Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,165 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,218 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.69(+1.17%) |
May 02, 2024 | 58.98 | 59.20 | 58.77 | 59.02 | 1,671,316 | +0.41(+0.71%) |
May 01, 2024 | 58.91 | 59.23 | 58.37 | 58.60 | 1,293,026 | -0.19(-0.32%) |
Apr 30, 2024 | 59.88 | 59.89 | 58.77 | 58.79 | 2,162,521 | -0.63(-1.06%) |
Apr 29, 2024 | 59.55 | 59.59 | 59.34 | 59.42 | 1,528,920 | +0.29(+0.48%) |
Apr 26, 2024 | 59.11 | 59.48 | 58.99 | 59.14 | 1,176,754 | +0.07(+0.12%) |
Apr 25, 2024 | 59.03 | 59.32 | 58.69 | 59.07 | 1,307,347 | -0.32(-0.53%) |
Apr 24, 2024 | 59.04 | 59.43 | 58.65 | 59.38 | 1,177,713 | +0.08(+0.13%) |
Apr 23, 2024 | 58.86 | 59.39 | 58.67 | 59.30 | 1,756,918 | +0.68(+1.16%) |
Apr 22, 2024 | 58.38 | 58.88 | 58.26 | 58.62 | 2,990,927 | +0.74(+1.28%) |
Apr 19, 2024 | 57.71 | 57.99 | 57.47 | 57.88 | 1,456,199 | +0.82(+1.43%) |
Apr 18, 2024 | 56.57 | 57.10 | 56.46 | 57.07 | 1,480,734 | +0.54(+0.96%) |
Apr 17, 2024 | 56.58 | 56.87 | 56.36 | 56.52 | 1,766,990 | +0.22(+0.39%) |
Apr 16, 2024 | 56.69 | 56.73 | 56.26 | 56.31 | 1,925,515 | -0.85(-1.48%) |
Apr 15, 2024 | 57.89 | 58.15 | 57.11 | 57.16 | 1,681,510 | -0.66(-1.14%) |
Apr 12, 2024 | 58.42 | 58.57 | 57.76 | 57.82 | 1,579,328 | -1.04(-1.77%) |
Apr 11, 2024 | 59.41 | 59.45 | 58.56 | 58.86 | 1,500,317 | +0.16(+0.27%) |
Apr 10, 2024 | 58.85 | 58.88 | 58.38 | 58.70 | 1,703,901 | -1.02(-1.70%) |
Apr 09, 2024 | 59.55 | 59.81 | 59.45 | 59.72 | 1,547,151 | +0.39(+0.66%) |
Apr 08, 2024 | 59.23 | 59.48 | 59.18 | 59.32 | 1,423,537 | +0.24(+0.40%) |
Apr 05, 2024 | 58.95 | 59.31 | 58.82 | 59.09 | 2,034,125 | +0.41(+0.71%) |
Apr 04, 2024 | 59.36 | 59.60 | 58.59 | 58.67 | 2,610,212 | -0.69(-1.16%) |
Apr 03, 2024 | 59.74 | 59.76 | 59.25 | 59.36 | 1,790,474 | -0.46(-0.77%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.51 | 59.83 | 2,184,305 | -0.38(-0.64%) |
Apr 01, 2024 | 59.81 | 60.29 | 59.66 | 60.21 | 2,323,716 | +0.32(+0.53%) |
Mar 28, 2024 | 59.77 | 59.98 | 59.75 | 59.89 | 2,204,696 | -0.06(-0.10%) |
Mar 27, 2024 | 59.98 | 60.08 | 59.72 | 59.95 | 1,744,547 | +0.48(+0.81%) |
Mar 26, 2024 | 59.56 | 59.64 | 59.28 | 59.47 | 1,658,405 | +0.56(+0.95%) |
Mar 25, 2024 | 59.13 | 59.43 | 58.91 | 58.91 | 1,836,005 | +0.28(+0.47%) |
Mar 22, 2024 | 58.52 | 59.01 | 58.42 | 58.63 | 2,995,134 | +0.21(+0.35%) |
Mar 21, 2024 | 58.98 | 59.19 | 58.38 | 58.43 | 4,432,102 | -0.77(-1.30%) |
Mar 20, 2024 | 58.98 | 59.39 | 58.57 | 59.20 | 2,350,142 | +0.08(+0.13%) |
