Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.29 | 57.82 | 57.28 | 57.76 | 2,675,901 | +0.84(+1.48%) |
May 23, 2024 | 57.49 | 57.52 | 56.82 | 56.92 | 3,423,412 | -0.68(-1.18%) |
May 22, 2024 | 58.52 | 58.66 | 57.29 | 57.60 | 4,852,025 | -1.31(-2.22%) |
May 21, 2024 | 59.18 | 59.29 | 58.80 | 58.91 | 2,252,889 | -0.33(-0.56%) |
May 20, 2024 | 59.10 | 59.45 | 58.80 | 59.24 | 1,915,144 | +0.05(+0.08%) |
May 17, 2024 | 59.06 | 59.21 | 58.70 | 59.19 | 2,668,714 | +0.49(+0.83%) |
May 16, 2024 | 59.04 | 59.41 | 58.51 | 58.70 | 4,871,331 | -0.36(-0.61%) |
May 15, 2024 | 60.04 | 60.19 | 58.97 | 59.06 | 3,541,161 | -0.59(-0.99%) |
May 14, 2024 | 59.56 | 59.94 | 59.52 | 59.65 | 3,516,821 | +0.29(+0.49%) |
May 13, 2024 | 59.50 | 59.92 | 59.23 | 59.36 | 2,257,735 | -0.05(-0.08%) |
May 10, 2024 | 59.69 | 60.13 | 59.28 | 59.41 | 3,053,628 | -0.04(-0.07%) |
May 09, 2024 | 58.75 | 59.59 | 58.75 | 59.45 | 4,208,059 | +0.81(+1.38%) |
May 08, 2024 | 57.94 | 59.33 | 57.94 | 58.64 | 4,950,718 | +0.28(+0.48%) |
May 07, 2024 | 57.61 | 59.13 | 57.37 | 58.36 | 6,215,135 | +1.02(+1.78%) |
May 06, 2024 | 57.26 | 57.37 | 56.72 | 57.34 | 3,862,635 | +0.30(+0.53%) |
May 03, 2024 | 57.19 | 57.43 | 56.75 | 57.04 | 2,544,396 | +0.21(+0.37%) |
May 02, 2024 | 57.57 | 57.76 | 56.39 | 56.83 | 4,453,051 | -0.40(-0.70%) |
May 01, 2024 | 57.04 | 57.95 | 56.43 | 57.23 | 5,116,866 | +0.33(+0.58%) |
Apr 30, 2024 | 57.27 | 57.95 | 56.88 | 56.90 | 5,565,974 | -0.90(-1.56%) |
Apr 29, 2024 | 57.23 | 57.83 | 57.17 | 57.80 | 4,249,778 | +0.51(+0.89%) |
Apr 26, 2024 | 57.65 | 58.21 | 57.15 | 57.29 | 5,573,599 | +0.85(+1.51%) |
Apr 25, 2024 | 57.71 | 57.90 | 55.06 | 56.44 | 7,082,848 | -0.54(-0.95%) |
Apr 24, 2024 | 56.41 | 57.22 | 56.38 | 56.98 | 4,954,531 | +0.24(+0.42%) |
Apr 23, 2024 | 56.65 | 57.10 | 56.45 | 56.74 | 3,099,343 | -0.25(-0.44%) |
Apr 22, 2024 | 56.62 | 57.31 | 56.28 | 56.99 | 3,211,574 | +0.33(+0.58%) |
Apr 19, 2024 | 56.49 | 56.92 | 56.31 | 56.66 | 3,862,096 | +0.17(+0.30%) |
Apr 18, 2024 | 57.30 | 57.30 | 56.04 | 56.49 | 3,856,138 | -0.33(-0.58%) |
Apr 17, 2024 | 57.17 | 57.36 | 56.67 | 56.82 | 2,815,367 | -0.04(-0.07%) |
Apr 16, 2024 | 56.98 | 57.12 | 56.64 | 56.86 | 3,097,934 | -0.46(-0.80%) |
Apr 15, 2024 | 58.23 | 58.67 | 56.91 | 57.32 | 3,885,245 | -0.37(-0.64%) |
