Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 54.03 | 55.01 | 53.88 | 54.92 | 2,623,982 | +0.86(+1.59%) |
Jun 05, 2024 | 53.63 | 54.09 | 53.47 | 54.06 | 2,033,694 | +0.36(+0.67%) |
Jun 04, 2024 | 54.93 | 55.16 | 53.63 | 53.70 | 2,995,856 | -1.71(-3.09%) |
Jun 03, 2024 | 55.60 | 55.85 | 54.78 | 55.41 | 2,317,537 | -0.37(-0.66%) |
May 31, 2024 | 55.02 | 55.86 | 54.83 | 55.78 | 3,603,757 | +0.70(+1.27%) |
May 30, 2024 | 54.21 | 55.10 | 54.21 | 55.08 | 2,177,899 | +0.97(+1.79%) |
May 29, 2024 | 54.94 | 55.35 | 54.07 | 54.11 | 4,268,132 | -1.39(-2.50%) |
May 28, 2024 | 55.31 | 55.63 | 54.88 | 55.50 | 2,425,778 | +0.15(+0.27%) |
May 24, 2024 | 55.41 | 55.89 | 55.12 | 55.35 | 2,288,787 | -0.06(-0.11%) |
May 23, 2024 | 56.78 | 56.83 | 55.03 | 55.41 | 3,130,393 | -1.41(-2.47%) |
May 22, 2024 | 56.07 | 56.95 | 56.07 | 56.82 | 2,963,616 | +0.33(+0.58%) |
May 21, 2024 | 56.64 | 56.81 | 56.27 | 56.49 | 3,040,970 | -0.09(-0.16%) |
May 20, 2024 | 56.38 | 56.84 | 56.20 | 56.58 | 2,878,305 | +0.29(+0.51%) |
May 17, 2024 | 56.04 | 56.40 | 55.71 | 56.29 | 5,297,303 | +0.45(+0.80%) |
May 16, 2024 | 56.85 | 56.98 | 55.73 | 55.84 | 5,096,493 | -1.13(-1.98%) |
May 15, 2024 | 57.71 | 58.03 | 56.74 | 56.97 | 4,169,447 | -0.42(-0.73%) |
May 14, 2024 | 57.49 | 57.77 | 57.05 | 57.38 | 3,909,237 | +0.25(+0.44%) |
May 13, 2024 | 57.49 | 58.28 | 57.12 | 57.13 | 3,042,873 | -0.18(-0.31%) |
May 10, 2024 | 57.83 | 58.59 | 57.28 | 57.31 | 3,765,332 | -0.35(-0.61%) |
May 09, 2024 | 56.90 | 57.77 | 56.90 | 57.66 | 4,063,226 | +1.01(+1.78%) |
May 08, 2024 | 57.16 | 57.48 | 56.65 | 56.66 | 4,304,248 | -0.70(-1.22%) |
May 07, 2024 | 56.50 | 57.72 | 56.50 | 57.35 | 5,543,539 | +1.16(+2.06%) |
May 06, 2024 | 57.55 | 57.63 | 56.10 | 56.20 | 3,214,338 | -0.80(-1.40%) |
May 03, 2024 | 56.87 | 57.23 | 56.41 | 57.00 | 2,986,162 | +0.18(+0.32%) |
May 02, 2024 | 56.84 | 57.53 | 56.15 | 56.82 | 6,624,044 | +3.06(+5.69%) |
May 01, 2024 | 54.23 | 54.57 | 53.50 | 53.75 | 3,600,926 | -0.22(-0.41%) |
Apr 30, 2024 | 54.94 | 54.99 | 53.95 | 53.97 | 3,530,147 | -1.37(-2.47%) |
Apr 29, 2024 | 55.04 | 55.34 | 54.83 | 55.34 | 3,240,445 | +0.58(+1.06%) |
Apr 26, 2024 | 54.21 | 55.04 | 54.20 | 54.76 | 2,356,938 | +0.22(+0.40%) |
Apr 25, 2024 | 54.64 | 54.79 | 53.90 | 54.54 | 1,597,996 | -0.07(-0.13%) |