Mar 19, 2024 | 58.84 | 59.21 | 58.74 | 59.12 | 3,258,782 | -0.07(-0.12%) |
Mar 18, 2024 | 59.38 | 59.57 | 59.00 | 59.19 | 4,853,883 | -0.73(-1.22%) |
Mar 15, 2024 | 60.09 | 60.44 | 59.41 | 59.91 | 4,775,619 | -0.21(-0.34%) |
Mar 14, 2024 | 60.53 | 60.76 | 59.83 | 60.12 | 12,078,943 | -3.49(-5.48%) |
Mar 13, 2024 | 62.81 | 63.69 | 62.76 | 63.61 | 1,375,685 | +1.24(+1.99%) |
Mar 12, 2024 | 62.06 | 62.44 | 61.82 | 62.37 | 785,749 | +0.20(+0.32%) |
Mar 11, 2024 | 61.93 | 62.32 | 61.65 | 62.17 | 2,562,811 | +1.00(+1.63%) |
Mar 08, 2024 | 60.96 | 61.33 | 60.92 | 61.18 | 1,411,214 | +0.45(+0.75%) |
Mar 07, 2024 | 59.98 | 60.78 | 59.98 | 60.72 | 2,184,086 | +1.00(+1.67%) |
Mar 06, 2024 | 59.89 | 60.31 | 59.59 | 59.73 | 1,199,782 | +0.46(+0.78%) |
Mar 05, 2024 | 59.38 | 59.74 | 59.15 | 59.26 | 1,461,984 | +0.04(+0.07%) |
Mar 04, 2024 | 59.13 | 59.55 | 59.00 | 59.22 | 1,361,066 | -0.07(-0.12%) |
Mar 01, 2024 | 59.68 | 59.68 | 59.09 | 59.29 | 1,602,915 | -0.20(-0.33%) |
Feb 29, 2024 | 60.40 | 60.40 | 58.92 | 59.49 | 3,070,038 | -2.05(-3.33%) |
Feb 28, 2024 | 61.35 | 61.66 | 61.09 | 61.54 | 2,085,440 | -0.60(-0.97%) |
Feb 27, 2024 | 61.89 | 62.16 | 61.67 | 62.14 | 1,385,444 | -0.04(-0.06%) |
Feb 26, 2024 | 62.38 | 62.42 | 61.99 | 62.18 | 1,765,322 | -0.27(-0.43%) |
Feb 23, 2024 | 62.51 | 62.59 | 62.22 | 62.45 | 2,228,602 | -0.03(-0.05%) |
Feb 22, 2024 | 62.77 | 62.78 | 61.94 | 62.48 | 2,935,403 | -0.22(-0.35%) |
Feb 21, 2024 | 62.16 | 62.74 | 62.11 | 62.69 | 1,456,048 | +0.76(+1.22%) |
Feb 20, 2024 | 61.75 | 62.15 | 61.69 | 61.93 | 2,861,691 | +0.60(+0.98%) |
Feb 16, 2024 | 61.41 | 61.63 | 61.10 | 61.33 | 1,446,121 | -0.57(-0.92%) |
Feb 15, 2024 | 61.69 | 62.22 | 61.68 | 61.91 | 1,476,738 | +0.46(+0.75%) |
Feb 14, 2024 | 61.22 | 61.57 | 60.79 | 61.44 | 2,251,511 | -1.31(-2.09%) |
Feb 13, 2024 | 63.13 | 63.17 | 62.47 | 62.75 | 2,280,883 | -1.08(-1.70%) |
Feb 12, 2024 | 63.48 | 63.85 | 63.16 | 63.84 | 2,076,458 | +0.27(+0.42%) |
Feb 09, 2024 | 63.98 | 64.09 | 63.44 | 63.57 | 2,146,754 | -1.08(-1.68%) |
Feb 08, 2024 | 64.49 | 64.71 | 64.32 | 64.65 | 2,349,859 | +0.08(+0.12%) |
Feb 07, 2024 | 63.93 | 65.00 | 63.56 | 64.58 | 6,749,942 | +1.77(+2.82%) |
Feb 06, 2024 | 60.87 | 63.00 | 60.69 | 62.80 | 4,319,542 | +1.79(+2.94%) |
Feb 05, 2024 | 61.23 | 61.24 | 60.87 | 61.01 | 821,247 | -0.20(-0.32%) |
Feb 02, 2024 | 61.58 | 61.60 | 60.77 | 61.21 | 1,203,232 | -0.53(-0.86%) |
Feb 01, 2024 | 60.98 | 61.86 | 60.78 | 61.74 | 1,645,917 | +0.90(+1.47%) |
Jan 31, 2024 | 61.84 | 61.91 | 60.82 | 60.84 | 1,381,090 | -0.69(-1.12%) |
