Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 126.25 | 126.99 | 123.84 | 124.64 | 5,051,555 | -3.06(-2.40%) |
Apr 29, 2024 | 125.20 | 127.73 | 123.27 | 127.70 | 5,003,018 | +2.64(+2.11%) |
Apr 26, 2024 | 125.62 | 126.55 | 123.04 | 125.06 | 5,512,210 | +0.15(+0.12%) |
Apr 25, 2024 | 118.33 | 125.28 | 117.00 | 124.91 | 6,818,464 | +4.71(+3.92%) |
Apr 24, 2024 | 126.01 | 126.01 | 119.31 | 120.20 | 5,812,895 | -0.43(-0.36%) |
Apr 23, 2024 | 116.38 | 121.08 | 115.70 | 120.63 | 5,082,934 | +5.09(+4.41%) |
Apr 22, 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 5,405,493 | +1.12(+0.97%) |
Apr 19, 2024 | 115.91 | 118.72 | 113.86 | 114.42 | 9,624,403 | -3.49(-2.96%) |
Apr 18, 2024 | 119.15 | 119.19 | 115.06 | 117.91 | 5,072,152 | -1.25(-1.05%) |
Apr 17, 2024 | 122.14 | 123.19 | 117.85 | 119.16 | 5,363,210 | -1.45(-1.21%) |
Apr 16, 2024 | 116.21 | 121.27 | 115.23 | 120.61 | 7,621,498 | +3.26(+2.78%) |
Apr 15, 2024 | 118.54 | 122.03 | 116.82 | 117.35 | 6,788,296 | +0.05(+0.04%) |
Apr 12, 2024 | 121.02 | 121.88 | 117.15 | 117.30 | 7,530,940 | -6.25(-5.06%) |
Apr 11, 2024 | 123.13 | 125.29 | 122.66 | 123.56 | 5,074,808 | +0.67(+0.54%) |
Apr 10, 2024 | 120.72 | 125.58 | 120.63 | 122.89 | 5,966,234 | -0.36(-0.29%) |
Apr 09, 2024 | 125.94 | 126.26 | 119.98 | 123.25 | 10,028,825 | -3.41(-2.69%) |
Apr 08, 2024 | 132.44 | 132.92 | 125.07 | 126.66 | 11,990,647 | -5.55(-4.20%) |
Apr 05, 2024 | 127.50 | 132.41 | 123.03 | 132.21 | 10,855,566 | +5.54(+4.37%) |
Apr 04, 2024 | 129.35 | 135.63 | 126.18 | 126.67 | 19,559,672 | -1.41(-1.10%) |
Apr 03, 2024 | 117.33 | 129.26 | 117.20 | 128.08 | 19,454,502 | +10.10(+8.56%) |
Apr 02, 2024 | 116.94 | 118.33 | 114.86 | 117.98 | 5,523,955 | -1.20(-1.00%) |
Apr 01, 2024 | 113.81 | 119.25 | 113.81 | 119.18 | 8,089,601 | +5.51(+4.85%) |
Mar 28, 2024 | 111.81 | 113.39 | 113.39 | 113.67 | 4,169,506 | +2.42(+2.18%) |
Mar 27, 2024 | 113.57 | 114.78 | 110.50 | 111.25 | 4,389,914 | -2.96(-2.59%) |
Mar 26, 2024 | 112.91 | 116.40 | 112.81 | 114.21 | 7,415,054 | +1.64(+1.46%) |
Mar 25, 2024 | 110.84 | 114.36 | 109.89 | 112.56 | 6,172,939 | +0.76(+0.68%) |
Mar 22, 2024 | 112.46 | 113.36 | 111.36 | 111.81 | 4,729,764 | -1.79(-1.58%) |
Mar 21, 2024 | 112.74 | 115.32 | 111.81 | 113.60 | 11,720,954 | +2.96(+2.67%) |
Mar 20, 2024 | 107.49 | 110.90 | 105.65 | 110.64 | 9,627,106 | +3.54(+3.30%) |