Apr 24, 2024 | 54.49 | 54.91 | 54.14 | 54.61 | 1,816,921 | -0.41(-0.74%) |
Apr 23, 2024 | 54.51 | 55.41 | 54.51 | 55.02 | 2,583,682 | -0.02(-0.04%) |
Apr 22, 2024 | 54.64 | 55.30 | 54.25 | 55.04 | 2,322,337 | +0.40(+0.73%) |
Apr 19, 2024 | 53.74 | 54.68 | 53.72 | 54.64 | 2,058,597 | +0.84(+1.56%) |
Apr 18, 2024 | 53.70 | 54.01 | 53.46 | 53.80 | 1,619,551 | +0.43(+0.80%) |
Apr 17, 2024 | 53.44 | 54.18 | 53.34 | 53.38 | 2,664,192 | +0.21(+0.39%) |
Apr 16, 2024 | 53.38 | 53.61 | 53.05 | 53.17 | 2,750,758 | -0.35(-0.65%) |
Apr 15, 2024 | 54.35 | 54.43 | 53.04 | 53.52 | 2,717,323 | -0.09(-0.17%) |
Apr 12, 2024 | 54.51 | 55.52 | 53.49 | 53.61 | 3,918,027 | -2.69(-4.78%) |
Apr 11, 2024 | 56.75 | 56.99 | 55.87 | 56.30 | 1,875,960 | -0.70(-1.22%) |
Apr 10, 2024 | 56.46 | 57.27 | 56.08 | 57.00 | 2,139,417 | -0.36(-0.63%) |
Apr 09, 2024 | 57.56 | 57.68 | 56.68 | 57.35 | 1,907,491 | +0.00(+0.00%) |
Apr 08, 2024 | 56.94 | 57.35 | 56.69 | 57.35 | 3,781,251 | +0.67(+1.18%) |
Apr 05, 2024 | 56.71 | 56.89 | 56.10 | 56.69 | 2,273,960 | -0.10(-0.18%) |
Apr 04, 2024 | 57.95 | 57.99 | 56.76 | 56.79 | 2,634,797 | -0.46(-0.80%) |
Apr 03, 2024 | 57.05 | 57.47 | 56.91 | 57.24 | 3,034,153 | +0.24(+0.42%) |
Apr 02, 2024 | 57.63 | 57.90 | 56.95 | 57.01 | 3,101,810 | -0.51(-0.88%) |
Apr 01, 2024 | 57.40 | 57.58 | 56.85 | 57.51 | 3,858,240 | +0.01(+0.02%) |
Mar 28, 2024 | 56.99 | 57.93 | 57.92 | 57.50 | 4,577,059 | +0.67(+1.18%) |
Mar 27, 2024 | 56.43 | 56.88 | 56.42 | 56.84 | 2,636,849 | +0.70(+1.24%) |
Mar 26, 2024 | 55.49 | 56.19 | 55.47 | 56.14 | 3,293,173 | +0.67(+1.20%) |
Mar 25, 2024 | 55.12 | 55.50 | 54.78 | 55.47 | 2,138,711 | +0.56(+1.02%) |
Mar 22, 2024 | 55.78 | 55.92 | 54.81 | 54.91 | 1,999,314 | -0.71(-1.27%) |
Mar 21, 2024 | 55.66 | 55.73 | 55.09 | 55.62 | 2,474,512 | +0.05(+0.09%) |
Mar 20, 2024 | 54.69 | 55.71 | 54.48 | 55.57 | 5,442,685 | +1.06(+1.94%) |
Mar 19, 2024 | 54.54 | 54.86 | 54.18 | 54.51 | 3,143,628 | -0.04(-0.07%) |
Mar 18, 2024 | 55.29 | 55.29 | 54.36 | 54.55 | 3,178,676 | -0.38(-0.69%) |
Mar 15, 2024 | 54.68 | 55.52 | 54.68 | 54.93 | 6,514,760 | -0.11(-0.20%) |
Mar 14, 2024 | 54.93 | 55.06 | 54.34 | 55.04 | 4,220,166 | -0.10(-0.18%) |
Mar 13, 2024 | 55.18 | 55.63 | 55.04 | 55.14 | 3,174,293 | +0.19(+0.34%) |
Mar 12, 2024 | 55.04 | 55.21 | 54.02 | 54.95 | 4,436,616 | +0.02(+0.04%) |
