Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 56.70 | 57.20 | 56.40 | 56.99 | 1,410,530 | +0.05(+0.09%) |
May 15, 2024 | 56.82 | 57.20 | 55.80 | 56.94 | 1,716,082 | +0.04(+0.07%) |
May 14, 2024 | 56.09 | 57.00 | 55.69 | 56.90 | 2,006,432 | +0.69(+1.23%) |
May 13, 2024 | 56.92 | 56.98 | 56.17 | 56.21 | 1,569,574 | -0.46(-0.81%) |
May 10, 2024 | 58.05 | 58.34 | 56.46 | 56.67 | 1,340,387 | -1.06(-1.84%) |
May 09, 2024 | 56.75 | 57.84 | 56.55 | 57.73 | 1,874,025 | +0.78(+1.37%) |
May 08, 2024 | 57.13 | 57.77 | 54.99 | 56.95 | 3,427,532 | +2.10(+3.83%) |
May 07, 2024 | 55.20 | 55.98 | 54.83 | 54.85 | 2,527,192 | -0.35(-0.63%) |
May 06, 2024 | 54.60 | 55.56 | 54.60 | 55.20 | 1,575,659 | +0.78(+1.43%) |
May 03, 2024 | 54.70 | 54.97 | 53.81 | 54.42 | 1,688,593 | +0.18(+0.33%) |
May 02, 2024 | 54.02 | 54.59 | 53.51 | 54.24 | 1,625,425 | +0.61(+1.14%) |
May 01, 2024 | 54.27 | 55.31 | 52.92 | 53.63 | 1,728,078 | -0.62(-1.14%) |
Apr 30, 2024 | 57.59 | 57.78 | 54.22 | 54.25 | 2,255,768 | -3.61(-6.24%) |
Apr 29, 2024 | 57.34 | 58.00 | 57.18 | 57.86 | 1,819,242 | +0.55(+0.96%) |
Apr 26, 2024 | 57.19 | 57.41 | 56.13 | 57.31 | 1,303,185 | -0.35(-0.61%) |
Apr 25, 2024 | 56.85 | 57.95 | 56.58 | 57.66 | 1,755,525 | +0.23(+0.40%) |
Apr 24, 2024 | 57.19 | 57.51 | 56.62 | 57.43 | 1,273,691 | -0.03(-0.05%) |
Apr 23, 2024 | 56.83 | 57.91 | 56.16 | 57.46 | 1,675,652 | +0.29(+0.51%) |
Apr 22, 2024 | 56.68 | 57.77 | 56.42 | 57.17 | 1,969,261 | +0.32(+0.56%) |
Apr 19, 2024 | 56.19 | 57.29 | 56.15 | 56.85 | 1,603,546 | +0.57(+1.01%) |
Apr 18, 2024 | 57.09 | 57.41 | 55.75 | 56.28 | 1,973,412 | -0.77(-1.35%) |
Apr 17, 2024 | 57.83 | 58.74 | 57.04 | 57.05 | 1,560,808 | -0.50(-0.87%) |
Apr 16, 2024 | 58.69 | 58.87 | 57.33 | 57.55 | 1,566,558 | -1.40(-2.37%) |
Apr 15, 2024 | 60.25 | 60.55 | 58.87 | 58.95 | 1,411,971 | -1.05(-1.75%) |
Apr 12, 2024 | 61.26 | 61.51 | 59.76 | 60.00 | 1,176,600 | -0.95(-1.56%) |
Apr 11, 2024 | 61.39 | 61.68 | 60.34 | 60.95 | 1,294,303 | +0.14(+0.23%) |
Apr 10, 2024 | 60.91 | 62.19 | 60.29 | 60.81 | 1,688,266 | -0.26(-0.43%) |
Apr 09, 2024 | 62.81 | 63.16 | 60.93 | 61.07 | 1,708,100 | -1.35(-2.16%) |
Apr 08, 2024 | 63.29 | 63.84 | 62.38 | 62.42 | 1,447,390 | -1.29(-2.02%) |
Apr 05, 2024 | 63.71 | 64.16 | 62.77 | 63.71 | 1,360,759 | +0.81(+1.29%) |
