1.50%) |
Dec 29, 2023 | 59.99 | 60.59 | 59.37 | 59.48 | 2,673,440 | -0.72(-1.20%) |
Dec 28, 2023 | 59.61 | 60.32 | 59.61 | 60.21 | 1,763,059 | +0.40(+0.66%) |
Dec 27, 2023 | 59.92 | 60.16 | 59.51 | 59.81 | 1,795,578 | +0.13(+0.22%) |
Dec 26, 2023 | 59.20 | 59.84 | 59.16 | 59.68 | 2,179,669 | +0.33(+0.55%) |
Dec 22, 2023 | 59.41 | 59.79 | 58.88 | 59.35 | 2,871,836 | +0.23(+0.39%) |
Dec 21, 2023 | 58.49 | 59.16 | 58.28 | 59.13 | 2,690,367 | +0.82(+1.41%) |
Dec 20, 2023 | 58.92 | 59.54 | 58.27 | 58.30 | 2,474,004 | -1.03(-1.74%) |
Dec 19, 2023 | 59.62 | 59.72 | 59.11 | 59.33 | 6,465,923 | -0.12(-0.20%) |
Dec 18, 2023 | 59.24 | 59.83 | 58.71 | 59.45 | 6,743,959 | +0.62(+1.06%) |
Dec 15, 2023 | 59.12 | 60.15 | 58.52 | 58.83 | 7,625,771 | -0.94(-1.57%) |
Dec 14, 2023 | 60.26 | 61.28 | 58.83 | 59.77 | 9,444,561 | +0.36(+0.60%) |
Dec 13, 2023 | 57.29 | 59.51 | 56.57 | 59.41 | 7,404,764 | +2.14(+3.73%) |
Dec 12, 2023 | 58.10 | 58.27 | 56.94 | 57.27 | 7,286,743 | -0.87(-1.50%) |
Dec 11, 2023 | 58.41 | 59.02 | 58.05 | 58.15 | 7,097,317 | -0.22(-0.37%) |
Dec 08, 2023 | 58.37 | 58.63 | 57.86 | 58.36 | 15,672,568 | +0.02(+0.03%) |
Dec 07, 2023 | 58.12 | 58.41 | 57.67 | 58.34 | 9,634,905 | +0.48(+0.82%) |
Dec 06, 2023 | 58.87 | 59.44 | 57.56 | 57.87 | 8,357,135 | -0.62(-1.06%) |
Dec 05, 2023 | 58.59 | 58.93 | 58.26 | 58.49 | 5,012,245 | -0.33(-0.57%) |
Dec 04, 2023 | 58.39 | 59.17 | 58.39 | 58.82 | 6,416,443 | +0.03(+0.05%) |
Dec 01, 2023 | 57.55 | 58.89 | 57.55 | 58.79 | 9,337,094 | +1.24(+2.15%) |
Nov 30, 2023 | 57.32 | 57.98 | 57.25 | 57.55 | 8,730,068 | +0.45(+0.79%) |
Nov 29, 2023 | 56.20 | 57.93 | 56.12 | 57.10 | 7,759,372 | +1.25(+2.23%) |
Nov 28, 2023 | 54.96 | 56.28 | 54.94 | 55.86 | 6,209,932 | +0.90(+1.64%) |
Nov 27, 2023 | 54.23 | 55.38 | 54.22 | 54.95 | 6,497,477 | +0.48(+0.88%) |
Nov 24, 2023 | 53.66 | 54.52 | 53.64 | 54.47 | 2,133,500 | +1.05(+1.97%) |
Nov 22, 2023 | 53.07 | 53.52 | 52.93 | 53.42 | 4,450,825 | +0.52(+0.98%) |
Nov 21, 2023 | 53.50 | 53.84 | 52.79 | 52.90 | 3,648,812 | -0.88(-1.64%) |
Nov 20, 2023 | 53.53 | 54.06 | 53.40 | 53.79 | 7,553,275 | +0.13(+0.24%) |
Nov 17, 2023 | 53.30 | 53.77 | 53.10 | 53.66 | 3,906,718 | +0.76(+1.43%) |
Nov 16, 2023 | 53.43 | 53.83 | 52.76 | 52.90 | 4,758,481 | -0.55(-1.03%) |
Nov 15, 2023 | 52.95 | 53.73 | 52.92 | 53.45 | 7,703,535 | +0.54(+1.02%) |