Mar 19, 2024 | 106.61 | 108.46 | 104.64 | 107.10 | 7,997,053 | +0.89(+0.83%) |
Mar 18, 2024 | 106.58 | 107.45 | 104.25 | 106.22 | 7,424,441 | -0.37(-0.35%) |
Mar 15, 2024 | 106.62 | 108.56 | 105.23 | 106.58 | 9,195,301 | +0.55(+0.52%) |
Mar 14, 2024 | 110.27 | 110.98 | 104.59 | 106.04 | 8,100,176 | -3.54(-3.23%) |
Mar 13, 2024 | 113.06 | 113.89 | 108.92 | 109.57 | 7,180,088 | -3.54(-3.13%) |
Mar 12, 2024 | 116.85 | 117.83 | 112.96 | 113.11 | 6,586,705 | -2.30(-1.99%) |
Mar 11, 2024 | 115.03 | 116.38 | 113.19 | 115.41 | 5,955,020 | -0.39(-0.34%) |
Mar 08, 2024 | 119.82 | 120.30 | 114.50 | 115.80 | 11,058,083 | -4.23(-3.53%) |
Mar 07, 2024 | 119.53 | 121.55 | 118.85 | 120.03 | 9,667,338 | +1.99(+1.69%) |
Mar 06, 2024 | 118.98 | 120.09 | 116.51 | 118.04 | 10,604,792 | +0.75(+0.64%) |
Mar 05, 2024 | 120.28 | 121.05 | 113.45 | 117.29 | 15,216,286 | -4.01(-3.31%) |
Mar 04, 2024 | 123.47 | 128.55 | 120.33 | 121.31 | 23,908,004 | -2.80(-2.26%) |
Mar 01, 2024 | 124.19 | 130.55 | 116.00 | 124.11 | 62,410,908 | +29.81(+31.62%) |
Feb 29, 2024 | 90.65 | 94.43 | 90.65 | 94.29 | 13,698,419 | +1.40(+1.51%) |
Feb 28, 2024 | 91.74 | 94.00 | 90.92 | 92.89 | 6,041,429 | +1.68(+1.85%) |
Feb 27, 2024 | 92.64 | 93.12 | 90.38 | 91.21 | 5,901,025 | -1.21(-1.30%) |
Feb 26, 2024 | 92.26 | 94.62 | 91.44 | 92.41 | 8,195,852 | +2.41(+2.68%) |
Feb 23, 2024 | 88.72 | 92.32 | 87.66 | 90.00 | 7,024,512 | +2.55(+2.92%) |
Feb 22, 2024 | 85.63 | 88.77 | 85.07 | 87.45 | 8,315,196 | +6.38(+7.86%) |
Feb 21, 2024 | 80.98 | 81.49 | 80.18 | 81.07 | 3,373,775 | -1.07(-1.30%) |
Feb 20, 2024 | 83.56 | 83.66 | 80.91 | 82.14 | 3,121,198 | -1.74(-2.08%) |
Feb 16, 2024 | 82.98 | 84.99 | 82.47 | 83.88 | 4,860,581 | +1.48(+1.80%) |
Feb 15, 2024 | 85.15 | 85.58 | 82.10 | 82.40 | 4,434,593 | -3.31(-3.86%) |
Feb 14, 2024 | 84.73 | 85.90 | 84.39 | 85.71 | 2,367,182 | +2.05(+2.45%) |
Feb 13, 2024 | 84.66 | 84.86 | 83.13 | 83.65 | 3,156,568 | -2.63(-3.05%) |
Feb 12, 2024 | 86.16 | 86.55 | 85.50 | 86.28 | 2,990,332 | +0.42(+0.49%) |
Feb 09, 2024 | 84.92 | 86.31 | 84.68 | 85.87 | 2,324,694 | +1.39(+1.65%) |
Feb 08, 2024 | 83.29 | 84.81 | 83.19 | 84.47 | 3,005,437 | +1.06(+1.27%) |
Feb 07, 2024 | 83.12 | 83.51 | 82.46 | 83.42 | 2,974,661 | +1.06(+1.28%) |
Feb 06, 2024 | 85.40 | 85.66 | 81.84 | 82.36 | 5,033,400 | -3.02(-3.54%) |
Feb 05, 2024 | 86.19 | 86.53 | 84.43 | 85.38 | 2,211,923 | -0.61(-0.71%) |