Jan 30, 2024 | 61.64 | 61.75 | 61.38 | 61.53 | 988,935 | +0.05(+0.08%) |
Jan 29, 2024 | 61.05 | 61.48 | 61.03 | 61.48 | 1,105,366 | +0.30(+0.48%) |
Jan 26, 2024 | 60.93 | 61.39 | 60.92 | 61.19 | 994,263 | -0.05(-0.08%) |
Jan 25, 2024 | 61.38 | 61.56 | 61.02 | 61.23 | 2,114,927 | -0.22(-0.35%) |
Jan 24, 2024 | 62.42 | 62.45 | 61.45 | 61.45 | 1,066,482 | -0.61(-0.98%) |
Jan 23, 2024 | 61.49 | 62.19 | 60.98 | 62.06 | 2,322,984 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.25 | 61.85 | 62.04 | 1,535,170 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.27 | 61.54 | 62.09 | 887,272 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.88 | 61.21 | 61.79 | 1,209,809 | -0.02(-0.03%) |
Jan 17, 2024 | 61.66 | 61.85 | 61.46 | 61.81 | 1,298,835 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.38 | 62.42 | 62.68 | 1,802,619 | -1.44(-2.24%) |
Jan 12, 2024 | 64.14 | 64.47 | 64.04 | 64.12 | 1,249,499 | -0.07(-0.11%) |
Jan 11, 2024 | 64.04 | 64.21 | 63.56 | 64.19 | 2,730,643 | -1.00(-1.53%) |
Jan 10, 2024 | 64.76 | 65.28 | 64.69 | 65.19 | 2,238,921 | +1.10(+1.72%) |
Jan 09, 2024 | 63.91 | 64.27 | 63.86 | 64.08 | 1,958,478 | -0.43(-0.67%) |
Jan 08, 2024 | 64.04 | 64.52 | 63.99 | 64.52 | 1,671,695 | +1.20(+1.90%) |
Jan 05, 2024 | 63.11 | 63.74 | 63.00 | 63.31 | 1,247,185 | -0.08(-0.12%) |
Jan 04, 2024 | 63.21 | 63.63 | 63.02 | 63.39 | 833,013 | +0.58(+0.93%) |
Jan 03, 2024 | 63.12 | 63.20 | 62.61 | 62.81 | 1,421,923 | -0.50(-0.79%) |
Jan 02, 2024 | 63.13 | 63.65 | 63.13 | 63.31 | 948,814 | -0.36(-0.57%) |
Dec 29, 2023 | 63.81 | 63.91 | 63.52 | 63.68 | 980,597 | -0.07(-0.11%) |
Dec 28, 2023 | 63.87 | 64.06 | 63.65 | 63.75 | 1,093,792 | -0.18(-0.28%) |
Dec 27, 2023 | 63.61 | 63.94 | 63.52 | 63.93 | 857,101 | +0.25(+0.39%) |
Dec 26, 2023 | 63.31 | 63.95 | 63.31 | 63.68 | 1,075,076 | +0.12(+0.19%) |
Dec 22, 2023 | 63.12 | 63.58 | 63.10 | 63.56 | 1,658,038 | +0.86(+1.37%) |
Dec 21, 2023 | 62.46 | 62.70 | 62.14 | 62.70 | 1,249,029 | +0.74(+1.19%) |
Dec 20, 2023 | 62.77 | 62.94 | 61.94 | 61.96 | 1,547,619 | -0.97(-1.53%) |
Dec 19, 2023 | 62.36 | 62.93 | 62.21 | 62.93 | 1,628,048 | +1.00(+1.61%) |
Dec 18, 2023 | 61.51 | 62.03 | 61.26 | 61.93 | 1,233,430 | +0.34(+0.54%) |
Dec 15, 2023 | 61.77 | 61.91 | 61.53 | 61.60 | 1,578,041 | -0.28(-0.45%) |
Dec 14, 2023 | 61.73 | 62.57 | 61.61 | 61.88 | 2,248,674 | -0.49(-0.79%) |
Dec 13, 2023 | 61.30 | 62.47 | 60.93 | 62.37 | 2,323,022 | -0.01(-0.02%) |
Dec 12, 2023 | 62.40 | 62.48 | 62.20 | 62.38 | 1,134,147 | +0.24(+0.38%) |