Nov 14, 2023 | 52.45 | 53.96 | 52.40 | 52.91 | 8,999,275 | +1.49(+2.90%) |
Nov 13, 2023 | 51.30 | 51.87 | 51.17 | 51.42 | 3,639,320 | -0.02(-0.04%) |
Nov 10, 2023 | 50.96 | 51.70 | 50.62 | 51.44 | 4,364,985 | +0.62(+1.22%) |
Nov 09, 2023 | 51.81 | 52.13 | 50.64 | 50.82 | 5,088,434 | -1.20(-2.30%) |
Nov 08, 2023 | 50.01 | 52.31 | 49.90 | 52.02 | 6,967,554 | +1.86(+3.72%) |
Nov 07, 2023 | 50.33 | 51.18 | 48.99 | 50.15 | 9,169,928 | -0.61(-1.20%) |
Nov 06, 2023 | 50.81 | 51.11 | 50.36 | 50.76 | 4,702,900 | -0.24(-0.46%) |
Nov 03, 2023 | 51.04 | 51.54 | 50.83 | 51.00 | 6,409,187 | +0.59(+1.17%) |
Nov 02, 2023 | 49.03 | 50.44 | 48.89 | 50.41 | 6,812,992 | +2.04(+4.22%) |
Nov 01, 2023 | 48.60 | 48.60 | 47.56 | 48.37 | 4,142,648 | +0.17(+0.35%) |
Oct 31, 2023 | 47.60 | 48.42 | 47.08 | 48.20 | 7,617,746 | +0.69(+1.45%) |
Oct 30, 2023 | 46.75 | 47.61 | 46.43 | 47.51 | 8,223,396 | +1.23(+2.65%) |
Oct 27, 2023 | 47.02 | 47.33 | 46.04 | 46.29 | 5,198,245 | -1.04(-2.20%) |
Oct 26, 2023 | 47.77 | 48.15 | 47.16 | 47.33 | 3,628,298 | -0.62(-1.29%) |
Oct 25, 2023 | 48.09 | 48.64 | 47.27 | 47.95 | 5,459,465 | -1.62(-3.27%) |
Oct 24, 2023 | 49.05 | 50.06 | 49.00 | 49.57 | 4,104,460 | +0.90(+1.86%) |
Oct 23, 2023 | 49.23 | 49.70 | 48.58 | 48.66 | 5,269,126 | -0.80(-1.63%) |
Oct 20, 2023 | 50.82 | 51.19 | 49.46 | 49.47 | 4,440,989 | -1.00(-1.98%) |
Oct 19, 2023 | 51.29 | 51.67 | 50.48 | 50.47 | 5,166,001 | -0.43(-0.85%) |
Oct 18, 2023 | 52.01 | 52.74 | 50.87 | 50.90 | 3,716,902 | -1.72(-3.26%) |
Oct 17, 2023 | 52.36 | 53.14 | 51.92 | 52.62 | 3,617,113 | +0.99(+1.92%) |
Oct 16, 2023 | 51.35 | 51.83 | 50.59 | 51.63 | 2,598,694 | +0.77(+1.51%) |
Oct 13, 2023 | 50.41 | 51.26 | 50.33 | 50.86 | 3,682,631 | +0.22(+0.43%) |
Oct 12, 2023 | 51.85 | 51.89 | 50.23 | 50.64 | 4,338,722 | -1.49(-2.86%) |
Oct 11, 2023 | 52.26 | 52.66 | 51.58 | 52.14 | 3,177,317 | +0.02(+0.04%) |
Oct 10, 2023 | 51.32 | 52.41 | 51.08 | 52.12 | 8,536,512 | +0.79(+1.55%) |
Oct 09, 2023 | 51.68 | 52.24 | 50.11 | 51.32 | 7,985,511 | -1.13(-2.15%) |
Oct 06, 2023 | 52.87 | 53.45 | 52.28 | 52.45 | 4,347,975 | -0.70(-1.31%) |
Oct 05, 2023 | 53.14 | 53.46 | 52.45 | 53.15 | 3,384,996 | -0.15(-0.28%) |
Oct 04, 2023 | 53.10 | 53.43 | 52.52 | 53.29 | 2,935,339 | +0.54(+1.02%) |
Oct 03, 2023 | 52.76 | 53.04 | 52.06 | 52.76 | 3,617,122 | -0.48(-0.90%) |