Apr 04, 2024 | 63.15 | 63.37 | 62.25 | 62.90 | 1,316,624 | -0.25(-0.40%) |
Apr 03, 2024 | 61.99 | 63.32 | 61.60 | 63.15 | 2,275,517 | +1.97(+3.22%) |
Apr 02, 2024 | 60.69 | 61.24 | 59.86 | 61.18 | 2,167,355 | +0.60(+0.99%) |
Apr 01, 2024 | 60.29 | 60.89 | 59.16 | 60.58 | 1,881,961 | +0.21(+0.35%) |
Mar 28, 2024 | 59.72 | 60.66 | 60.66 | 60.37 | 2,462,638 | +0.78(+1.31%) |
Mar 27, 2024 | 59.57 | 60.44 | 59.25 | 59.59 | 1,591,107 | -0.10(-0.17%) |
Mar 26, 2024 | 61.32 | 61.57 | 59.66 | 59.69 | 1,404,555 | -1.52(-2.48%) |
Mar 25, 2024 | 61.97 | 62.47 | 61.10 | 61.21 | 1,158,479 | -0.38(-0.62%) |
Mar 22, 2024 | 61.77 | 61.86 | 60.68 | 61.59 | 1,657,939 | -0.02(-0.03%) |
Mar 21, 2024 | 61.68 | 61.73 | 60.78 | 61.61 | 1,912,463 | +0.12(+0.20%) |
Mar 20, 2024 | 59.36 | 61.51 | 58.95 | 61.49 | 2,105,228 | +1.83(+3.07%) |
Mar 19, 2024 | 59.31 | 60.24 | 59.31 | 59.66 | 1,911,363 | +0.33(+0.56%) |
Mar 18, 2024 | 59.96 | 60.37 | 59.05 | 59.33 | 2,242,593 | -0.01(-0.02%) |
Mar 15, 2024 | 59.86 | 60.35 | 58.95 | 59.34 | 17,184,420 | +1.09(+1.87%) |
Mar 14, 2024 | 59.62 | 60.24 | 57.96 | 58.25 | 3,293,245 | -0.99(-1.67%) |
Mar 13, 2024 | 57.18 | 59.84 | 56.92 | 59.24 | 3,349,411 | +2.91(+5.17%) |
Mar 12, 2024 | 56.34 | 57.02 | 56.17 | 56.33 | 2,101,682 | -0.15(-0.27%) |
Mar 11, 2024 | 56.17 | 57.31 | 55.81 | 56.48 | 2,843,996 | +0.12(+0.21%) |
Mar 08, 2024 | 57.03 | 57.39 | 56.05 | 56.36 | 2,403,260 | -0.84(-1.47%) |
Mar 07, 2024 | 56.20 | 58.10 | 55.71 | 57.20 | 2,495,766 | +1.61(+2.90%) |
Mar 06, 2024 | 55.96 | 56.01 | 54.31 | 55.59 | 3,732,321 | -0.23(-0.41%) |
Mar 05, 2024 | 55.62 | 56.80 | 55.56 | 55.82 | 2,468,933 | +0.08(+0.14%) |
Mar 04, 2024 | 56.47 | 57.00 | 55.37 | 55.74 | 3,439,017 | -0.07(-0.13%) |
Mar 01, 2024 | 55.95 | 56.52 | 55.30 | 55.81 | 2,336,979 | +0.31(+0.56%) |
Feb 29, 2024 | 54.53 | 55.84 | 54.41 | 55.50 | 2,854,527 | +0.88(+1.61%) |
Feb 28, 2024 | 56.23 | 57.16 | 54.30 | 54.62 | 4,006,303 | -4.04(-6.89%) |
Feb 27, 2024 | 59.14 | 59.62 | 58.45 | 58.66 | 1,942,293 | +0.38(+0.65%) |
Feb 26, 2024 | 57.46 | 58.98 | 57.21 | 58.28 | 2,012,785 | +0.45(+0.78%) |
Feb 23, 2024 | 57.58 | 58.14 | 57.30 | 57.83 | 1,683,580 | -0.05(-0.09%) |
Feb 22, 2024 | 57.25 | 57.90 | 56.59 | 57.88 | 2,257,453 | -0.15(-0.26%) |