Feb 02, 2024 | 85.30 | 86.56 | 84.89 | 85.99 | 3,698,263 | +0.54(+0.63%) |
Feb 01, 2024 | 83.28 | 85.65 | 82.68 | 85.45 | 2,737,018 | +2.89(+3.50%) |
Jan 31, 2024 | 82.96 | 83.27 | 81.50 | 82.56 | 3,600,859 | -1.91(-2.26%) |
Jan 30, 2024 | 85.39 | 86.12 | 83.99 | 84.47 | 3,851,992 | +1.38(+1.67%) |
Jan 29, 2024 | 84.05 | 84.34 | 83.02 | 83.09 | 2,717,956 | -0.81(-0.96%) |
Jan 26, 2024 | 82.19 | 84.05 | 81.80 | 83.89 | 2,938,851 | +1.18(+1.42%) |
Jan 25, 2024 | 84.17 | 84.71 | 82.69 | 82.72 | 2,730,193 | -0.67(-0.80%) |
Jan 24, 2024 | 83.18 | 84.59 | 82.68 | 83.39 | 3,651,669 | +1.28(+1.55%) |
Jan 23, 2024 | 80.69 | 82.15 | 80.23 | 82.11 | 2,690,225 | +1.28(+1.59%) |
Jan 22, 2024 | 83.42 | 83.47 | 80.69 | 80.83 | 4,263,904 | -1.67(-2.03%) |
Jan 19, 2024 | 78.46 | 84.05 | 78.46 | 82.50 | 9,528,059 | +4.74(+6.10%) |
Jan 18, 2024 | 78.06 | 78.34 | 77.05 | 77.76 | 3,101,752 | +0.74(+0.97%) |
Jan 17, 2024 | 77.85 | 78.15 | 76.26 | 77.02 | 4,969,594 | -1.84(-2.34%) |
Jan 16, 2024 | 78.34 | 78.91 | 77.85 | 78.86 | 4,384,694 | +0.21(+0.26%) |
Jan 12, 2024 | 79.28 | 79.60 | 78.53 | 78.65 | 4,884,105 | -0.40(-0.50%) |
Jan 11, 2024 | 78.12 | 79.14 | 76.90 | 79.05 | 4,057,612 | +1.45(+1.87%) |
Jan 10, 2024 | 77.18 | 78.11 | 77.03 | 77.60 | 3,079,777 | +1.13(+1.48%) |
Jan 09, 2024 | 78.51 | 78.79 | 76.42 | 76.47 | 4,888,552 | -2.23(-2.84%) |
Jan 08, 2024 | 77.35 | 79.01 | 76.72 | 78.70 | 6,606,181 | +3.49(+4.64%) |
Jan 05, 2024 | 74.81 | 75.82 | 74.70 | 75.21 | 3,374,850 | -0.13(-0.17%) |
Jan 04, 2024 | 76.03 | 76.49 | 75.21 | 75.34 | 3,054,747 | -0.62(-0.82%) |
Jan 03, 2024 | 74.21 | 76.17 | 74.07 | 75.96 | 4,228,529 | +1.80(+2.42%) |
Jan 02, 2024 | 74.82 | 75.37 | 73.70 | 74.17 | 2,979,781 | -1.70(-2.24%) |
Dec 29, 2023 | 76.18 | 76.29 | 75.57 | 75.86 | 2,312,698 | -0.18(-0.23%) |
Dec 28, 2023 | 76.36 | 76.54 | 76.01 | 76.04 | 1,559,419 | -0.58(-0.75%) |
Dec 27, 2023 | 76.38 | 76.81 | 76.28 | 76.62 | 2,067,517 | +0.26(+0.34%) |
Dec 26, 2023 | 75.36 | 76.66 | 75.24 | 76.36 | 3,026,265 | +1.28(+1.70%) |
Dec 22, 2023 | 75.05 | 75.52 | 74.43 | 75.08 | 4,279,541 | +0.39(+0.52%) |
Dec 21, 2023 | 72.78 | 74.77 | 72.78 | 74.69 | 4,418,187 | +2.88(+4.00%) |
Dec 20, 2023 | 72.93 | 73.66 | 71.71 | 71.82 | 4,372,370 | -1.10(-1.51%) |
Dec 19, 2023 | 73.09 | 73.40 | 72.25 | 72.92 | 2,705,997 | +0.16(+0.22%) |
Dec 18, 2023 | 71.03 | 73.07 | 70.45 | 72.76 | 4,849,127 | +1.74(+2.44%) |