Mar 11, 2024 | 54.42 | 55.53 | 54.42 | 54.93 | 4,065,258 | +0.41(+0.75%) |
Mar 08, 2024 | 54.32 | 54.68 | 54.24 | 54.52 | 4,272,925 | +0.19(+0.35%) |
Mar 07, 2024 | 54.27 | 54.98 | 54.12 | 54.33 | 3,340,502 | +0.46(+0.85%) |
Mar 06, 2024 | 53.94 | 54.38 | 53.62 | 53.87 | 4,154,473 | +0.09(+0.17%) |
Mar 05, 2024 | 53.29 | 53.95 | 53.21 | 53.78 | 2,913,266 | +0.33(+0.62%) |
Mar 04, 2024 | 53.21 | 53.83 | 53.20 | 53.46 | 2,497,426 | -0.05(-0.09%) |
Mar 01, 2024 | 53.34 | 54.18 | 53.34 | 53.51 | 4,286,576 | +0.14(+0.26%) |
Feb 29, 2024 | 54.32 | 54.34 | 53.10 | 53.37 | 6,823,965 | -0.86(-1.58%) |
Feb 28, 2024 | 54.56 | 54.76 | 53.85 | 54.22 | 3,589,387 | -0.59(-1.07%) |
Feb 27, 2024 | 54.76 | 55.02 | 54.54 | 54.81 | 2,198,881 | +0.31(+0.57%) |
Feb 26, 2024 | 54.29 | 54.87 | 54.16 | 54.50 | 2,608,898 | -0.08(-0.15%) |
Feb 23, 2024 | 54.30 | 54.79 | 54.17 | 54.58 | 2,414,350 | +0.19(+0.35%) |
Feb 22, 2024 | 53.76 | 54.55 | 53.60 | 54.39 | 4,281,283 | +0.49(+0.90%) |
Feb 21, 2024 | 53.91 | 54.22 | 53.65 | 53.91 | 2,339,080 | -0.14(-0.26%) |
Feb 20, 2024 | 54.06 | 54.38 | 53.64 | 54.04 | 3,131,544 | -0.44(-0.80%) |
Feb 16, 2024 | 54.45 | 54.96 | 54.20 | 54.48 | 3,915,413 | +0.12(+0.22%) |
Feb 15, 2024 | 53.97 | 55.09 | 53.97 | 54.36 | 3,065,862 | +0.60(+1.11%) |
Feb 14, 2024 | 53.80 | 53.99 | 53.24 | 53.77 | 3,279,562 | +0.45(+0.84%) |
Feb 13, 2024 | 54.26 | 54.67 | 53.04 | 53.32 | 3,546,281 | -1.40(-2.56%) |
Feb 12, 2024 | 54.31 | 54.99 | 54.14 | 54.72 | 3,293,642 | +1.43(+2.69%) |
Feb 09, 2024 | 52.73 | 53.60 | 52.57 | 53.29 | 2,946,956 | +0.36(+0.68%) |
Feb 08, 2024 | 53.68 | 54.01 | 52.34 | 52.93 | 6,235,985 | -0.83(-1.54%) |
Feb 07, 2024 | 52.04 | 53.88 | 52.04 | 53.76 | 7,050,959 | +1.97(+3.80%) |
Feb 06, 2024 | 51.45 | 52.11 | 51.01 | 51.79 | 4,753,038 | +0.29(+0.56%) |
Feb 05, 2024 | 52.20 | 52.20 | 51.36 | 51.50 | 5,858,261 | -1.23(-2.34%) |
Feb 02, 2024 | 53.98 | 54.18 | 52.58 | 52.73 | 5,634,257 | -1.01(-1.89%) |
Feb 01, 2024 | 56.16 | 57.42 | 52.06 | 53.75 | 12,356,934 | +8.53(+18.87%) |
Jan 31, 2024 | 45.74 | 46.08 | 45.20 | 45.22 | 5,858,022 | -0.35(-0.76%) |
Jan 30, 2024 | 45.36 | 45.88 | 45.32 | 45.56 | 2,965,438 | -0.10(-0.22%) |
Jan 29, 2024 | 45.47 | 45.67 | 45.04 | 45.66 | 2,135,554 | +0.07(+0.15%) |