Feb 21, 2024 | 57.21 | 58.53 | 55.99 | 58.03 | 3,371,540 | -0.82(-1.40%) |
Feb 20, 2024 | 59.49 | 59.60 | 58.04 | 58.85 | 2,778,410 | -0.74(-1.25%) |
Feb 16, 2024 | 60.62 | 60.78 | 59.44 | 59.60 | 2,244,977 | -0.80(-1.33%) |
Feb 15, 2024 | 59.49 | 61.26 | 59.14 | 60.40 | 3,019,486 | +1.39(+2.35%) |
Feb 14, 2024 | 59.09 | 59.31 | 57.52 | 59.01 | 2,321,886 | +0.75(+1.29%) |
Feb 13, 2024 | 58.47 | 59.10 | 57.73 | 58.26 | 1,687,389 | -0.56(-0.94%) |
Feb 12, 2024 | 59.26 | 59.59 | 58.78 | 58.81 | 1,886,516 | -0.20(-0.34%) |
Feb 09, 2024 | 58.04 | 59.06 | 57.86 | 59.01 | 1,790,088 | +0.95(+1.64%) |
Feb 08, 2024 | 56.67 | 58.46 | 56.51 | 58.06 | 1,691,339 | +1.40(+2.47%) |
Feb 07, 2024 | 56.32 | 56.96 | 55.83 | 56.66 | 1,559,200 | +0.64(+1.15%) |
Feb 06, 2024 | 57.52 | 57.75 | 55.66 | 56.02 | 2,069,981 | -1.31(-2.28%) |
Feb 05, 2024 | 55.58 | 57.47 | 55.05 | 57.32 | 1,583,799 | +1.29(+2.30%) |
Feb 02, 2024 | 57.02 | 57.16 | 55.88 | 56.04 | 1,228,630 | -1.03(-1.81%) |
Feb 01, 2024 | 56.28 | 57.13 | 54.60 | 57.07 | 2,475,275 | +1.06(+1.89%) |
Jan 31, 2024 | 56.59 | 57.32 | 55.96 | 56.01 | 2,111,018 | -0.47(-0.83%) |
Jan 30, 2024 | 54.69 | 56.72 | 54.60 | 56.47 | 2,298,968 | +1.29(+2.34%) |
Jan 29, 2024 | 54.73 | 55.22 | 54.19 | 55.18 | 1,624,993 | +0.40(+0.72%) |
Jan 26, 2024 | 53.22 | 54.82 | 53.22 | 54.79 | 1,171,119 | +1.53(+2.87%) |
Jan 25, 2024 | 53.28 | 53.80 | 52.63 | 53.26 | 1,737,878 | +0.53(+1.00%) |
Jan 24, 2024 | 52.46 | 52.90 | 52.20 | 52.73 | 1,423,734 | +0.64(+1.24%) |
Jan 23, 2024 | 52.12 | 52.67 | 51.67 | 52.09 | 2,265,538 | -0.13(-0.25%) |
Jan 22, 2024 | 52.14 | 52.58 | 51.61 | 52.22 | 1,502,843 | +0.16(+0.30%) |
Jan 19, 2024 | 52.03 | 52.14 | 51.48 | 52.06 | 915,941 | +0.12(+0.23%) |
Jan 18, 2024 | 51.98 | 52.24 | 51.22 | 51.94 | 1,132,732 | +0.06(+0.11%) |
Jan 17, 2024 | 52.13 | 52.74 | 51.60 | 51.88 | 1,740,009 | -0.90(-1.71%) |
Jan 16, 2024 | 54.33 | 54.93 | 52.76 | 52.78 | 2,009,648 | -1.60(-2.94%) |
Jan 12, 2024 | 53.68 | 54.46 | 53.30 | 54.38 | 1,777,680 | +1.62(+3.06%) |
Jan 11, 2024 | 52.26 | 52.84 | 51.95 | 52.76 | 1,588,059 | +0.77(+1.49%) |
Jan 10, 2024 | 52.60 | 52.73 | 51.28 | 51.99 | 1,192,657 | -0.42(-0.79%) |
Jan 09, 2024 | 52.48 | 52.65 | 52.01 | 52.41 | 1,435,103 | -0.29(-0.55%) |