Dec 11, 2023 | 61.87 | 62.19 | 61.87 | 62.14 | 815,229 | +0.04(+0.06%) |
Dec 08, 2023 | 62.06 | 62.36 | 62.01 | 62.10 | 912,430 | +0.14(+0.22%) |
Dec 07, 2023 | 61.73 | 61.98 | 61.65 | 61.96 | 998,043 | +0.37(+0.61%) |
Dec 06, 2023 | 62.40 | 62.47 | 61.58 | 61.59 | 1,302,449 | -0.66(-1.06%) |
Dec 05, 2023 | 62.08 | 62.49 | 61.94 | 62.25 | 2,377,166 | +0.02(+0.03%) |
Dec 04, 2023 | 61.94 | 62.51 | 61.94 | 62.23 | 1,149,658 | -0.24(-0.38%) |
Dec 01, 2023 | 62.02 | 62.59 | 61.91 | 62.47 | 1,351,427 | +0.45(+0.73%) |
Nov 30, 2023 | 61.86 | 62.02 | 61.49 | 62.01 | 1,234,044 | +0.32(+0.51%) |
Nov 29, 2023 | 62.02 | 62.07 | 61.60 | 61.70 | 1,175,417 | -0.18(-0.29%) |
Nov 28, 2023 | 61.70 | 61.99 | 61.58 | 61.88 | 1,000,798 | +0.19(+0.30%) |
Nov 27, 2023 | 61.91 | 61.95 | 61.49 | 61.69 | 1,240,936 | -0.50(-0.81%) |
Nov 24, 2023 | 61.90 | 62.30 | 61.88 | 62.19 | 833,732 | +0.40(+0.65%) |
Nov 22, 2023 | 61.59 | 61.80 | 61.34 | 61.79 | 1,203,788 | +0.66(+1.08%) |
Nov 21, 2023 | 61.14 | 61.28 | 61.01 | 61.13 | 1,103,686 | +0.20(+0.32%) |
Nov 20, 2023 | 60.63 | 61.11 | 60.56 | 60.93 | 1,419,858 | +0.49(+0.82%) |
Nov 17, 2023 | 60.55 | 60.62 | 60.09 | 60.44 | 1,877,675 | +0.22(+0.36%) |
Nov 16, 2023 | 60.15 | 60.55 | 60.11 | 60.22 | 973,113 | -0.08(-0.13%) |
Nov 15, 2023 | 60.40 | 60.65 | 60.04 | 60.30 | 1,706,617 | -0.04(-0.07%) |
Nov 14, 2023 | 59.87 | 60.42 | 59.67 | 60.34 | 2,523,843 | +1.50(+2.55%) |
Nov 13, 2023 | 58.53 | 59.16 | 58.32 | 58.84 | 1,755,123 | +0.10(+0.17%) |
Nov 10, 2023 | 58.59 | 58.85 | 57.45 | 58.74 | 2,845,647 | -0.24(-0.40%) |
Nov 09, 2023 | 59.15 | 59.37 | 58.89 | 58.98 | 2,864,235 | +0.52(+0.89%) |
Nov 08, 2023 | 58.72 | 58.82 | 58.35 | 58.46 | 2,097,606 | +0.26(+0.44%) |
Nov 07, 2023 | 57.85 | 58.44 | 57.69 | 58.20 | 1,465,566 | +0.18(+0.31%) |
Nov 06, 2023 | 58.04 | 58.20 | 57.84 | 58.02 | 1,739,551 | -0.03(-0.05%) |
Nov 03, 2023 | 58.01 | 58.43 | 57.90 | 58.05 | 3,440,087 | +0.77(+1.34%) |
Nov 02, 2023 | 56.99 | 57.35 | 56.68 | 57.28 | 2,203,580 | +1.31(+2.34%) |
Nov 01, 2023 | 55.61 | 55.98 | 55.20 | 55.97 | 3,746,302 | -0.07(-0.12%) |
Oct 31, 2023 | 54.94 | 56.15 | 54.92 | 56.04 | 3,513,629 | +2.80(+5.26%) |
Oct 30, 2023 | 53.33 | 53.42 | 52.97 | 53.24 | 2,277,000 | +1.18(+2.27%) |
Oct 27, 2023 | 52.84 | 52.88 | 51.98 | 52.06 | 2,392,509 | -0.54(-1.03%) |
Oct 26, 2023 | 52.89 | 53.11 | 52.48 | 52.60 | 1,593,608 | -0.35(-0.67%) |
Oct 25, 2023 | 52.95 | 53.38 | 52.59 | 52.96 | 2,612,298 | +0.32(+0.60%) |