Jan 26, 2024 | 45.40 | 45.67 | 44.99 | 45.59 | 3,245,055 | +0.62(+1.37%) |
Jan 25, 2024 | 45.48 | 45.56 | 44.75 | 44.98 | 3,981,181 | -0.17(-0.37%) |
Jan 24, 2024 | 45.35 | 45.40 | 44.65 | 45.15 | 2,468,696 | -0.02(-0.04%) |
Jan 23, 2024 | 45.22 | 45.61 | 44.79 | 45.17 | 2,664,197 | +0.46(+1.02%) |
Jan 22, 2024 | 44.91 | 45.30 | 44.54 | 44.71 | 4,735,660 | -0.63(-1.38%) |
Jan 19, 2024 | 43.91 | 45.38 | 43.75 | 45.34 | 5,145,150 | +1.18(+2.68%) |
Jan 18, 2024 | 44.43 | 44.48 | 43.81 | 44.15 | 4,063,632 | -0.43(-0.96%) |
Jan 17, 2024 | 44.74 | 45.37 | 44.42 | 44.58 | 3,666,147 | -0.65(-1.43%) |
Jan 16, 2024 | 45.76 | 45.79 | 45.00 | 45.23 | 5,736,177 | -0.62(-1.34%) |
Jan 12, 2024 | 46.15 | 46.28 | 45.57 | 45.84 | 3,318,273 | +0.08(+0.17%) |
Jan 11, 2024 | 45.99 | 46.30 | 45.56 | 45.76 | 4,031,315 | -0.02(-0.04%) |
Jan 10, 2024 | 45.70 | 46.05 | 45.59 | 45.78 | 2,610,569 | -0.46(-0.99%) |
Jan 09, 2024 | 46.42 | 46.48 | 45.73 | 46.24 | 3,060,530 | -0.50(-1.06%) |
Jan 08, 2024 | 46.75 | 46.97 | 46.01 | 46.74 | 2,428,681 | -0.32(-0.68%) |
Jan 05, 2024 | 47.32 | 47.48 | 46.65 | 47.06 | 2,789,988 | -0.27(-0.57%) |
Jan 04, 2024 | 47.82 | 47.95 | 47.13 | 47.32 | 3,087,835 | -0.48(-1.00%) |
Jan 03, 2024 | 48.00 | 48.19 | 47.57 | 47.80 | 3,489,508 | -0.48(-0.99%) |
Jan 02, 2024 | 47.55 | 48.56 | 47.48 | 48.28 | 3,141,623 | +0.64(+1.34%) |
Dec 29, 2023 | 47.68 | 47.95 | 47.24 | 47.64 | 2,132,681 | -0.17(-0.35%) |
Dec 28, 2023 | 47.72 | 47.94 | 47.50 | 47.81 | 1,995,565 | +0.11(+0.23%) |
Dec 27, 2023 | 47.60 | 48.05 | 47.33 | 47.70 | 1,868,173 | -0.02(-0.04%) |
Dec 26, 2023 | 47.22 | 47.84 | 47.03 | 47.72 | 2,651,420 | +0.54(+1.14%) |
Dec 22, 2023 | 47.18 | 47.42 | 46.92 | 47.18 | 2,673,126 | +0.17(+0.36%) |
Dec 21, 2023 | 46.64 | 47.09 | 46.52 | 47.02 | 3,087,957 | +0.70(+1.50%) |
Dec 20, 2023 | 47.50 | 47.60 | 46.19 | 46.32 | 4,544,869 | -1.26(-2.65%) |
Dec 19, 2023 | 47.25 | 47.90 | 47.16 | 47.58 | 6,115,208 | +0.68(+1.44%) |
Dec 18, 2023 | 46.61 | 47.12 | 46.13 | 46.91 | 7,079,564 | +0.63(+1.35%) |
Dec 15, 2023 | 46.11 | 46.44 | 45.79 | 46.28 | 14,111,178 | +0.01(+0.02%) |
Dec 14, 2023 | 45.65 | 47.24 | 45.65 | 46.27 | 7,704,296 | +0.99(+2.20%) |
Dec 13, 2023 | 44.88 | 45.46 | 44.45 | 45.28 | 8,735,556 | +0.73(+1.63%) |
Dec 12, 2023 | 45.40 | 45.40 | 44.46 | 44.55 | 4,076,199 | -0.98(-2.16%) |