Jan 08, 2024 | 52.35 | 52.89 | 51.40 | 52.69 | 2,354,031 | -0.45(-0.84%) |
Jan 05, 2024 | 54.39 | 54.47 | 52.90 | 53.14 | 2,091,235 | -0.79(-1.47%) |
Jan 04, 2024 | 56.00 | 56.47 | 53.83 | 53.93 | 1,824,589 | -1.60(-2.87%) |
Jan 03, 2024 | 55.27 | 56.21 | 55.13 | 55.53 | 1,383,278 | -0.13(-0.23%) |
Jan 02, 2024 | 55.38 | 56.48 | 55.10 | 55.66 | 1,491,287 | +0.57(+1.03%) |
Dec 29, 2023 | 55.21 | 55.56 | 54.91 | 55.09 | 967,764 | -0.03(-0.05%) |
Dec 28, 2023 | 55.67 | 56.18 | 54.94 | 55.12 | 1,089,004 | -0.87(-1.56%) |
Dec 27, 2023 | 56.48 | 56.48 | 55.77 | 56.00 | 1,175,190 | -0.51(-0.89%) |
Dec 26, 2023 | 56.76 | 57.08 | 56.15 | 56.50 | 1,034,083 | +0.12(+0.21%) |
Dec 22, 2023 | 56.77 | 57.40 | 56.37 | 56.38 | 1,147,679 | +0.06(+0.11%) |
Dec 21, 2023 | 57.20 | 57.48 | 55.69 | 56.32 | 1,536,295 | -1.02(-1.78%) |
Dec 20, 2023 | 57.26 | 58.54 | 57.08 | 57.34 | 1,952,839 | +0.14(+0.24%) |
Dec 19, 2023 | 56.33 | 57.87 | 56.03 | 57.21 | 2,079,825 | +1.23(+2.20%) |
Dec 18, 2023 | 56.40 | 57.12 | 55.74 | 55.98 | 1,644,173 | +0.49(+0.88%) |
Dec 15, 2023 | 54.93 | 55.62 | 54.61 | 55.49 | 5,760,069 | +0.44(+0.79%) |
Dec 14, 2023 | 53.42 | 55.29 | 53.42 | 55.05 | 3,443,520 | +2.40(+4.56%) |
Dec 13, 2023 | 50.79 | 52.67 | 50.69 | 52.66 | 2,761,251 | +1.88(+3.71%) |
Dec 12, 2023 | 51.03 | 51.36 | 50.53 | 50.77 | 1,907,021 | -0.76(-1.48%) |
Dec 11, 2023 | 52.30 | 52.54 | 51.34 | 51.53 | 2,067,711 | -0.68(-1.31%) |
Dec 08, 2023 | 52.30 | 52.75 | 51.90 | 52.22 | 2,126,203 | +0.32(+0.61%) |
Dec 07, 2023 | 52.69 | 53.08 | 51.57 | 51.90 | 1,596,019 | -0.35(-0.66%) |
Dec 06, 2023 | 53.58 | 53.58 | 51.98 | 52.25 | 2,139,431 | -1.64(-3.04%) |
Dec 05, 2023 | 53.93 | 54.90 | 53.51 | 53.88 | 3,136,340 | -0.02(-0.04%) |
Dec 04, 2023 | 53.38 | 53.97 | 52.44 | 53.90 | 2,686,069 | +0.03(+0.06%) |
Dec 01, 2023 | 51.98 | 54.35 | 51.90 | 53.87 | 5,171,677 | +1.84(+3.54%) |
Nov 30, 2023 | 52.42 | 53.07 | 51.45 | 52.03 | 8,494,649 | -0.25(-0.47%) |
Nov 29, 2023 | 54.15 | 54.44 | 51.87 | 52.28 | 2,463,580 | -1.34(-2.50%) |
Nov 28, 2023 | 53.84 | 54.61 | 53.42 | 53.62 | 2,035,874 | -0.28(-0.52%) |
Nov 27, 2023 | 53.53 | 54.10 | 53.18 | 53.89 | 1,484,426 | +0.20(+0.37%) |
Nov 24, 2023 | 54.34 | 54.76 | 53.68 | 53.70 | 529,825 | -0.37(-0.68%) |