Apr 12, 2024 | 58.12 | 58.62 | 57.56 | 57.69 | 3,788,283 | -0.77(-1.32%) |
Apr 11, 2024 | 58.96 | 59.00 | 58.29 | 58.46 | 3,431,995 | -0.39(-0.66%) |
Apr 10, 2024 | 59.21 | 59.64 | 58.37 | 58.85 | 4,251,879 | -1.02(-1.70%) |
Apr 09, 2024 | 59.95 | 60.25 | 59.48 | 59.87 | 3,574,823 | +0.35(+0.59%) |
Apr 08, 2024 | 59.95 | 60.19 | 59.15 | 59.52 | 3,775,902 | -0.17(-0.28%) |
Apr 05, 2024 | 59.99 | 59.99 | 59.09 | 59.69 | 3,862,416 | -0.17(-0.28%) |
Apr 04, 2024 | 60.41 | 60.69 | 59.65 | 59.86 | 5,382,080 | -0.13(-0.22%) |
Apr 03, 2024 | 59.38 | 60.28 | 59.38 | 59.99 | 4,941,996 | +0.70(+1.18%) |
Apr 02, 2024 | 58.33 | 59.38 | 58.01 | 59.29 | 6,330,232 | +1.03(+1.77%) |
Apr 01, 2024 | 57.86 | 58.34 | 57.41 | 58.26 | 3,827,280 | +0.33(+0.57%) |
Mar 28, 2024 | 58.20 | 58.13 | 58.11 | 57.93 | 4,064,554 | -0.21(-0.36%) |
Mar 27, 2024 | 57.56 | 58.16 | 57.43 | 58.14 | 5,126,889 | +1.07(+1.87%) |
Mar 26, 2024 | 57.67 | 57.69 | 57.06 | 57.07 | 3,621,513 | -0.32(-0.56%) |
Mar 25, 2024 | 57.77 | 57.85 | 57.28 | 57.39 | 3,422,017 | -0.29(-0.50%) |
Mar 22, 2024 | 57.99 | 58.21 | 57.58 | 57.68 | 3,375,991 | -0.25(-0.43%) |
Mar 21, 2024 | 58.50 | 58.62 | 57.55 | 57.93 | 5,870,742 | -0.24(-0.41%) |
Mar 20, 2024 | 56.57 | 58.71 | 56.38 | 58.17 | 7,789,492 | +1.41(+2.48%) |
Mar 19, 2024 | 56.71 | 57.05 | 56.41 | 56.76 | 6,782,898 | +0.02(+0.04%) |
Mar 18, 2024 | 57.40 | 57.41 | 56.56 | 56.74 | 7,409,048 | -0.30(-0.53%) |
Mar 15, 2024 | 57.35 | 57.80 | 56.94 | 57.04 | 20,629,646 | -0.28(-0.49%) |
Mar 14, 2024 | 57.66 | 57.91 | 56.92 | 57.32 | 6,871,543 | -0.65(-1.12%) |
Mar 13, 2024 | 57.86 | 58.74 | 57.60 | 57.97 | 7,648,946 | +0.29(+0.50%) |
Mar 12, 2024 | 57.64 | 57.86 | 57.16 | 57.68 | 4,048,330 | +0.25(+0.44%) |
Mar 11, 2024 | 56.69 | 57.80 | 56.55 | 57.43 | 4,440,800 | +0.82(+1.45%) |
Mar 08, 2024 | 57.10 | 57.69 | 56.57 | 56.61 | 4,723,659 | -0.33(-0.58%) |
Mar 07, 2024 | 57.37 | 57.66 | 56.56 | 56.94 | 4,568,671 | +0.08(+0.14%) |
Mar 06, 2024 | 57.95 | 58.10 | 56.35 | 56.86 | 4,838,967 | -0.12(-0.21%) |
Mar 05, 2024 | 56.62 | 57.74 | 56.62 | 56.98 | 6,093,102 | -0.04(-0.07%) |
Mar 04, 2024 | 55.53 | 57.16 | 55.48 | 57.02 | 7,042,198 | +1.25(+2.24%) |
Mar 01, 2024 | 55.87 | 56.23 | 55.61 | 55.77 | 4,651,351 | -0.11(-0.20%) |
Feb 29, 2024 | 55.19 | 56.04 | 54.97 | 55.88 | 6,733,450 | +0.78(+1.42%) |