Dec 15, 2023 | 71.42 | 72.38 | 70.80 | 71.03 | 5,585,787 | -0.80(-1.12%) |
Dec 14, 2023 | 70.41 | 71.86 | 70.30 | 71.83 | 7,748,051 | +2.54(+3.66%) |
Dec 13, 2023 | 69.41 | 69.89 | 68.69 | 69.29 | 4,264,501 | -0.12(-0.17%) |
Dec 12, 2023 | 68.53 | 69.73 | 68.37 | 69.41 | 3,465,063 | +0.74(+1.08%) |
Dec 11, 2023 | 68.02 | 69.18 | 67.92 | 68.67 | 3,977,846 | +0.54(+0.79%) |
Dec 08, 2023 | 67.86 | 68.73 | 67.86 | 68.13 | 3,028,563 | +0.11(+0.16%) |
Dec 07, 2023 | 67.01 | 68.24 | 67.01 | 68.02 | 5,506,336 | +0.95(+1.42%) |
Dec 06, 2023 | 68.90 | 69.24 | 66.95 | 67.07 | 5,304,062 | -1.65(-2.40%) |
Dec 05, 2023 | 68.64 | 69.74 | 68.54 | 68.71 | 5,017,831 | -0.03(-0.04%) |
Dec 04, 2023 | 70.28 | 70.47 | 68.10 | 68.74 | 7,504,992 | -2.59(-3.63%) |
Dec 01, 2023 | 71.26 | 72.45 | 67.93 | 71.33 | 14,481,436 | -3.91(-5.19%) |
Nov 30, 2023 | 74.49 | 75.35 | 74.02 | 75.24 | 10,541,260 | +0.80(+1.08%) |
Nov 29, 2023 | 73.83 | 75.46 | 73.80 | 74.44 | 5,469,424 | +1.02(+1.39%) |
Nov 28, 2023 | 73.39 | 74.29 | 73.24 | 73.42 | 3,152,124 | -0.43(-0.58%) |
Nov 27, 2023 | 73.70 | 74.51 | 72.73 | 73.84 | 3,716,591 | +0.05(+0.07%) |
Nov 24, 2023 | 74.01 | 74.43 | 73.55 | 73.79 | 1,710,094 | -0.27(-0.36%) |
Nov 22, 2023 | 73.63 | 74.75 | 73.40 | 74.06 | 3,551,706 | +1.05(+1.44%) |
Nov 21, 2023 | 73.22 | 73.44 | 72.30 | 73.01 | 3,767,737 | +0.26(+0.35%) |
Nov 20, 2023 | 73.28 | 73.41 | 72.50 | 72.75 | 3,268,940 | -0.24(-0.33%) |
Nov 17, 2023 | 72.20 | 73.40 | 72.01 | 72.99 | 4,086,607 | +1.05(+1.46%) |
Nov 16, 2023 | 72.20 | 72.47 | 71.21 | 71.94 | 4,076,106 | -0.40(-0.55%) |
Nov 15, 2023 | 72.41 | 73.50 | 71.91 | 72.33 | 5,308,375 | -0.94(-1.29%) |
Nov 14, 2023 | 73.81 | 73.84 | 72.72 | 73.28 | 5,215,104 | +0.12(+0.16%) |
Nov 13, 2023 | 72.25 | 73.44 | 71.75 | 73.16 | 3,261,587 | +0.27(+0.37%) |
Nov 10, 2023 | 72.11 | 73.18 | 71.81 | 72.89 | 2,581,721 | +1.25(+1.74%) |
Nov 09, 2023 | 72.03 | 72.66 | 71.06 | 71.64 | 3,583,703 | -0.24(-0.33%) |
Nov 08, 2023 | 71.06 | 71.90 | 70.44 | 71.88 | 3,553,469 | +0.86(+1.21%) |
Nov 07, 2023 | 71.01 | 71.71 | 70.56 | 71.02 | 5,704,730 | -0.36(-0.50%) |
Nov 06, 2023 | 69.18 | 71.70 | 69.18 | 71.37 | 6,401,657 | +2.44(+3.54%) |
Nov 03, 2023 | 68.42 | 69.48 | 68.07 | 68.93 | 3,957,507 | +0.85(+1.25%) |
Nov 02, 2023 | 68.80 | 69.35 | 67.74 | 68.08 | 3,778,461 | -0.02(-0.03%) |
Nov 01, 2023 | 66.73 | 68.17 | 66.20 | 68.10 | 3,435,907 | +1.75(+2.63%) |