Oct 02, 2023 | 54.30 | 54.43 | 52.90 | 53.24 | 4,340,645 | -1.01(-1.86%) |
Sep 29, 2023 | 54.80 | 55.05 | 54.03 | 54.25 | 6,119,010 | -0.54(-0.99%) |
Sep 28, 2023 | 54.31 | 55.42 | 54.26 | 54.79 | 4,408,865 | +0.27(+0.50%) |
Sep 27, 2023 | 54.48 | 55.25 | 54.12 | 54.51 | 4,935,109 | -0.06(-0.11%) |
Sep 26, 2023 | 54.40 | 54.91 | 54.29 | 54.57 | 5,582,145 | -0.37(-0.68%) |
Sep 25, 2023 | 54.85 | 55.10 | 54.76 | 54.94 | 3,759,041 | -0.14(-0.25%) |
Sep 22, 2023 | 56.05 | 56.34 | 55.01 | 55.08 | 5,526,907 | -0.91(-1.63%) |
Sep 21, 2023 | 56.97 | 56.97 | 55.46 | 55.99 | 4,758,428 | -1.07(-1.87%) |
Sep 20, 2023 | 57.58 | 58.48 | 57.01 | 57.06 | 7,875,494 | -0.09(-0.15%) |
Sep 19, 2023 | 56.34 | 57.34 | 56.20 | 57.15 | 9,332,857 | +0.95(+1.69%) |
Sep 18, 2023 | 55.31 | 56.35 | 55.31 | 56.20 | 5,558,419 | +0.35(+0.63%) |
Sep 15, 2023 | 55.52 | 56.49 | 55.38 | 55.85 | 9,213,200 | +0.51(+0.92%) |
Sep 14, 2023 | 54.60 | 55.62 | 54.37 | 55.34 | 6,157,736 | +1.11(+2.05%) |
Sep 13, 2023 | 54.97 | 55.13 | 54.00 | 54.23 | 5,278,281 | -0.46(-0.84%) |
Sep 12, 2023 | 54.35 | 55.25 | 54.32 | 54.69 | 3,433,133 | +0.20(+0.36%) |
Sep 11, 2023 | 54.46 | 54.86 | 53.91 | 54.49 | 2,855,464 | +0.19(+0.34%) |
Sep 08, 2023 | 53.61 | 54.83 | 53.61 | 54.31 | 4,448,078 | +0.92(+1.73%) |
Sep 07, 2023 | 53.98 | 54.15 | 53.30 | 53.38 | 2,952,124 | -0.40(-0.75%) |
Sep 06, 2023 | 53.66 | 54.33 | 53.64 | 53.79 | 2,504,182 | -0.31(-0.58%) |
Sep 05, 2023 | 54.87 | 54.99 | 54.06 | 54.10 | 2,660,963 | -1.01(-1.83%) |
Sep 01, 2023 | 54.98 | 55.53 | 54.85 | 55.11 | 3,011,778 | +0.80(+1.47%) |
Aug 31, 2023 | 54.72 | 54.98 | 53.93 | 54.31 | 4,869,778 | -0.42(-0.76%) |
Aug 30, 2023 | 54.17 | 54.76 | 53.92 | 54.73 | 2,478,208 | +0.55(+1.02%) |
Aug 29, 2023 | 54.49 | 54.55 | 53.61 | 54.17 | 3,469,162 | -0.23(-0.43%) |
Aug 28, 2023 | 53.74 | 54.58 | 53.54 | 54.41 | 3,604,324 | +1.19(+2.23%) |
Aug 25, 2023 | 53.30 | 53.62 | 52.35 | 53.22 | 3,540,496 | -0.51(-0.94%) |
Aug 24, 2023 | 53.82 | 54.26 | 53.51 | 53.73 | 2,036,997 | -0.02(-0.04%) |
Aug 23, 2023 | 53.76 | 53.81 | 53.24 | 53.75 | 2,699,828 | +0.09(+0.16%) |
Aug 22, 2023 | 54.13 | 54.20 | 53.40 | 53.66 | 2,838,879 | -0.48(-0.88%) |
Aug 21, 2023 | 53.77 | 54.33 | 53.28 | 54.14 | 2,445,711 | +0.28(+0.52%) |
Aug 18, 2023 | 53.73 | 54.57 | 53.59 | 53.85 | 3,586,797 | -0.65(-1.20%) |
Aug 17, 2023 | 54.23 | 55.17 | 54.13 | 54.51 | 3,527,517 | +0.24(+0.45%) |