Feb 28, 2024 | 55.47 | 55.69 | 55.01 | 55.10 | 4,432,523 | -0.47(-0.85%) |
Feb 27, 2024 | 55.67 | 55.86 | 55.25 | 55.57 | 3,962,760 | +0.20(+0.36%) |
Feb 26, 2024 | 55.44 | 55.78 | 55.16 | 55.37 | 3,787,923 | -0.32(-0.57%) |
Feb 23, 2024 | 55.33 | 56.11 | 55.30 | 55.69 | 4,469,817 | +0.39(+0.70%) |
Feb 22, 2024 | 55.06 | 55.49 | 54.97 | 55.30 | 5,151,686 | +0.25(+0.45%) |
Feb 21, 2024 | 54.16 | 55.14 | 54.08 | 55.06 | 4,117,549 | +1.03(+1.90%) |
Feb 20, 2024 | 54.11 | 54.76 | 53.77 | 54.03 | 4,550,454 | -0.76(-1.39%) |
Feb 16, 2024 | 54.44 | 55.26 | 54.28 | 54.79 | 5,124,646 | +0.31(+0.56%) |
Feb 15, 2024 | 53.24 | 54.69 | 53.17 | 54.48 | 4,557,095 | +1.57(+2.97%) |
Feb 14, 2024 | 52.82 | 53.22 | 52.57 | 52.91 | 3,813,674 | +0.40(+0.75%) |
Feb 13, 2024 | 53.33 | 53.59 | 51.95 | 52.52 | 5,169,675 | -1.59(-2.94%) |
Feb 12, 2024 | 53.33 | 54.59 | 53.18 | 54.11 | 5,328,525 | +0.79(+1.48%) |
Feb 09, 2024 | 53.12 | 53.45 | 52.89 | 53.32 | 3,946,685 | +0.11(+0.20%) |
Feb 08, 2024 | 53.50 | 53.53 | 52.83 | 53.21 | 3,598,833 | -0.21(-0.39%) |
Feb 07, 2024 | 53.58 | 53.71 | 53.03 | 53.42 | 3,501,895 | +0.05(+0.09%) |
Feb 06, 2024 | 52.56 | 53.48 | 52.39 | 53.37 | 5,278,198 | +0.87(+1.66%) |
Feb 05, 2024 | 51.89 | 52.87 | 51.71 | 52.50 | 5,551,082 | -0.26(-0.49%) |
Feb 02, 2024 | 52.43 | 53.09 | 51.84 | 52.76 | 5,792,308 | -0.12(-0.22%) |
Feb 01, 2024 | 53.24 | 53.34 | 52.01 | 52.87 | 5,103,443 | -0.06(-0.11%) |
Jan 31, 2024 | 53.82 | 53.88 | 52.91 | 52.93 | 5,540,797 | -0.86(-1.60%) |
Jan 30, 2024 | 52.93 | 53.86 | 52.83 | 53.79 | 4,699,370 | +0.40(+0.74%) |
Jan 29, 2024 | 53.50 | 53.55 | 52.75 | 53.40 | 3,788,311 | +0.01(+0.02%) |
Jan 26, 2024 | 54.32 | 54.61 | 53.09 | 53.39 | 5,306,875 | -0.87(-1.60%) |
Jan 25, 2024 | 54.08 | 54.44 | 53.10 | 54.26 | 7,329,685 | +1.83(+3.48%) |
Jan 24, 2024 | 53.05 | 53.46 | 52.37 | 52.43 | 5,834,749 | -0.81(-1.52%) |
Jan 23, 2024 | 53.33 | 53.78 | 53.08 | 53.24 | 4,770,856 | +0.35(+0.65%) |
Jan 22, 2024 | 52.06 | 52.95 | 51.90 | 52.89 | 5,686,195 | +0.74(+1.42%) |
Jan 19, 2024 | 52.03 | 52.34 | 51.47 | 52.15 | 4,224,003 | +0.21(+0.40%) |
Jan 18, 2024 | 51.93 | 52.07 | 51.45 | 51.95 | 4,283,316 | +0.13(+0.25%) |
Jan 17, 2024 | 51.68 | 51.97 | 51.39 | 51.82 | 3,512,684 | -0.62(-1.19%) |
Jan 16, 2024 | 52.71 | 52.73 | 51.62 | 52.44 | 6,037,332 | -0.27(-0.51%) |