Oct 24, 2023 | 52.25 | 52.65 | 52.21 | 52.64 | 2,385,919 | +0.73(+1.40%) |
Oct 23, 2023 | 51.79 | 52.30 | 51.60 | 51.91 | 1,417,106 | +0.11(+0.21%) |
Oct 20, 2023 | 52.30 | 52.40 | 51.77 | 51.80 | 1,500,055 | -0.70(-1.33%) |
Oct 19, 2023 | 52.50 | 53.03 | 52.25 | 52.50 | 1,755,530 | +0.02(+0.04%) |
Oct 18, 2023 | 52.85 | 52.99 | 52.36 | 52.48 | 1,638,388 | -0.75(-1.41%) |
Oct 17, 2023 | 53.18 | 53.48 | 52.94 | 53.23 | 3,308,372 | -0.31(-0.57%) |
Oct 16, 2023 | 53.09 | 53.65 | 52.79 | 53.54 | 1,467,735 | +0.61(+1.15%) |
Oct 13, 2023 | 52.90 | 53.02 | 52.58 | 52.93 | 1,862,088 | +0.09(+0.17%) |
Oct 12, 2023 | 53.82 | 53.86 | 52.63 | 52.84 | 3,048,237 | -0.92(-1.70%) |
Oct 11, 2023 | 53.79 | 53.95 | 53.50 | 53.76 | 2,087,131 | +0.90(+1.70%) |
Oct 10, 2023 | 52.62 | 53.03 | 52.50 | 52.86 | 2,119,975 | +1.08(+2.09%) |
Oct 09, 2023 | 51.55 | 51.78 | 51.21 | 51.77 | 1,464,646 | -0.26(-0.49%) |
Oct 06, 2023 | 51.59 | 52.25 | 50.91 | 52.03 | 6,517,356 | +0.02(+0.04%) |
Oct 05, 2023 | 53.12 | 53.39 | 51.56 | 52.01 | 5,056,872 | -0.22(-0.42%) |
Oct 04, 2023 | 52.27 | 52.35 | 51.71 | 52.23 | 1,959,471 | +0.02(+0.04%) |
Oct 03, 2023 | 52.26 | 52.48 | 51.90 | 52.21 | 2,303,088 | -0.43(-0.82%) |
Oct 02, 2023 | 53.72 | 53.78 | 52.48 | 52.64 | 2,925,761 | -1.85(-3.40%) |
Sep 29, 2023 | 54.94 | 54.97 | 54.48 | 54.49 | 2,986,296 | +1.71(+3.25%) |
Sep 28, 2023 | 52.63 | 53.11 | 52.50 | 52.78 | 1,528,997 | +0.18(+0.34%) |
Sep 27, 2023 | 53.40 | 53.42 | 52.35 | 52.60 | 1,572,047 | -0.87(-1.62%) |
Sep 26, 2023 | 53.74 | 53.97 | 53.42 | 53.47 | 1,478,269 | -0.93(-1.70%) |
Sep 25, 2023 | 54.92 | 54.43 | 54.28 | 54.40 | 1,445,032 | -1.22(-2.20%) |
Sep 22, 2023 | 56.07 | 56.16 | 55.57 | 55.62 | 1,035,357 | -0.38(-0.69%) |
Sep 21, 2023 | 56.51 | 56.51 | 55.91 | 56.00 | 1,964,031 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.77 | 56.41 | 56.55 | 1,739,990 | -0.09(-0.16%) |
Sep 19, 2023 | 56.88 | 56.95 | 56.58 | 56.64 | 1,084,746 | -0.16(-0.28%) |
Sep 18, 2023 | 56.24 | 56.81 | 56.13 | 56.80 | 1,657,780 | +0.76(+1.35%) |
Sep 15, 2023 | 56.21 | 56.50 | 55.98 | 56.04 | 2,587,911 | +0.02(+0.04%) |
Sep 14, 2023 | 55.41 | 56.08 | 55.18 | 56.02 | 1,848,949 | +0.82(+1.48%) |
Sep 13, 2023 | 55.01 | 55.49 | 55.01 | 55.20 | 1,966,631 | -0.16(-0.28%) |
Sep 12, 2023 | 55.76 | 55.97 | 55.33 | 55.36 | 1,555,210 | -0.86(-1.52%) |
Sep 11, 2023 | 55.74 | 56.30 | 55.66 | 56.22 | 2,360,349 | +0.82(+1.48%) |
Sep 08, 2023 | 55.37 | 55.53 | 55.26 | 55.40 | 1,019,835 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.61 | 55.24 | 55.38 | 1,912,143 | +0.17(+0.30%) |