Aug 16, 2023 | 53.67 | 54.58 | 53.65 | 54.26 | 3,178,397 | -0.07(-0.13%) |
Aug 15, 2023 | 53.85 | 54.42 | 53.68 | 54.33 | 3,443,698 | -0.11(-0.20%) |
Aug 14, 2023 | 54.45 | 54.95 | 54.25 | 54.44 | 2,721,047 | -0.29(-0.53%) |
Aug 11, 2023 | 55.20 | 55.45 | 54.60 | 54.73 | 3,230,209 | -0.98(-1.76%) |
Aug 10, 2023 | 56.70 | 57.08 | 55.37 | 55.71 | 3,093,127 | -0.47(-0.83%) |
Aug 09, 2023 | 55.91 | 56.55 | 55.56 | 56.18 | 2,518,764 | +0.12(+0.21%) |
Aug 08, 2023 | 55.88 | 56.31 | 55.31 | 56.06 | 2,677,898 | -0.65(-1.15%) |
Aug 07, 2023 | 57.37 | 57.58 | 56.39 | 56.71 | 2,800,765 | -0.47(-0.82%) |
Aug 04, 2023 | 55.91 | 58.09 | 55.62 | 57.18 | 5,216,685 | +1.48(+2.65%) |
Aug 03, 2023 | 57.52 | 57.63 | 55.57 | 55.70 | 6,737,110 | -2.16(-3.73%) |
Aug 02, 2023 | 60.44 | 60.84 | 56.82 | 57.86 | 7,294,724 | -1.52(-2.55%) |
Aug 01, 2023 | 58.72 | 59.46 | 58.56 | 59.38 | 3,383,766 | +0.67(+1.14%) |
Jul 31, 2023 | 58.37 | 59.20 | 58.29 | 58.71 | 3,389,326 | +0.71(+1.22%) |
Jul 28, 2023 | 60.10 | 60.15 | 57.73 | 58.00 | 3,475,835 | -1.28(-2.17%) |
Jul 27, 2023 | 59.87 | 60.22 | 59.16 | 59.28 | 4,463,945 | -0.51(-0.85%) |
Jul 26, 2023 | 60.28 | 60.30 | 59.44 | 59.78 | 4,537,622 | -0.61(-1.01%) |
Jul 25, 2023 | 60.28 | 60.66 | 60.13 | 60.40 | 3,629,205 | +0.27(+0.45%) |
Jul 24, 2023 | 59.91 | 60.36 | 59.71 | 60.12 | 3,173,008 | +0.27(+0.45%) |
Jul 21, 2023 | 59.91 | 60.16 | 59.16 | 59.85 | 3,971,121 | +0.37(+0.62%) |
Jul 20, 2023 | 59.17 | 59.73 | 58.99 | 59.48 | 4,170,039 | +0.34(+0.58%) |
Jul 19, 2023 | 58.74 | 59.68 | 58.55 | 59.14 | 4,618,271 | +0.64(+1.10%) |
Jul 18, 2023 | 56.74 | 58.65 | 56.71 | 58.50 | 5,385,399 | +1.76(+3.10%) |
Jul 17, 2023 | 57.19 | 57.51 | 56.72 | 56.74 | 3,037,258 | -0.79(-1.37%) |
Jul 14, 2023 | 58.05 | 58.21 | 57.13 | 57.53 | 3,482,581 | -0.45(-0.77%) |
Jul 13, 2023 | 57.70 | 58.32 | 57.11 | 57.98 | 3,289,824 | +0.38(+0.66%) |
Jul 12, 2023 | 58.62 | 58.77 | 57.30 | 57.60 | 3,693,768 | -0.05(-0.08%) |
Jul 11, 2023 | 56.79 | 57.82 | 56.59 | 57.65 | 4,046,824 | +0.88(+1.54%) |
Jul 10, 2023 | 57.75 | 58.00 | 56.47 | 56.77 | 5,737,840 | -0.86(-1.48%) |
Jul 07, 2023 | 56.83 | 58.15 | 56.53 | 57.63 | 8,740,919 | +0.18(+0.30%) |
Jul 06, 2023 | 57.48 | 58.18 | 56.09 | 57.45 | 15,336,407 | -0.69(-1.19%) |
Jul 05, 2023 | 56.40 | 58.88 | 56.23 | 58.14 | 14,941,286 | +1.75(+3.10%) |