Jan 12, 2024 | 53.35 | 53.49 | 52.36 | 52.71 | 3,719,845 | -0.27(-0.50%) |
Jan 11, 2024 | 52.58 | 53.00 | 52.08 | 52.97 | 4,553,722 | +0.26(+0.49%) |
Jan 10, 2024 | 52.98 | 53.26 | 52.39 | 52.72 | 4,112,751 | -0.55(-1.04%) |
Jan 09, 2024 | 53.91 | 53.91 | 53.11 | 53.27 | 4,340,397 | -1.13(-2.07%) |
Jan 08, 2024 | 54.00 | 54.45 | 53.71 | 54.39 | 4,247,485 | +0.26(+0.47%) |
Jan 05, 2024 | 53.36 | 54.35 | 53.31 | 54.14 | 3,844,323 | +0.62(+1.16%) |
Jan 04, 2024 | 53.92 | 54.31 | 53.37 | 53.52 | 4,637,258 | -0.43(-0.81%) |
Jan 03, 2024 | 54.17 | 54.39 | 53.28 | 53.95 | 4,171,431 | -0.69(-1.27%) |
Jan 02, 2024 | 54.06 | 54.99 | 53.91 | 54.64 | 3,577,590 | +0.48(+0.89%) |
Dec 29, 2023 | 54.41 | 54.57 | 54.00 | 54.16 | 2,300,103 | -0.39(-0.71%) |
Dec 28, 2023 | 54.90 | 55.01 | 54.47 | 54.54 | 2,199,920 | -0.47(-0.86%) |
Dec 27, 2023 | 55.00 | 55.16 | 54.78 | 55.02 | 2,566,829 | +0.00(+0.00%) |
Dec 26, 2023 | 54.52 | 55.20 | 54.43 | 55.02 | 2,294,726 | +0.58(+1.07%) |
Dec 22, 2023 | 54.40 | 54.97 | 54.17 | 54.43 | 2,371,496 | +0.15(+0.27%) |
Dec 21, 2023 | 54.33 | 54.51 | 53.80 | 54.29 | 2,687,816 | +0.39(+0.71%) |
Dec 20, 2023 | 54.10 | 54.66 | 53.89 | 53.90 | 4,803,481 | -0.34(-0.62%) |
Dec 19, 2023 | 53.79 | 54.34 | 53.72 | 54.24 | 3,744,449 | +0.66(+1.24%) |
Dec 18, 2023 | 54.07 | 54.15 | 53.33 | 53.58 | 3,259,669 | +0.01(+0.02%) |
Dec 15, 2023 | 52.89 | 53.70 | 52.46 | 53.57 | 10,039,601 | +0.01(+0.02%) |
Dec 14, 2023 | 52.22 | 53.77 | 52.09 | 53.56 | 7,991,807 | +1.88(+3.63%) |
Dec 13, 2023 | 49.92 | 51.75 | 49.83 | 51.68 | 4,833,483 | +1.49(+2.97%) |
Dec 12, 2023 | 50.64 | 50.72 | 49.96 | 50.19 | 4,404,438 | -0.45(-0.90%) |
Dec 11, 2023 | 50.24 | 50.88 | 50.13 | 50.64 | 3,627,480 | +0.36(+0.71%) |
Dec 08, 2023 | 50.41 | 51.14 | 50.27 | 50.29 | 3,710,272 | -0.15(-0.29%) |
Dec 07, 2023 | 50.47 | 50.63 | 49.99 | 50.43 | 2,858,410 | +0.18(+0.35%) |
Dec 06, 2023 | 50.80 | 51.09 | 50.14 | 50.26 | 3,649,060 | -0.25(-0.49%) |
Dec 05, 2023 | 51.10 | 51.21 | 50.34 | 50.50 | 4,750,312 | -0.95(-1.84%) |
Dec 04, 2023 | 51.62 | 52.11 | 51.32 | 51.45 | 6,434,749 | -0.20(-0.38%) |
Dec 01, 2023 | 51.16 | 51.96 | 50.93 | 51.65 | 4,327,850 | +0.54(+1.06%) |
Nov 30, 2023 | 50.86 | 51.23 | 50.59 | 51.11 | 4,706,993 | +0.41(+0.82%) |
Nov 29, 2023 | 50.36 | 51.32 | 50.34 | 50.69 | 3,595,732 | +0.34(+0.67%) |