Nov 22, 2023 | 52.55 | 54.18 | 52.05 | 54.06 | 1,362,904 | +0.53(+0.98%) |
Nov 21, 2023 | 53.46 | 53.64 | 52.72 | 53.54 | 1,391,351 | -0.25(-0.46%) |
Nov 20, 2023 | 53.54 | 54.22 | 53.34 | 53.79 | 1,677,344 | +0.57(+1.06%) |
Nov 17, 2023 | 52.65 | 54.00 | 52.57 | 53.22 | 1,370,306 | +0.88(+1.69%) |
Nov 16, 2023 | 53.60 | 54.04 | 51.71 | 52.34 | 1,477,687 | -1.78(-3.30%) |
Nov 15, 2023 | 53.87 | 54.98 | 53.73 | 54.12 | 1,936,409 | +0.18(+0.33%) |
Nov 14, 2023 | 53.47 | 54.59 | 53.45 | 53.94 | 2,058,950 | +0.64(+1.20%) |
Nov 13, 2023 | 52.94 | 53.56 | 52.62 | 53.30 | 1,333,081 | +0.40(+0.76%) |
Nov 10, 2023 | 52.12 | 53.12 | 52.00 | 52.90 | 1,478,709 | +1.28(+2.48%) |
Nov 09, 2023 | 52.50 | 52.91 | 51.52 | 51.62 | 1,472,359 | -0.74(-1.41%) |
Nov 08, 2023 | 52.98 | 53.29 | 52.34 | 52.36 | 1,516,152 | -0.92(-1.73%) |
Nov 07, 2023 | 54.08 | 54.14 | 52.69 | 53.29 | 1,963,326 | -1.58(-2.89%) |
Nov 06, 2023 | 55.70 | 56.11 | 54.65 | 54.87 | 2,054,787 | -0.47(-0.85%) |
Nov 03, 2023 | 56.63 | 56.77 | 54.40 | 55.34 | 1,937,085 | -1.45(-2.55%) |
Nov 02, 2023 | 55.82 | 57.94 | 55.33 | 56.79 | 3,024,511 | +1.95(+3.55%) |
Nov 01, 2023 | 54.46 | 55.92 | 53.77 | 54.84 | 2,441,035 | +0.38(+0.70%) |
Oct 31, 2023 | 52.73 | 54.49 | 52.36 | 54.46 | 1,920,487 | +2.00(+3.81%) |
Oct 30, 2023 | 53.01 | 53.56 | 51.93 | 52.46 | 1,126,199 | -0.03(-0.06%) |
Oct 27, 2023 | 53.05 | 53.05 | 51.37 | 52.49 | 1,425,049 | -0.73(-1.37%) |
Oct 26, 2023 | 52.56 | 53.45 | 51.50 | 53.22 | 1,688,795 | +0.30(+0.58%) |
Oct 25, 2023 | 53.86 | 54.35 | 52.86 | 52.91 | 1,666,598 | -0.79(-1.47%) |
Oct 24, 2023 | 54.90 | 55.16 | 53.68 | 53.70 | 1,590,185 | -0.92(-1.69%) |
Oct 23, 2023 | 54.98 | 54.98 | 53.88 | 54.62 | 1,444,708 | -0.60(-1.09%) |
Oct 20, 2023 | 55.74 | 56.27 | 55.06 | 55.22 | 1,631,273 | -0.52(-0.93%) |
Oct 19, 2023 | 56.21 | 56.54 | 55.36 | 55.74 | 1,095,161 | -0.58(-1.03%) |
Oct 18, 2023 | 55.05 | 56.47 | 54.71 | 56.32 | 1,715,359 | +1.50(+2.74%) |
Oct 17, 2023 | 53.87 | 55.06 | 53.59 | 54.82 | 1,604,487 | +0.75(+1.38%) |
Oct 16, 2023 | 53.46 | 54.24 | 53.11 | 54.07 | 1,463,864 | +1.38(+2.61%) |
Oct 13, 2023 | 53.35 | 53.58 | 52.58 | 52.70 | 1,299,000 | +0.14(+0.26%) |
Oct 12, 2023 | 53.43 | 53.43 | 51.67 | 52.56 | 1,498,437 | -0.63(-1.18%) |