Oct 31, 2023 | 65.48 | 66.40 | 65.18 | 66.35 | 3,140,263 | +0.48(+0.72%) |
Oct 30, 2023 | 65.40 | 66.24 | 65.30 | 65.88 | 3,773,324 | +0.47(+0.71%) |
Oct 27, 2023 | 64.46 | 65.61 | 64.46 | 65.41 | 5,317,437 | +1.44(+2.25%) |
Oct 26, 2023 | 65.59 | 66.05 | 63.37 | 63.97 | 4,442,913 | -1.81(-2.76%) |
Oct 25, 2023 | 66.28 | 66.98 | 65.53 | 65.79 | 4,619,244 | -0.60(-0.91%) |
Oct 24, 2023 | 65.84 | 66.60 | 65.47 | 66.39 | 4,111,723 | +1.40(+2.15%) |
Oct 23, 2023 | 64.91 | 65.72 | 64.15 | 65.00 | 2,969,711 | +0.00(+0.00%) |
Oct 20, 2023 | 65.89 | 66.32 | 64.44 | 65.00 | 4,681,977 | -1.10(-1.67%) |
Oct 19, 2023 | 66.31 | 67.73 | 65.86 | 66.10 | 4,817,554 | +0.14(+0.21%) |
Oct 18, 2023 | 66.32 | 67.39 | 65.94 | 65.96 | 3,482,624 | -1.00(-1.49%) |
Oct 17, 2023 | 66.33 | 67.69 | 65.77 | 66.96 | 4,279,467 | +0.14(+0.21%) |
Oct 16, 2023 | 66.94 | 67.66 | 66.33 | 66.82 | 5,463,268 | -0.28(-0.41%) |
Oct 13, 2023 | 68.46 | 69.66 | 66.82 | 67.10 | 4,701,181 | -1.00(-1.46%) |
Oct 12, 2023 | 69.06 | 69.79 | 67.70 | 68.09 | 4,360,379 | -1.27(-1.83%) |
Oct 11, 2023 | 67.29 | 69.37 | 67.14 | 69.36 | 5,159,770 | +2.33(+3.47%) |
Oct 10, 2023 | 66.41 | 67.59 | 66.41 | 67.04 | 8,152,542 | +0.79(+1.19%) |
Oct 09, 2023 | 65.32 | 66.52 | 65.08 | 66.25 | 6,096,945 | +0.76(+1.16%) |
Oct 06, 2023 | 65.79 | 66.14 | 64.98 | 65.49 | 8,167,299 | +0.22(+0.33%) |
Oct 05, 2023 | 65.37 | 66.13 | 63.43 | 65.27 | 7,432,430 | -1.00(-1.50%) |
Oct 04, 2023 | 66.38 | 66.93 | 65.54 | 66.27 | 6,159,569 | -0.04(-0.06%) |
Oct 03, 2023 | 67.79 | 67.98 | 65.89 | 66.31 | 4,389,776 | -0.45(-0.68%) |
Oct 02, 2023 | 67.66 | 68.37 | 66.41 | 66.76 | 3,957,401 | -1.18(-1.74%) |
Sep 29, 2023 | 68.14 | 68.63 | 67.60 | 67.94 | 6,469,671 | +0.39(+0.58%) |
Sep 28, 2023 | 67.26 | 68.31 | 67.12 | 67.55 | 3,600,335 | +0.54(+0.81%) |
Sep 27, 2023 | 68.83 | 69.01 | 66.30 | 67.01 | 5,714,102 | -0.97(-1.42%) |
Sep 26, 2023 | 68.83 | 69.06 | 67.97 | 67.97 | 3,259,591 | -1.08(-1.57%) |
Sep 25, 2023 | 69.22 | 69.13 | 68.44 | 69.06 | 4,281,960 | -0.02(-0.03%) |
Sep 22, 2023 | 67.78 | 69.61 | 67.67 | 69.08 | 4,558,293 | +1.59(+2.35%) |
Sep 21, 2023 | 67.31 | 68.24 | 67.10 | 67.49 | 3,966,742 | -0.49(-0.73%) |
Sep 20, 2023 | 68.94 | 69.48 | 67.91 | 67.98 | 3,133,672 | -0.95(-1.37%) |
Sep 19, 2023 | 68.84 | 69.43 | 68.32 | 68.93 | 3,898,173 | +0.74(+1.08%) |
Sep 18, 2023 | 68.05 | 68.49 | 67.45 | 68.19 | 3,576,317 | -0.14(-0.20%) |