Sep 06, 2023 | 55.09 | 55.68 | 55.00 | 55.21 | 3,094,605 | +0.31(+0.56%) |
Sep 05, 2023 | 55.05 | 55.09 | 54.74 | 54.91 | 1,979,511 | -0.45(-0.82%) |
Sep 01, 2023 | 56.08 | 56.17 | 55.15 | 55.36 | 2,931,714 | -0.70(-1.25%) |
Aug 31, 2023 | 56.64 | 56.76 | 56.02 | 56.06 | 1,796,941 | -0.95(-1.66%) |
Aug 30, 2023 | 57.13 | 57.43 | 56.98 | 57.01 | 1,674,119 | -0.07(-0.12%) |
Aug 29, 2023 | 56.30 | 57.09 | 56.30 | 57.08 | 2,557,364 | +0.66(+1.17%) |
Aug 28, 2023 | 56.27 | 56.53 | 56.19 | 56.42 | 1,212,797 | +0.58(+1.04%) |
Aug 25, 2023 | 56.03 | 56.03 | 55.38 | 55.83 | 1,422,813 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.18 | 55.59 | 55.62 | 1,310,051 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.09 | 55.26 | 56.08 | 1,614,818 | +0.76(+1.37%) |
Aug 22, 2023 | 55.33 | 55.42 | 55.18 | 55.32 | 1,689,982 | -0.06(-0.11%) |
Aug 21, 2023 | 55.47 | 55.58 | 55.04 | 55.38 | 1,982,418 | +0.44(+0.81%) |
Aug 18, 2023 | 54.42 | 55.02 | 54.35 | 54.94 | 1,682,896 | +0.35(+0.65%) |
Aug 17, 2023 | 54.66 | 54.89 | 54.42 | 54.58 | 1,348,287 | +0.34(+0.62%) |
Aug 16, 2023 | 54.59 | 54.80 | 54.22 | 54.25 | 1,528,930 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.70 | 1,380,572 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.01 | 55.53 | 1,359,984 | +0.05(+0.09%) |
Aug 11, 2023 | 55.50 | 55.76 | 55.30 | 55.48 | 1,734,659 | -0.53(-0.95%) |
Aug 10, 2023 | 56.14 | 56.51 | 55.96 | 56.01 | 2,039,859 | +0.34(+0.60%) |
Aug 09, 2023 | 55.63 | 55.89 | 55.48 | 55.68 | 1,951,562 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.98 | 55.50 | 2,208,794 | -0.12(-0.21%) |
Aug 07, 2023 | 55.76 | 55.82 | 55.50 | 55.62 | 2,654,644 | -0.05(-0.09%) |
Aug 04, 2023 | 55.61 | 56.45 | 55.60 | 55.67 | 3,236,048 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.69 | 56.15 | 4,447,563 | +0.74(+1.33%) |
Aug 02, 2023 | 54.94 | 55.50 | 54.89 | 55.41 | 3,534,469 | -0.60(-1.07%) |
Aug 01, 2023 | 56.32 | 56.46 | 55.71 | 56.01 | 3,153,387 | -0.45(-0.80%) |
Jul 31, 2023 | 56.96 | 57.31 | 56.34 | 56.47 | 3,538,024 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.28 | 57.82 | 58.00 | 1,962,617 | +0.71(+1.24%) |
Jul 27, 2023 | 58.22 | 58.35 | 57.25 | 57.29 | 2,357,052 | -0.54(-0.94%) |
Jul 26, 2023 | 57.45 | 57.93 | 57.43 | 57.84 | 1,905,304 | +0.13(+0.22%) |
Jul 25, 2023 | 57.59 | 57.84 | 57.41 | 57.71 | 2,160,981 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.70 | 57.19 | 57.52 | 2,513,068 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.45 | 57.70 | 2,592,312 | -0.18(-0.31%) |