Oct 11, 2023 | 52.80 | 53.32 | 52.01 | 53.19 | 1,224,607 | -0.17(-0.31%) |
Oct 10, 2023 | 52.03 | 53.57 | 51.77 | 53.35 | 1,659,550 | +1.25(+2.40%) |
Oct 09, 2023 | 52.04 | 52.51 | 50.96 | 52.11 | 1,762,081 | +0.90(+1.77%) |
Oct 06, 2023 | 52.16 | 52.16 | 51.06 | 51.20 | 1,809,471 | -0.47(-0.91%) |
Oct 05, 2023 | 51.02 | 52.02 | 50.94 | 51.67 | 1,764,096 | +0.30(+0.57%) |
Oct 04, 2023 | 52.53 | 52.69 | 50.39 | 51.38 | 3,130,968 | -1.87(-3.51%) |
Oct 03, 2023 | 54.31 | 54.63 | 52.14 | 53.25 | 2,328,553 | -2.21(-3.99%) |
Oct 02, 2023 | 56.33 | 56.43 | 54.71 | 55.46 | 1,710,507 | -0.52(-0.93%) |
Sep 29, 2023 | 57.53 | 57.80 | 55.68 | 55.98 | 2,185,277 | -1.67(-2.90%) |
Sep 28, 2023 | 56.46 | 57.86 | 56.46 | 57.65 | 1,839,194 | +1.09(+1.93%) |
Sep 27, 2023 | 56.33 | 57.03 | 55.81 | 56.56 | 2,520,602 | +0.69(+1.23%) |
Sep 26, 2023 | 55.94 | 56.35 | 55.44 | 55.87 | 1,647,420 | -1.05(-1.85%) |
Sep 25, 2023 | 56.55 | 57.22 | 56.63 | 56.92 | 1,947,924 | +0.30(+0.54%) |
Sep 22, 2023 | 58.66 | 59.01 | 56.53 | 56.62 | 2,470,250 | -1.65(-2.83%) |
Sep 21, 2023 | 58.49 | 60.54 | 58.07 | 58.27 | 2,717,401 | +0.73(+1.26%) |
Sep 20, 2023 | 57.80 | 58.72 | 57.50 | 57.54 | 1,746,414 | -0.55(-0.95%) |
Sep 19, 2023 | 59.72 | 59.77 | 57.62 | 58.09 | 1,854,993 | -1.25(-2.10%) |
Sep 18, 2023 | 59.29 | 60.29 | 58.68 | 59.34 | 1,991,653 | +1.07(+1.84%) |
Sep 15, 2023 | 58.57 | 58.95 | 57.84 | 58.27 | 6,972,042 | -0.92(-1.56%) |
Sep 14, 2023 | 60.53 | 60.71 | 59.09 | 59.19 | 1,938,092 | -0.76(-1.26%) |
Sep 13, 2023 | 60.59 | 60.74 | 59.52 | 59.95 | 1,843,509 | -0.33(-0.55%) |
Sep 12, 2023 | 60.06 | 60.89 | 59.81 | 60.29 | 1,746,273 | +0.10(+0.16%) |
Sep 11, 2023 | 60.55 | 61.16 | 59.56 | 60.19 | 2,944,410 | +0.22(+0.36%) |
Sep 08, 2023 | 58.21 | 60.22 | 57.44 | 59.97 | 2,827,794 | +2.56(+4.45%) |
Sep 07, 2023 | 56.44 | 57.64 | 56.44 | 57.42 | 2,307,613 | +1.12(+1.99%) |
Sep 06, 2023 | 56.04 | 56.64 | 55.16 | 56.29 | 1,823,025 | +0.03(+0.05%) |
Sep 05, 2023 | 56.35 | 57.17 | 55.56 | 56.26 | 2,111,322 | +0.33(+0.60%) |
Sep 01, 2023 | 55.15 | 56.52 | 54.79 | 55.93 | 1,904,014 | +1.76(+3.25%) |
Aug 31, 2023 | 54.78 | 54.78 | 53.86 | 54.17 | 2,504,206 | -0.67(-1.22%) |
Aug 30, 2023 | 55.37 | 55.63 | 54.75 | 54.84 | 1,572,086 | -0.51(-0.92%) |
Aug 29, 2023 | 55.54 | 55.72 | 54.92 | 55.35 | 1,553,406 | -0.17(-0.30%) |