Sep 15, 2023 | 69.92 | 70.10 | 67.70 | 68.33 | 6,179,176 | -1.84(-2.63%) |
Sep 14, 2023 | 69.49 | 70.17 | 69.15 | 70.17 | 5,188,716 | +0.70(+1.01%) |
Sep 13, 2023 | 69.94 | 70.21 | 68.79 | 69.47 | 2,840,792 | -0.28(-0.40%) |
Sep 12, 2023 | 70.66 | 71.27 | 69.61 | 69.75 | 5,590,963 | -1.41(-1.98%) |
Sep 11, 2023 | 70.13 | 71.81 | 69.58 | 71.16 | 7,553,044 | +1.64(+2.35%) |
Sep 08, 2023 | 68.41 | 69.91 | 68.13 | 69.52 | 5,628,594 | +1.50(+2.20%) |
Sep 07, 2023 | 68.51 | 69.64 | 67.62 | 68.02 | 7,755,635 | -1.47(-2.11%) |
Sep 06, 2023 | 67.06 | 69.50 | 66.89 | 69.49 | 7,690,933 | +2.34(+3.48%) |
Sep 05, 2023 | 67.11 | 68.86 | 66.60 | 67.16 | 9,596,862 | -0.09(-0.13%) |
Sep 01, 2023 | 63.20 | 69.31 | 62.97 | 67.24 | 32,521,680 | +11.78(+21.25%) |
Aug 31, 2023 | 55.21 | 56.01 | 54.79 | 55.46 | 7,196,068 | +0.54(+0.99%) |
Aug 30, 2023 | 53.92 | 55.17 | 52.88 | 54.92 | 6,429,144 | -0.80(-1.43%) |
Aug 29, 2023 | 56.39 | 56.49 | 55.54 | 55.72 | 5,008,047 | -0.68(-1.21%) |
Aug 28, 2023 | 55.58 | 56.70 | 55.29 | 56.40 | 3,298,306 | +0.97(+1.74%) |
Aug 25, 2023 | 55.99 | 56.09 | 54.85 | 55.43 | 2,718,692 | -0.49(-0.88%) |
Aug 24, 2023 | 56.64 | 56.86 | 55.44 | 55.92 | 3,981,137 | -0.12(-0.21%) |
Aug 23, 2023 | 55.44 | 56.13 | 54.94 | 56.04 | 2,680,837 | +1.02(+1.85%) |
Aug 22, 2023 | 55.65 | 55.78 | 54.78 | 55.03 | 2,219,955 | -0.25(-0.45%) |
Aug 21, 2023 | 54.32 | 55.67 | 54.32 | 55.27 | 4,133,367 | +1.10(+2.04%) |
Aug 18, 2023 | 53.75 | 54.58 | 53.58 | 54.17 | 2,357,334 | +0.07(+0.13%) |
Aug 17, 2023 | 54.53 | 55.06 | 53.87 | 54.10 | 4,022,748 | -0.36(-0.65%) |
Aug 16, 2023 | 54.91 | 55.52 | 54.39 | 54.45 | 1,859,846 | -0.50(-0.92%) |
Aug 15, 2023 | 55.78 | 55.90 | 54.92 | 54.96 | 2,311,457 | -1.02(-1.81%) |
Aug 14, 2023 | 55.74 | 56.17 | 55.51 | 55.97 | 2,285,580 | -0.08(-0.14%) |
Aug 11, 2023 | 55.29 | 56.78 | 54.98 | 56.05 | 3,161,920 | +0.83(+1.50%) |
Aug 10, 2023 | 56.40 | 56.58 | 54.65 | 55.22 | 3,233,534 | -0.56(-1.01%) |
Aug 09, 2023 | 56.67 | 57.07 | 55.76 | 55.79 | 2,792,920 | -1.00(-1.75%) |
Aug 08, 2023 | 54.28 | 57.91 | 54.06 | 56.78 | 8,373,992 | +2.97(+5.52%) |
Aug 07, 2023 | 52.79 | 53.88 | 52.79 | 53.81 | 2,776,896 | +1.31(+2.50%) |
Aug 04, 2023 | 52.85 | 53.80 | 52.32 | 52.50 | 2,569,284 | -0.27(-0.50%) |
Aug 03, 2023 | 51.77 | 53.21 | 51.33 | 52.77 | 2,652,338 | +0.55(+1.06%) |