Nov 28, 2023 | 49.88 | 50.63 | 49.29 | 50.36 | 6,536,002 | +0.56(+1.12%) |
Nov 27, 2023 | 50.07 | 50.27 | 49.70 | 49.80 | 3,998,730 | -0.54(-1.06%) |
Nov 24, 2023 | 50.23 | 50.60 | 50.12 | 50.34 | 1,724,238 | +0.26(+0.53%) |
Nov 22, 2023 | 50.41 | 50.44 | 49.78 | 50.07 | 3,222,995 | -0.32(-0.64%) |
Nov 21, 2023 | 50.36 | 50.51 | 50.13 | 50.39 | 2,916,005 | +0.05(+0.10%) |
Nov 20, 2023 | 50.34 | 50.55 | 50.03 | 50.35 | 3,860,962 | -0.02(-0.04%) |
Nov 17, 2023 | 50.54 | 50.54 | 49.93 | 50.37 | 3,393,764 | +0.25(+0.51%) |
Nov 16, 2023 | 50.14 | 50.32 | 49.56 | 50.11 | 5,167,442 | -0.09(-0.17%) |
Nov 15, 2023 | 49.87 | 50.56 | 49.56 | 50.20 | 5,165,827 | +0.47(+0.94%) |
Nov 14, 2023 | 48.71 | 50.16 | 48.68 | 49.73 | 4,977,353 | +1.76(+3.68%) |
Nov 13, 2023 | 47.86 | 48.24 | 47.64 | 47.97 | 3,244,742 | -0.23(-0.49%) |
Nov 10, 2023 | 47.29 | 48.40 | 47.26 | 48.20 | 3,926,598 | +1.09(+2.32%) |
Nov 09, 2023 | 47.49 | 47.52 | 46.99 | 47.11 | 3,429,292 | +0.06(+0.12%) |
Nov 08, 2023 | 47.29 | 47.36 | 46.55 | 47.05 | 4,242,928 | -0.22(-0.47%) |
Nov 07, 2023 | 47.45 | 47.61 | 46.99 | 47.28 | 5,308,514 | -0.79(-1.64%) |
Nov 06, 2023 | 48.45 | 48.51 | 47.87 | 48.07 | 3,737,569 | -0.38(-0.78%) |
Nov 03, 2023 | 48.16 | 48.78 | 48.16 | 48.45 | 3,843,190 | +0.72(+1.51%) |
Nov 02, 2023 | 47.33 | 47.82 | 47.26 | 47.73 | 3,840,883 | +0.76(+1.62%) |
Nov 01, 2023 | 46.99 | 47.17 | 46.37 | 46.97 | 4,827,574 | -0.13(-0.27%) |
Oct 31, 2023 | 47.14 | 47.54 | 46.87 | 47.09 | 4,783,987 | +0.00(+0.00%) |
Oct 30, 2023 | 47.40 | 47.78 | 46.76 | 47.09 | 3,796,609 | +0.22(+0.48%) |
Oct 27, 2023 | 46.78 | 47.29 | 46.61 | 46.87 | 4,839,873 | +0.09(+0.19%) |
Oct 26, 2023 | 46.18 | 47.03 | 46.18 | 46.78 | 6,380,943 | +0.47(+1.01%) |
Oct 25, 2023 | 47.67 | 47.76 | 46.04 | 46.31 | 5,050,080 | -1.66(-3.45%) |
Oct 24, 2023 | 47.18 | 48.44 | 46.76 | 47.97 | 5,652,588 | +0.97(+2.07%) |
Oct 23, 2023 | 47.51 | 47.64 | 46.88 | 46.99 | 5,740,271 | -0.73(-1.53%) |
Oct 20, 2023 | 48.20 | 48.29 | 47.66 | 47.73 | 4,023,879 | -0.45(-0.93%) |
Oct 19, 2023 | 48.51 | 48.99 | 48.11 | 48.17 | 3,853,859 | -0.61(-1.26%) |
Oct 18, 2023 | 49.09 | 49.52 | 48.64 | 48.79 | 3,585,937 | -0.63(-1.28%) |
Oct 17, 2023 | 48.47 | 49.71 | 48.45 | 49.42 | 3,396,976 | +0.53(+1.08%) |
Oct 16, 2023 | 49.03 | 49.23 | 48.50 | 48.89 | 2,860,223 | +0.45(+0.92%) |