Dec 11, 2023 | 45.31 | 45.63 | 45.00 | 45.53 | 5,559,012 | +0.65(+1.44%) |
Dec 08, 2023 | 44.36 | 45.06 | 44.24 | 44.89 | 5,724,637 | +0.65(+1.46%) |
Dec 07, 2023 | 43.99 | 44.44 | 43.84 | 44.24 | 4,849,664 | +0.35(+0.79%) |
Dec 06, 2023 | 43.83 | 44.34 | 43.72 | 43.89 | 3,767,675 | +0.26(+0.59%) |
Dec 05, 2023 | 44.68 | 44.92 | 43.64 | 43.64 | 4,922,551 | -1.32(-2.94%) |
Dec 04, 2023 | 45.63 | 45.95 | 44.91 | 44.96 | 5,253,278 | -0.97(-2.12%) |
Dec 01, 2023 | 45.10 | 46.16 | 44.82 | 45.93 | 5,822,143 | +0.99(+2.21%) |
Nov 30, 2023 | 45.20 | 45.29 | 44.76 | 44.94 | 7,562,459 | -0.14(-0.31%) |
Nov 29, 2023 | 45.32 | 45.61 | 44.86 | 45.08 | 3,458,633 | +0.00(+0.00%) |
Nov 28, 2023 | 45.23 | 45.85 | 44.88 | 45.08 | 4,468,460 | -0.23(-0.50%) |
Nov 27, 2023 | 45.49 | 45.83 | 45.17 | 45.30 | 3,253,084 | -0.93(-2.01%) |
Nov 24, 2023 | 45.77 | 46.86 | 45.66 | 46.24 | 1,424,616 | +0.31(+0.67%) |
Nov 22, 2023 | 45.86 | 46.03 | 45.07 | 45.93 | 2,002,948 | +0.09(+0.19%) |
Nov 21, 2023 | 46.40 | 46.61 | 45.81 | 45.84 | 2,734,686 | -0.58(-1.26%) |
Nov 20, 2023 | 46.87 | 46.87 | 46.20 | 46.42 | 3,269,169 | -0.46(-0.97%) |
Nov 17, 2023 | 46.76 | 47.15 | 46.37 | 46.88 | 3,528,077 | +0.35(+0.75%) |
Nov 16, 2023 | 46.86 | 47.50 | 45.90 | 46.53 | 3,130,156 | +0.24(+0.51%) |
Nov 15, 2023 | 45.95 | 46.81 | 45.95 | 46.30 | 2,880,811 | +0.45(+0.97%) |
Nov 14, 2023 | 45.07 | 46.55 | 45.07 | 45.85 | 4,385,002 | +0.98(+2.19%) |
Nov 13, 2023 | 43.03 | 44.93 | 42.82 | 44.87 | 7,692,096 | +1.72(+4.00%) |
Nov 10, 2023 | 43.96 | 44.24 | 42.95 | 43.15 | 5,338,439 | -0.95(-2.16%) |
Nov 09, 2023 | 49.21 | 49.21 | 43.88 | 44.10 | 7,110,956 | -4.07(-8.45%) |
Nov 08, 2023 | 48.86 | 49.12 | 48.13 | 48.17 | 2,838,197 | -0.65(-1.34%) |
Nov 07, 2023 | 49.07 | 49.39 | 48.67 | 48.82 | 3,099,190 | -0.68(-1.38%) |
Nov 06, 2023 | 49.70 | 49.78 | 49.27 | 49.51 | 2,665,679 | -0.26(-0.52%) |
Nov 03, 2023 | 49.34 | 50.18 | 49.23 | 49.76 | 2,869,801 | +0.66(+1.35%) |
Nov 02, 2023 | 47.47 | 49.13 | 47.47 | 49.10 | 2,797,411 | +1.80(+3.81%) |
Nov 01, 2023 | 47.69 | 47.85 | 46.99 | 47.30 | 4,488,516 | -0.40(-0.83%) |
Oct 31, 2023 | 47.58 | 47.89 | 46.89 | 47.69 | 3,790,469 | -0.08(-0.17%) |
Oct 30, 2023 | 47.72 | 47.90 | 47.08 | 47.77 | 3,671,710 | +0.40(+0.84%) |
Oct 27, 2023 | 47.06 | 47.75 | 46.77 | 47.38 | 5,919,191 | -0.88(-1.83%) |