Aug 02, 2023 | 52.30 | 52.52 | 51.74 | 52.22 | 2,828,192 | -0.41(-0.79%) |
Aug 01, 2023 | 52.05 | 52.93 | 52.05 | 52.63 | 3,733,137 | +0.44(+0.85%) |
Jul 31, 2023 | 51.81 | 52.42 | 51.63 | 52.19 | 3,919,940 | +0.31(+0.59%) |
Jul 28, 2023 | 53.39 | 53.67 | 51.80 | 51.88 | 4,814,915 | -1.08(-2.05%) |
Jul 27, 2023 | 53.67 | 54.02 | 52.85 | 52.97 | 2,999,119 | -0.21(-0.39%) |
Jul 26, 2023 | 53.49 | 53.79 | 53.01 | 53.17 | 1,958,417 | -0.44(-0.83%) |
Jul 25, 2023 | 53.25 | 53.90 | 53.25 | 53.62 | 2,429,274 | +0.63(+1.19%) |
Jul 24, 2023 | 53.02 | 53.47 | 52.83 | 52.98 | 2,978,970 | +0.53(+1.02%) |
Jul 21, 2023 | 52.33 | 53.16 | 52.32 | 52.45 | 2,936,413 | -0.04(-0.07%) |
Jul 20, 2023 | 52.74 | 53.11 | 52.14 | 52.49 | 3,486,991 | -0.69(-1.29%) |
Jul 19, 2023 | 52.85 | 53.39 | 52.85 | 53.18 | 3,362,158 | +0.46(+0.87%) |
Jul 18, 2023 | 53.84 | 53.91 | 52.02 | 52.72 | 5,797,865 | -0.85(-1.59%) |
Jul 17, 2023 | 54.43 | 54.51 | 53.56 | 53.57 | 4,234,093 | -0.71(-1.30%) |
Jul 14, 2023 | 54.43 | 54.94 | 53.71 | 54.27 | 4,317,265 | -0.22(-0.40%) |
Jul 13, 2023 | 53.43 | 54.51 | 53.10 | 54.49 | 5,489,355 | +1.44(+2.71%) |
Jul 12, 2023 | 54.35 | 54.54 | 53.03 | 53.05 | 6,006,351 | -1.54(-2.82%) |
Jul 11, 2023 | 53.86 | 54.70 | 53.74 | 54.59 | 4,694,012 | +0.85(+1.59%) |
Jul 10, 2023 | 52.17 | 53.74 | 52.12 | 53.74 | 3,306,701 | +1.31(+2.50%) |
Jul 07, 2023 | 52.80 | 53.39 | 52.36 | 52.42 | 5,518,361 | -0.26(-0.50%) |
Jul 06, 2023 | 52.54 | 53.20 | 52.24 | 52.69 | 3,672,037 | -0.40(-0.76%) |
Jul 05, 2023 | 52.96 | 53.54 | 52.75 | 53.09 | 2,695,655 | -0.39(-0.73%) |
Jul 03, 2023 | 52.88 | 53.65 | 52.63 | 53.48 | 1,867,199 | +0.49(+0.92%) |
Jun 30, 2023 | 52.82 | 53.48 | 52.65 | 52.99 | 5,291,888 | +0.99(+1.90%) |
Jun 29, 2023 | 50.92 | 52.05 | 50.73 | 52.00 | 4,118,390 | +1.30(+2.57%) |
Jun 28, 2023 | 49.97 | 50.85 | 49.86 | 50.70 | 3,009,081 | +0.37(+0.74%) |
Jun 27, 2023 | 50.26 | 50.50 | 49.80 | 50.33 | 3,569,505 | +0.07(+0.14%) |
Jun 26, 2023 | 50.06 | 50.51 | 49.67 | 50.26 | 3,476,384 | +0.44(+0.88%) |
Jun 23, 2023 | 49.54 | 50.59 | 49.47 | 49.82 | 18,678,142 | -0.40(-0.80%) |
Jun 22, 2023 | 48.81 | 50.38 | 48.73 | 50.22 | 6,460,403 | +1.19(+2.44%) |
Jun 21, 2023 | 48.85 | 49.54 | 48.38 | 49.02 | 6,068,219 | +0.71(+1.48%) |
Jun 20, 2023 | 48.49 | 48.55 | 47.73 | 48.31 | 4,302,190 | -0.33(-0.68%) |
Jun 16, 2023 | 49.15 | 49.26 | 48.51 | 48.64 | 9,561,017 | -0.52(-1.06%) |