Oct 13, 2023 | 49.25 | 49.40 | 48.33 | 48.45 | 3,756,730 | -0.51(-1.03%) |
Oct 12, 2023 | 49.99 | 49.99 | 48.47 | 48.95 | 3,092,305 | -0.62(-1.26%) |
Oct 11, 2023 | 49.78 | 50.18 | 49.21 | 49.58 | 3,130,543 | -0.41(-0.82%) |
Oct 10, 2023 | 49.81 | 50.48 | 49.74 | 49.99 | 2,983,930 | +0.49(+0.98%) |
Oct 09, 2023 | 48.98 | 49.59 | 48.65 | 49.50 | 3,422,014 | +0.52(+1.05%) |
Oct 06, 2023 | 48.49 | 49.60 | 48.25 | 48.98 | 4,327,456 | +0.41(+0.84%) |
Oct 05, 2023 | 49.48 | 49.83 | 48.46 | 48.57 | 5,298,525 | -1.22(-2.45%) |
Oct 04, 2023 | 50.15 | 50.15 | 48.91 | 49.79 | 4,852,547 | +0.09(+0.18%) |
Oct 03, 2023 | 49.63 | 50.71 | 49.58 | 49.70 | 5,316,574 | -0.27(-0.55%) |
Oct 02, 2023 | 49.97 | 50.33 | 49.43 | 49.98 | 4,815,446 | -0.25(-0.50%) |
Sep 29, 2023 | 50.01 | 50.43 | 49.87 | 50.23 | 4,347,591 | +0.61(+1.24%) |
Sep 28, 2023 | 49.64 | 49.86 | 49.22 | 49.62 | 4,070,517 | -0.07(-0.14%) |
Sep 27, 2023 | 49.54 | 50.03 | 49.30 | 49.68 | 3,129,830 | +0.51(+1.03%) |
Sep 26, 2023 | 49.23 | 49.94 | 49.05 | 49.18 | 3,543,287 | -0.59(-1.19%) |
Sep 25, 2023 | 49.49 | 49.91 | 49.58 | 49.77 | 4,446,233 | +0.82(+1.67%) |
Sep 22, 2023 | 49.78 | 49.93 | 48.78 | 48.95 | 4,584,210 | -0.73(-1.47%) |
Sep 21, 2023 | 50.71 | 50.98 | 49.66 | 49.68 | 4,474,669 | -1.42(-2.78%) |
Sep 20, 2023 | 51.59 | 52.11 | 51.08 | 51.11 | 2,370,606 | -0.43(-0.83%) |
Sep 19, 2023 | 52.06 | 52.34 | 51.00 | 51.53 | 4,091,887 | -0.47(-0.90%) |
Sep 18, 2023 | 52.43 | 52.56 | 51.87 | 52.00 | 4,715,359 | -0.45(-0.85%) |
Sep 15, 2023 | 52.65 | 52.71 | 52.23 | 52.45 | 7,661,929 | -0.19(-0.37%) |
Sep 14, 2023 | 52.02 | 52.83 | 51.91 | 52.65 | 4,726,331 | +1.19(+2.31%) |
Sep 13, 2023 | 52.27 | 52.42 | 51.23 | 51.46 | 3,160,718 | -0.79(-1.51%) |
Sep 12, 2023 | 52.28 | 52.82 | 52.08 | 52.25 | 2,594,535 | -0.04(-0.07%) |
Sep 11, 2023 | 52.74 | 53.47 | 52.24 | 52.28 | 3,410,593 | -0.04(-0.07%) |
Sep 08, 2023 | 52.91 | 53.37 | 52.22 | 52.32 | 4,094,118 | -0.38(-0.72%) |
Sep 07, 2023 | 53.34 | 53.52 | 52.14 | 52.70 | 4,388,836 | -0.77(-1.44%) |
Sep 06, 2023 | 52.57 | 53.51 | 52.53 | 53.47 | 4,767,628 | +0.68(+1.29%) |
Sep 05, 2023 | 53.76 | 53.97 | 52.59 | 52.79 | 5,044,111 | -1.07(-1.99%) |
Sep 01, 2023 | 53.61 | 54.13 | 53.35 | 53.86 | 4,450,575 | +0.71(+1.34%) |
Aug 31, 2023 | 53.23 | 53.48 | 53.11 | 53.15 | 4,225,454 | -0.19(-0.35%) |