Oct 26, 2023 | 48.56 | 48.86 | 48.16 | 48.26 | 2,883,406 | +0.08(+0.16%) |
Oct 25, 2023 | 48.08 | 48.70 | 47.96 | 48.18 | 2,416,881 | +0.22(+0.45%) |
Oct 24, 2023 | 48.00 | 48.33 | 47.64 | 47.96 | 3,801,400 | -0.36(-0.74%) |
Oct 23, 2023 | 46.94 | 48.83 | 46.94 | 48.32 | 5,125,797 | -1.48(-2.96%) |
Oct 20, 2023 | 51.00 | 51.15 | 49.78 | 49.79 | 2,386,040 | -0.69(-1.37%) |
Oct 19, 2023 | 50.85 | 51.44 | 50.38 | 50.49 | 2,641,555 | -0.27(-0.53%) |
Oct 18, 2023 | 50.94 | 51.45 | 50.63 | 50.75 | 3,488,171 | -0.33(-0.64%) |
Oct 17, 2023 | 49.22 | 51.10 | 49.19 | 51.08 | 3,366,494 | +1.73(+3.51%) |
Oct 16, 2023 | 49.41 | 49.57 | 48.91 | 49.35 | 2,195,276 | +0.26(+0.52%) |
Oct 13, 2023 | 49.00 | 49.38 | 48.59 | 49.09 | 2,269,326 | +0.11(+0.22%) |
Oct 12, 2023 | 49.72 | 49.72 | 48.67 | 48.98 | 1,914,776 | -0.44(-0.88%) |
Oct 11, 2023 | 50.00 | 50.06 | 48.14 | 49.42 | 4,046,512 | -0.63(-1.27%) |
Oct 10, 2023 | 50.26 | 50.71 | 49.99 | 50.05 | 2,269,545 | -0.07(-0.14%) |
Oct 09, 2023 | 49.43 | 50.13 | 48.98 | 50.12 | 3,149,077 | +0.54(+1.08%) |
Oct 06, 2023 | 49.21 | 50.02 | 48.98 | 49.58 | 2,947,818 | +0.22(+0.44%) |
Oct 05, 2023 | 49.66 | 50.06 | 48.97 | 49.37 | 2,520,787 | -0.61(-1.23%) |
Oct 04, 2023 | 50.04 | 50.55 | 49.68 | 49.98 | 2,785,450 | +0.11(+0.22%) |
Oct 03, 2023 | 49.09 | 50.16 | 48.95 | 49.87 | 3,893,141 | +0.29(+0.58%) |
Oct 02, 2023 | 50.47 | 50.47 | 49.27 | 49.58 | 3,700,713 | -1.10(-2.17%) |
Sep 29, 2023 | 50.82 | 51.07 | 50.45 | 50.68 | 3,540,685 | +0.25(+0.49%) |
Sep 28, 2023 | 50.34 | 50.75 | 49.98 | 50.44 | 3,114,978 | +0.16(+0.32%) |
Sep 27, 2023 | 50.56 | 50.85 | 49.93 | 50.28 | 2,615,355 | -0.04(-0.08%) |
Sep 26, 2023 | 50.56 | 50.94 | 50.07 | 50.32 | 3,853,604 | -0.48(-0.94%) |
Sep 25, 2023 | 50.56 | 50.89 | 50.62 | 50.79 | 4,375,135 | -0.15(-0.29%) |
Sep 22, 2023 | 51.11 | 51.31 | 50.76 | 50.94 | 3,238,704 | -0.11(-0.21%) |
Sep 21, 2023 | 50.77 | 51.30 | 50.53 | 51.05 | 3,552,247 | -0.24(-0.46%) |
Sep 20, 2023 | 52.50 | 52.50 | 51.21 | 51.29 | 4,160,230 | -0.76(-1.47%) |
Sep 19, 2023 | 51.84 | 52.14 | 51.57 | 52.05 | 5,490,521 | +0.66(+1.29%) |
Sep 18, 2023 | 51.95 | 52.22 | 51.20 | 51.39 | 4,257,885 | -0.67(-1.29%) |
Sep 15, 2023 | 52.02 | 52.75 | 51.93 | 52.06 | 11,810,419 | -0.06(-0.11%) |