Jul 20, 2023 | 58.09 | 58.17 | 57.67 | 57.87 | 3,399,317 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.61 | 57.27 | 57.58 | 2,698,011 | +0.92(+1.62%) |
Jul 18, 2023 | 56.66 | 57.09 | 56.48 | 56.66 | 1,299,690 | -0.10(-0.17%) |
Jul 17, 2023 | 56.94 | 56.94 | 56.61 | 56.76 | 1,141,402 | -0.58(-1.01%) |
Jul 14, 2023 | 57.49 | 57.53 | 57.19 | 57.34 | 1,333,373 | +0.04(+0.07%) |
Jul 13, 2023 | 57.34 | 57.38 | 56.99 | 57.30 | 1,897,958 | +0.91(+1.61%) |
Jul 12, 2023 | 56.18 | 56.63 | 56.08 | 56.40 | 1,905,071 | +1.02(+1.83%) |
Jul 11, 2023 | 55.43 | 55.49 | 55.07 | 55.38 | 1,597,081 | +0.61(+1.12%) |
Jul 10, 2023 | 54.98 | 55.15 | 54.71 | 54.77 | 1,485,744 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.90 | 54.56 | 54.69 | 2,028,898 | +0.17(+0.31%) |
Jul 06, 2023 | 54.88 | 54.98 | 54.30 | 54.52 | 2,266,256 | -1.34(-2.40%) |
Jul 05, 2023 | 56.13 | 56.29 | 55.75 | 55.86 | 1,648,021 | -0.56(-1.00%) |
Jul 03, 2023 | 56.17 | 56.58 | 56.14 | 56.43 | 811,711 | +0.53(+0.95%) |
Jun 30, 2023 | 55.64 | 55.93 | 55.48 | 55.89 | 1,547,053 | +1.11(+2.03%) |
Jun 29, 2023 | 54.74 | 54.97 | 54.67 | 54.78 | 1,783,669 | -0.31(-0.55%) |
Jun 28, 2023 | 55.34 | 55.36 | 55.04 | 55.09 | 1,655,708 | -0.62(-1.11%) |
Jun 27, 2023 | 55.66 | 55.75 | 55.50 | 55.71 | 1,962,762 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.49 | 55.54 | 1,977,195 | -0.75(-1.33%) |
Jun 23, 2023 | 56.49 | 56.55 | 56.17 | 56.29 | 1,592,546 | -0.76(-1.33%) |
Jun 22, 2023 | 57.16 | 57.18 | 56.59 | 57.05 | 1,980,600 | +1.14(+2.04%) |
Jun 21, 2023 | 55.60 | 55.98 | 55.40 | 55.90 | 1,665,986 | -0.03(-0.05%) |
Jun 20, 2023 | 56.28 | 56.33 | 55.87 | 55.93 | 2,124,556 | -1.43(-2.49%) |
Jun 16, 2023 | 58.10 | 58.28 | 57.28 | 57.36 | 3,601,335 | -0.35(-0.61%) |
Jun 15, 2023 | 56.59 | 57.74 | 56.44 | 57.72 | 4,172,959 | +1.87(+3.35%) |
Jun 14, 2023 | 55.64 | 56.21 | 55.55 | 55.84 | 3,789,198 | +1.03(+1.89%) |
Jun 13, 2023 | 54.46 | 54.91 | 54.37 | 54.81 | 2,648,553 | +0.46(+0.85%) |
Jun 12, 2023 | 54.69 | 54.69 | 53.98 | 54.35 | 3,174,939 | -0.01(-0.02%) |
Jun 09, 2023 | 54.50 | 54.53 | 54.11 | 54.36 | 4,704,660 | +0.08(+0.15%) |
Jun 08, 2023 | 53.84 | 54.36 | 53.84 | 54.28 | 2,385,030 | -0.09(-0.16%) |
Jun 07, 2023 | 54.20 | 54.76 | 54.12 | 54.37 | 5,217,197 | +0.24(+0.44%) |
Jun 06, 2023 | 53.58 | 54.17 | 53.55 | 54.13 | 3,999,227 | +0.74(+1.38%) |
Jun 05, 2023 | 53.41 | 54.20 | 53.35 | 53.39 | 3,399,845 | -0.66(-1.22%) |
Jun 02, 2023 | 53.16 | 54.07 | 53.13 | 54.05 | 3,184,519 | +1.02(+1.93%) |