Aug 30, 2023 | 53.15 | 53.48 | 52.94 | 53.34 | 3,574,857 | +0.20(+0.39%) |
Aug 29, 2023 | 52.70 | 53.18 | 52.41 | 53.13 | 3,939,745 | +0.62(+1.17%) |
Aug 28, 2023 | 52.09 | 52.79 | 52.08 | 52.52 | 3,565,768 | +0.60(+1.15%) |
Aug 25, 2023 | 51.92 | 52.30 | 51.60 | 51.92 | 3,413,006 | +0.42(+0.82%) |
Aug 24, 2023 | 50.98 | 51.83 | 50.98 | 51.50 | 3,325,369 | +0.13(+0.26%) |
Aug 23, 2023 | 51.60 | 51.89 | 50.79 | 51.36 | 3,525,854 | -0.38(-0.73%) |
Aug 22, 2023 | 52.23 | 52.40 | 51.48 | 51.74 | 2,854,932 | -0.37(-0.70%) |
Aug 21, 2023 | 52.18 | 52.32 | 51.77 | 52.10 | 3,235,595 | +0.14(+0.28%) |
Aug 18, 2023 | 51.71 | 52.06 | 51.40 | 51.96 | 3,036,995 | +0.15(+0.30%) |
Aug 17, 2023 | 51.72 | 52.57 | 51.65 | 51.80 | 3,758,282 | +0.52(+1.01%) |
Aug 16, 2023 | 51.16 | 51.71 | 51.06 | 51.29 | 3,689,914 | -0.20(-0.39%) |
Aug 15, 2023 | 52.61 | 53.06 | 51.38 | 51.49 | 5,489,710 | -1.78(-3.34%) |
Aug 14, 2023 | 53.23 | 53.42 | 52.73 | 53.27 | 3,781,430 | -0.07(-0.13%) |
Aug 11, 2023 | 53.57 | 53.86 | 53.16 | 53.33 | 4,727,426 | -0.51(-0.95%) |
Aug 10, 2023 | 53.77 | 54.08 | 53.50 | 53.84 | 5,351,194 | +0.42(+0.79%) |
Aug 09, 2023 | 53.31 | 53.90 | 52.77 | 53.42 | 4,802,743 | +0.51(+0.96%) |
Aug 08, 2023 | 52.63 | 53.02 | 52.19 | 52.91 | 3,750,520 | -0.49(-0.92%) |
Aug 07, 2023 | 52.78 | 53.69 | 52.75 | 53.40 | 3,392,914 | +0.97(+1.85%) |
Aug 04, 2023 | 52.86 | 53.33 | 52.37 | 52.43 | 3,770,767 | -0.38(-0.71%) |
Aug 03, 2023 | 52.29 | 53.60 | 52.29 | 52.81 | 4,814,047 | +0.19(+0.37%) |
Aug 02, 2023 | 52.96 | 53.37 | 52.58 | 52.61 | 4,677,425 | -1.04(-1.94%) |
Aug 01, 2023 | 54.10 | 54.27 | 53.42 | 53.65 | 5,786,069 | -0.66(-1.22%) |
Jul 31, 2023 | 53.41 | 54.33 | 53.33 | 54.32 | 6,643,203 | +0.97(+1.82%) |
Jul 28, 2023 | 53.34 | 53.74 | 53.05 | 53.34 | 4,742,159 | +0.50(+0.95%) |
Jul 27, 2023 | 52.04 | 52.93 | 51.75 | 52.84 | 8,400,067 | +1.19(+2.31%) |
Jul 26, 2023 | 51.22 | 51.90 | 51.17 | 51.65 | 7,882,823 | +0.21(+0.41%) |
Jul 25, 2023 | 50.92 | 53.04 | 50.83 | 51.44 | 9,437,410 | +0.89(+1.77%) |
Jul 24, 2023 | 51.14 | 51.32 | 50.26 | 50.54 | 6,953,192 | -0.48(-0.94%) |
Jul 21, 2023 | 51.07 | 51.15 | 50.59 | 51.03 | 4,257,863 | +0.00(+0.00%) |
Jul 20, 2023 | 51.29 | 51.30 | 50.59 | 51.03 | 3,900,703 | +0.22(+0.44%) |
Jul 19, 2023 | 50.82 | 51.02 | 50.53 | 50.80 | 3,879,355 | -0.15(-0.30%) |