Aug 28, 2023 | 55.95 | 56.45 | 55.24 | 55.52 | 1,576,258 | -0.63(-1.12%) |
Aug 25, 2023 | 55.18 | 56.84 | 55.06 | 56.15 | 2,142,038 | +1.05(+1.91%) |
Aug 24, 2023 | 54.23 | 55.37 | 54.19 | 55.09 | 1,654,354 | +0.66(+1.21%) |
Aug 23, 2023 | 55.12 | 55.30 | 53.86 | 54.44 | 2,149,382 | -1.17(-2.10%) |
Aug 22, 2023 | 55.79 | 56.35 | 55.46 | 55.61 | 1,833,142 | -0.29(-0.51%) |
Aug 21, 2023 | 56.64 | 56.86 | 55.19 | 55.89 | 1,953,873 | -0.76(-1.34%) |
Aug 18, 2023 | 55.19 | 56.91 | 55.13 | 56.65 | 2,276,059 | +0.86(+1.53%) |
Aug 17, 2023 | 56.29 | 56.57 | 55.66 | 55.79 | 1,864,106 | +0.09(+0.16%) |
Aug 16, 2023 | 55.24 | 57.53 | 55.03 | 55.70 | 4,418,298 | +0.87(+1.58%) |
Aug 15, 2023 | 55.45 | 55.47 | 54.18 | 54.84 | 2,277,764 | -1.69(-2.99%) |
Aug 14, 2023 | 57.50 | 57.50 | 56.38 | 56.53 | 1,530,220 | -1.36(-2.34%) |
Aug 11, 2023 | 56.88 | 58.15 | 56.85 | 57.88 | 1,766,626 | +1.09(+1.92%) |
Aug 10, 2023 | 57.52 | 58.01 | 56.74 | 56.79 | 1,865,285 | -0.48(-0.83%) |
Aug 09, 2023 | 56.08 | 57.71 | 55.87 | 57.27 | 2,333,741 | +1.26(+2.25%) |
Aug 08, 2023 | 54.57 | 56.08 | 54.33 | 56.01 | 2,017,091 | +1.01(+1.84%) |
Aug 07, 2023 | 53.77 | 55.16 | 53.62 | 54.99 | 2,901,581 | +1.40(+2.62%) |
Aug 04, 2023 | 52.22 | 54.30 | 51.92 | 53.59 | 2,948,271 | +1.85(+3.58%) |
Aug 03, 2023 | 50.78 | 52.00 | 49.54 | 51.74 | 4,406,823 | +1.39(+2.75%) |
Aug 02, 2023 | 50.98 | 51.35 | 50.13 | 50.35 | 2,790,762 | -0.69(-1.36%) |
Aug 01, 2023 | 50.62 | 51.34 | 50.48 | 51.04 | 1,731,617 | +0.23(+0.46%) |
Jul 31, 2023 | 50.64 | 51.31 | 50.57 | 50.81 | 1,736,573 | +0.48(+0.95%) |
Jul 28, 2023 | 49.85 | 50.36 | 49.46 | 50.33 | 2,067,983 | +0.89(+1.80%) |
Jul 27, 2023 | 49.88 | 50.15 | 49.10 | 49.44 | 1,653,668 | -0.20(-0.41%) |
Jul 26, 2023 | 48.38 | 49.98 | 48.38 | 49.65 | 2,002,908 | +0.98(+2.00%) |
Jul 25, 2023 | 48.83 | 49.37 | 48.24 | 48.67 | 1,959,811 | -0.37(-0.76%) |
Jul 24, 2023 | 48.24 | 49.90 | 48.04 | 49.04 | 2,800,325 | +1.29(+2.70%) |
Jul 21, 2023 | 47.41 | 48.01 | 47.11 | 47.76 | 1,722,253 | +0.60(+1.28%) |
Jul 20, 2023 | 46.77 | 47.29 | 46.56 | 47.15 | 1,758,950 | +0.92(+1.98%) |
Jul 19, 2023 | 45.64 | 46.33 | 45.41 | 46.24 | 1,171,493 | +0.80(+1.76%) |
Jul 18, 2023 | 45.32 | 46.37 | 45.14 | 45.44 | 1,431,248 | +0.51(+1.13%) |