Jun 15, 2023 | 48.33 | 49.42 | 48.16 | 49.16 | 3,284,530 | +0.80(+1.66%) |
Jun 14, 2023 | 47.62 | 48.66 | 47.62 | 48.36 | 4,098,429 | +0.57(+1.19%) |
Jun 13, 2023 | 47.28 | 47.81 | 47.25 | 47.79 | 2,864,895 | +0.71(+1.52%) |
Jun 12, 2023 | 46.73 | 47.12 | 46.63 | 47.08 | 3,672,818 | +0.45(+0.97%) |
Jun 09, 2023 | 47.10 | 47.66 | 46.61 | 46.63 | 3,363,134 | -0.27(-0.58%) |
Jun 08, 2023 | 47.00 | 47.11 | 46.22 | 46.90 | 4,060,055 | +0.23(+0.48%) |
Jun 07, 2023 | 45.89 | 46.79 | 45.80 | 46.67 | 4,181,652 | +0.79(+1.73%) |
Jun 06, 2023 | 44.44 | 46.11 | 44.23 | 45.88 | 5,580,904 | +1.34(+3.01%) |
Jun 05, 2023 | 45.68 | 46.60 | 44.36 | 44.54 | 6,490,377 | -1.75(-3.79%) |
Jun 02, 2023 | 44.56 | 46.86 | 44.43 | 46.29 | 8,081,900 | +1.77(+3.98%) |
Jun 01, 2023 | 44.08 | 46.52 | 43.79 | 44.52 | 14,757,814 | +0.64(+1.45%) |
May 31, 2023 | 45.03 | 45.22 | 43.53 | 43.88 | 10,147,035 | -2.46(-5.30%) |
May 30, 2023 | 47.78 | 48.08 | 46.19 | 46.34 | 5,579,665 | -1.17(-2.45%) |
May 26, 2023 | 47.15 | 47.55 | 46.50 | 47.51 | 4,387,869 | +0.42(+0.89%) |
May 25, 2023 | 45.83 | 47.32 | 45.59 | 47.09 | 4,166,416 | +2.13(+4.73%) |
May 24, 2023 | 45.11 | 45.11 | 44.31 | 44.96 | 3,298,803 | -0.43(-0.95%) |
May 23, 2023 | 46.36 | 46.62 | 45.38 | 45.39 | 4,228,519 | -1.17(-2.50%) |
May 22, 2023 | 45.78 | 46.95 | 45.41 | 46.56 | 3,904,790 | -0.21(-0.44%) |
May 19, 2023 | 46.38 | 47.19 | 46.38 | 46.76 | 5,218,993 | +0.62(+1.34%) |
May 18, 2023 | 44.82 | 46.33 | 44.71 | 46.15 | 4,006,202 | +1.24(+2.77%) |
May 17, 2023 | 44.85 | 45.22 | 44.30 | 44.90 | 2,455,382 | +0.46(+1.04%) |
May 16, 2023 | 43.91 | 45.18 | 43.75 | 44.44 | 3,992,799 | +0.44(+1.00%) |
May 15, 2023 | 43.87 | 44.06 | 43.53 | 44.00 | 3,059,644 | +0.17(+0.38%) |
May 12, 2023 | 43.80 | 43.87 | 43.28 | 43.83 | 2,447,905 | +0.06(+0.13%) |
May 11, 2023 | 44.68 | 44.76 | 43.56 | 43.78 | 3,816,409 | -1.11(-2.47%) |
May 10, 2023 | 45.46 | 45.60 | 44.51 | 44.88 | 3,126,791 | -0.15(-0.33%) |
May 09, 2023 | 45.14 | 45.26 | 44.33 | 45.03 | 3,288,606 | -0.04(-0.09%) |
May 08, 2023 | 44.58 | 45.23 | 44.24 | 45.07 | 3,970,118 | +0.62(+1.39%) |
May 05, 2023 | 43.81 | 44.85 | 43.69 | 44.45 | 3,777,798 | +1.19(+2.74%) |
May 04, 2023 | 44.10 | 44.22 | 43.17 | 43.27 | 3,624,702 | -0.96(-2.17%) |
May 03, 2023 | 44.12 | 44.80 | 43.87 | 44.23 | 5,233,101 | +0.39(+0.89%) |
May 02, 2023 | 44.08 | 44.71 | 42.97 | 43.83 | 6,921,131 | +0.92(+2.15%) |