Sep 14, 2023 | 52.10 | 52.43 | 51.68 | 52.12 | 5,026,433 | +0.61(+1.19%) |
Sep 13, 2023 | 51.38 | 52.90 | 51.38 | 51.51 | 6,267,734 | +0.36(+0.70%) |
Sep 12, 2023 | 49.57 | 51.23 | 49.04 | 51.15 | 6,682,886 | +1.80(+3.65%) |
Sep 11, 2023 | 49.26 | 49.78 | 49.11 | 49.35 | 3,382,338 | +0.23(+0.46%) |
Sep 08, 2023 | 49.22 | 49.46 | 48.80 | 49.12 | 3,025,751 | +0.02(+0.04%) |
Sep 07, 2023 | 49.67 | 50.17 | 48.39 | 49.10 | 9,960,891 | -0.93(-1.86%) |
Sep 06, 2023 | 50.38 | 50.54 | 49.69 | 50.03 | 5,035,272 | -0.46(-0.90%) |
Sep 05, 2023 | 51.05 | 51.42 | 50.48 | 50.49 | 6,148,205 | -0.15(-0.29%) |
Sep 01, 2023 | 50.53 | 50.92 | 50.38 | 50.63 | 3,606,783 | +0.59(+1.19%) |
Aug 31, 2023 | 50.78 | 50.80 | 49.98 | 50.04 | 3,995,337 | -0.58(-1.15%) |
Aug 30, 2023 | 50.63 | 50.93 | 50.41 | 50.62 | 3,506,292 | -0.05(-0.10%) |
Aug 29, 2023 | 50.52 | 50.74 | 50.16 | 50.67 | 3,183,054 | +0.38(+0.75%) |
Aug 28, 2023 | 49.51 | 50.49 | 49.51 | 50.30 | 3,839,497 | +0.98(+1.98%) |
Aug 25, 2023 | 49.31 | 49.81 | 49.01 | 49.32 | 5,520,114 | +0.29(+0.58%) |
Aug 24, 2023 | 48.23 | 49.11 | 48.13 | 49.03 | 3,984,662 | +0.56(+1.16%) |
Aug 23, 2023 | 48.69 | 48.72 | 48.08 | 48.47 | 5,100,856 | -0.30(-0.61%) |
Aug 22, 2023 | 49.42 | 49.58 | 48.57 | 48.77 | 3,542,347 | -0.82(-1.65%) |
Aug 21, 2023 | 50.14 | 50.24 | 49.53 | 49.59 | 2,517,486 | -0.54(-1.08%) |
Aug 18, 2023 | 49.42 | 50.37 | 49.42 | 50.13 | 4,838,176 | +0.33(+0.65%) |
Aug 17, 2023 | 49.38 | 50.37 | 49.33 | 49.80 | 3,958,110 | +0.41(+0.84%) |
Aug 16, 2023 | 49.97 | 50.29 | 49.39 | 49.39 | 4,224,620 | -0.63(-1.26%) |
Aug 15, 2023 | 50.74 | 50.76 | 49.52 | 50.02 | 5,615,274 | -1.33(-2.60%) |
Aug 14, 2023 | 51.36 | 51.41 | 50.87 | 51.36 | 2,334,289 | -0.40(-0.78%) |
Aug 11, 2023 | 51.57 | 52.02 | 51.33 | 51.76 | 3,027,894 | +0.20(+0.38%) |
Aug 10, 2023 | 52.96 | 53.05 | 51.44 | 51.56 | 5,205,061 | -1.15(-2.17%) |
Aug 09, 2023 | 53.36 | 53.62 | 52.59 | 52.71 | 3,720,717 | -0.80(-1.50%) |
Aug 08, 2023 | 53.42 | 54.17 | 53.23 | 53.51 | 2,952,673 | -0.39(-0.71%) |
Aug 07, 2023 | 55.28 | 55.33 | 53.72 | 53.89 | 3,988,922 | -1.43(-2.59%) |
Aug 04, 2023 | 54.40 | 56.78 | 54.07 | 55.33 | 7,421,670 | +0.33(+0.59%) |
Aug 03, 2023 | 54.88 | 55.55 | 54.43 | 55.00 | 4,857,428 | -0.21(-0.38%) |
Aug 02, 2023 | 54.71 | 55.72 | 54.53 | 55.21 | 3,421,012 | -0.04(-0.07%) |