Jul 17, 2023 | 45.04 | 45.28 | 44.51 | 44.93 | 1,429,609 | -0.15(-0.32%) |
Jul 14, 2023 | 45.60 | 45.62 | 44.60 | 45.07 | 1,815,927 | -0.79(-1.72%) |
Jul 13, 2023 | 45.59 | 45.98 | 45.11 | 45.86 | 1,410,030 | +0.57(+1.25%) |
Jul 12, 2023 | 46.19 | 46.46 | 45.00 | 45.30 | 1,748,263 | -0.33(-0.73%) |
Jul 11, 2023 | 44.38 | 45.77 | 44.33 | 45.63 | 2,163,658 | +1.47(+3.34%) |
Jul 10, 2023 | 44.47 | 44.90 | 44.10 | 44.16 | 1,351,027 | -0.48(-1.07%) |
Jul 07, 2023 | 43.55 | 45.31 | 43.55 | 44.64 | 2,222,883 | +1.06(+2.44%) |
Jul 06, 2023 | 43.11 | 43.67 | 42.23 | 43.57 | 1,696,482 | -0.07(-0.16%) |
Jul 05, 2023 | 43.90 | 44.09 | 43.36 | 43.64 | 1,500,779 | +0.04(+0.09%) |
Jul 03, 2023 | 43.88 | 44.27 | 43.48 | 43.60 | 714,212 | +0.09(+0.20%) |
Jun 30, 2023 | 43.67 | 43.71 | 43.01 | 43.51 | 1,886,782 | +0.14(+0.31%) |
Jun 29, 2023 | 42.96 | 43.53 | 42.71 | 43.38 | 1,554,214 | +0.56(+1.30%) |
Jun 28, 2023 | 42.53 | 42.92 | 42.10 | 42.82 | 1,940,237 | +0.27(+0.64%) |
Jun 27, 2023 | 41.87 | 42.68 | 41.30 | 42.55 | 2,467,195 | +0.79(+1.89%) |
Jun 26, 2023 | 41.53 | 42.11 | 41.05 | 41.76 | 2,733,845 | +0.30(+0.73%) |
Jun 23, 2023 | 41.05 | 42.17 | 40.97 | 41.46 | 3,079,840 | -0.05(-0.12%) |
Jun 22, 2023 | 42.86 | 43.08 | 41.45 | 41.50 | 2,395,088 | -1.94(-4.47%) |
Jun 21, 2023 | 42.53 | 43.79 | 42.35 | 43.45 | 1,606,903 | +0.05(+0.11%) |
Jun 20, 2023 | 44.75 | 44.75 | 43.27 | 43.40 | 1,922,968 | -1.47(-3.28%) |
Jun 16, 2023 | 44.72 | 45.10 | 44.40 | 44.87 | 3,747,672 | +0.28(+0.63%) |
Jun 15, 2023 | 43.50 | 44.67 | 43.44 | 44.59 | 2,852,198 | +1.08(+2.49%) |
Jun 14, 2023 | 44.73 | 44.92 | 42.90 | 43.50 | 1,634,958 | -0.78(-1.76%) |
Jun 13, 2023 | 45.06 | 45.63 | 44.27 | 44.28 | 1,487,499 | -0.34(-0.77%) |
Jun 12, 2023 | 43.69 | 44.77 | 43.69 | 44.63 | 1,496,586 | -0.07(-0.15%) |
Jun 09, 2023 | 44.91 | 44.91 | 43.96 | 44.69 | 1,658,928 | -0.01(-0.02%) |
Jun 08, 2023 | 44.91 | 45.07 | 43.79 | 44.70 | 2,777,378 | -0.20(-0.46%) |
Jun 07, 2023 | 43.16 | 44.96 | 42.85 | 44.91 | 2,256,019 | +2.06(+4.80%) |
Jun 06, 2023 | 41.67 | 43.04 | 41.49 | 42.85 | 2,920,564 | +0.82(+1.95%) |
Jun 05, 2023 | 42.20 | 42.68 | 41.06 | 42.03 | 2,586,893 | -0.17(-0.39%) |
Jun 02, 2023 | 41.28 | 42.46 | 40.98 | 42.20 | 2,329,882 | +1.89(+4.69%) |