Jul 18, 2023 | 50.43 | 51.32 | 50.38 | 50.96 | 5,006,838 | +0.53(+1.05%) |
Jul 17, 2023 | 50.54 | 50.67 | 50.18 | 50.43 | 4,489,762 | -0.47(-0.93%) |
Jul 14, 2023 | 51.95 | 52.00 | 50.74 | 50.90 | 4,042,335 | -1.24(-2.38%) |
Jul 13, 2023 | 52.12 | 52.37 | 51.75 | 52.14 | 3,422,486 | +0.10(+0.18%) |
Jul 12, 2023 | 52.29 | 52.57 | 51.14 | 52.05 | 6,221,409 | +0.66(+1.29%) |
Jul 11, 2023 | 51.46 | 51.84 | 51.33 | 51.38 | 3,608,396 | +0.14(+0.28%) |
Jul 10, 2023 | 50.76 | 51.62 | 50.66 | 51.24 | 3,808,448 | +0.16(+0.32%) |
Jul 07, 2023 | 50.42 | 51.88 | 50.32 | 51.07 | 5,614,597 | +0.32(+0.63%) |
Jul 06, 2023 | 50.29 | 50.86 | 49.78 | 50.76 | 5,772,765 | -0.07(-0.13%) |
Jul 05, 2023 | 51.15 | 51.40 | 50.52 | 50.82 | 6,111,346 | -0.90(-1.75%) |
Jul 03, 2023 | 51.22 | 51.93 | 51.20 | 51.73 | 2,316,888 | +0.50(+0.98%) |
Jun 30, 2023 | 51.54 | 51.55 | 50.97 | 51.23 | 4,323,096 | +0.02(+0.04%) |
Jun 29, 2023 | 50.93 | 51.33 | 50.68 | 51.21 | 2,659,827 | +0.27(+0.53%) |
Jun 28, 2023 | 50.56 | 50.95 | 49.89 | 50.94 | 3,552,848 | +0.38(+0.74%) |
Jun 27, 2023 | 49.95 | 50.61 | 49.65 | 50.56 | 3,302,290 | +0.60(+1.19%) |
Jun 26, 2023 | 49.47 | 50.23 | 49.34 | 49.97 | 3,194,552 | +0.57(+1.15%) |
Jun 23, 2023 | 48.79 | 49.53 | 48.34 | 49.40 | 3,850,115 | -0.03(-0.06%) |
Jun 22, 2023 | 48.50 | 49.53 | 48.28 | 49.43 | 4,921,993 | -0.47(-0.94%) |
Jun 21, 2023 | 49.71 | 50.49 | 49.30 | 49.90 | 3,733,620 | -0.04(-0.08%) |
Jun 20, 2023 | 50.32 | 50.44 | 49.28 | 49.94 | 5,285,966 | -1.19(-2.33%) |
Jun 16, 2023 | 51.27 | 51.28 | 50.59 | 51.13 | 9,914,428 | -0.31(-0.60%) |
Jun 15, 2023 | 50.73 | 51.69 | 50.57 | 51.44 | 3,413,807 | +0.64(+1.27%) |
Jun 14, 2023 | 51.52 | 51.80 | 50.50 | 50.79 | 3,450,833 | -0.32(-0.62%) |
Jun 13, 2023 | 50.16 | 51.51 | 50.00 | 51.11 | 4,442,631 | +1.29(+2.59%) |
Jun 12, 2023 | 49.82 | 50.31 | 49.40 | 49.82 | 4,043,126 | +0.06(+0.12%) |
Jun 09, 2023 | 50.42 | 50.67 | 49.66 | 49.77 | 5,695,421 | -1.00(-1.97%) |
Jun 08, 2023 | 52.05 | 52.27 | 50.26 | 50.77 | 5,294,115 | -1.05(-2.02%) |
Jun 07, 2023 | 50.80 | 51.89 | 50.71 | 51.81 | 6,709,625 | +1.23(+2.43%) |
Jun 06, 2023 | 49.16 | 50.86 | 49.12 | 50.58 | 7,670,420 | +1.05(+2.12%) |
Jun 05, 2023 | 49.72 | 50.37 | 49.51 | 49.53 | 6,241,954 | -0.11(-0.21%) |
Jun 02, 2023 | 48.20 | 49.71 | 48.10 | 49.64 | 8,095,752 | +2.51(+5.33%) |