Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.67 | 46.72 | 46.07 | 46.23 | 1,893,428 | -0.63(-1.34%) |
Apr 29, 2024 | 47.08 | 47.98 | 46.56 | 46.86 | 2,831,276 | -0.03(-0.06%) |
Apr 26, 2024 | 46.46 | 47.44 | 46.26 | 46.89 | 4,211,689 | -0.25(-0.53%) |
Apr 25, 2024 | 47.16 | 47.86 | 46.63 | 47.14 | 4,028,412 | -1.37(-2.82%) |
Apr 24, 2024 | 48.76 | 49.15 | 47.92 | 48.51 | 3,351,107 | -0.72(-1.46%) |
Apr 23, 2024 | 48.25 | 49.48 | 48.25 | 49.23 | 2,438,344 | +1.08(+2.24%) |
Apr 22, 2024 | 48.56 | 48.63 | 47.82 | 48.15 | 2,409,331 | +0.01(+0.02%) |
Apr 19, 2024 | 47.87 | 48.56 | 47.83 | 48.14 | 2,447,020 | +0.26(+0.54%) |
Apr 18, 2024 | 48.59 | 48.79 | 47.44 | 47.88 | 4,820,932 | -0.65(-1.34%) |
Apr 17, 2024 | 46.01 | 49.36 | 45.79 | 48.53 | 11,672,710 | -2.25(-4.43%) |
Apr 16, 2024 | 50.68 | 51.20 | 50.28 | 50.78 | 2,085,635 | +0.03(+0.06%) |
Apr 15, 2024 | 51.24 | 51.38 | 50.43 | 50.75 | 1,091,941 | -0.25(-0.49%) |
Apr 12, 2024 | 51.64 | 51.84 | 50.64 | 51.00 | 1,441,067 | -1.00(-1.92%) |
Apr 11, 2024 | 51.74 | 52.27 | 51.70 | 52.00 | 1,151,623 | +0.46(+0.89%) |
Apr 10, 2024 | 52.46 | 52.56 | 51.17 | 51.54 | 2,254,157 | -2.11(-3.93%) |
Apr 09, 2024 | 53.28 | 54.00 | 53.28 | 53.65 | 1,362,904 | +0.51(+0.96%) |
Apr 08, 2024 | 53.41 | 53.75 | 53.10 | 53.14 | 1,053,793 | -0.03(-0.06%) |
Apr 05, 2024 | 53.03 | 53.57 | 52.85 | 53.17 | 1,266,489 | -0.18(-0.34%) |
Apr 04, 2024 | 54.44 | 54.67 | 53.11 | 53.35 | 1,120,475 | -0.98(-1.80%) |
Apr 03, 2024 | 53.39 | 54.54 | 53.26 | 54.33 | 1,595,345 | +0.95(+1.78%) |
Apr 02, 2024 | 54.11 | 54.52 | 53.18 | 53.38 | 1,365,926 | -1.40(-2.56%) |
Apr 01, 2024 | 54.88 | 55.16 | 54.41 | 54.78 | 1,442,445 | -0.24(-0.44%) |
Mar 28, 2024 | 54.44 | 55.05 | 55.05 | 55.02 | 2,747,772 | +1.42(+2.65%) |
Mar 27, 2024 | 53.04 | 53.80 | 52.59 | 53.60 | 2,307,065 | +0.87(+1.65%) |
Mar 26, 2024 | 52.42 | 52.84 | 52.37 | 52.73 | 1,709,107 | +0.62(+1.19%) |
Mar 25, 2024 | 52.45 | 52.56 | 51.47 | 52.11 | 2,465,812 | -0.47(-0.89%) |
Mar 22, 2024 | 53.75 | 53.91 | 52.23 | 52.58 | 2,076,277 | -0.90(-1.68%) |
Mar 21, 2024 | 53.59 | 54.25 | 53.32 | 53.48 | 1,450,906 | +0.03(+0.06%) |
Mar 20, 2024 | 52.11 | 53.57 | 51.96 | 53.45 | 1,942,710 | +1.37(+2.63%) |
Mar 19, 2024 | 51.90 | 52.86 | 51.78 | 52.08 | 4,127,082 | -0.54(-1.03%) |
Mar 18, 2024 | 54.27 | 54.47 | 52.43 | 52.62 | 2,685,571 | -1.52(-2.81%) |
Mar 15, 2024 | 54.30 | 55.00 | 54.11 | 54.14 | 2,290,238 | -0.50(-0.92%) |
Mar 14, 2024 | 56.00 | 56.13 | 54.28 | 54.64 | 1,593,690 | -1.49(-2.65%) |
Mar 13, 2024 | 56.58 | 57.15 | 55.98 | 56.13 | 1,385,760 | -0.61(-1.08%) |
Mar 12, 2024 | 56.49 | 57.02 | 56.38 | 56.74 | 966,319 | +0.07(+0.12%) |
Mar 11, 2024 | 56.36 | 57.03 | 56.08 | 56.67 | 1,393,607 | +0.24(+0.43%) |
Mar 08, 2024 | 56.92 | 57.42 | 56.33 | 56.43 | 1,710,627 | +0.04(+0.07%) |
Mar 07, 2024 | 55.48 | 56.65 | 55.31 | 56.39 | 1,552,420 | +1.28(+2.32%) |
Mar 06, 2024 | 55.59 | 56.06 | 54.79 | 55.11 | 2,181,926 | -0.28(-0.50%) |
Mar 05, 2024 | 54.35 | 56.00 | 53.89 | 55.39 | 2,355,677 | +0.78(+1.42%) |
Mar 04, 2024 | 55.19 | 55.52 | 54.56 | 54.61 | 1,542,599 | -0.43(-0.78%) |
Mar 01, 2024 | 56.07 | 56.31 | 54.78 | 55.04 | 2,132,743 | -1.14(-2.02%) |
Feb 29, 2024 | 55.97 | 56.56 | 55.71 | 56.18 | 2,455,454 | +0.45(+0.81%) |
Feb 28, 2024 | 57.03 | 57.03 | 55.67 | 55.73 | 2,140,430 | -1.57(-2.73%) |
Feb 27, 2024 | 57.22 | 57.52 | 55.85 | 57.29 | 2,682,922 | -0.36(-0.62%) |
Feb 26, 2024 | 57.86 | 58.12 | 57.24 | 57.65 | 1,549,934 | -0.40(-0.69%) |
Feb 23, 2024 | 58.12 | 58.31 | 57.50 | 58.05 | 1,606,250 | +0.26(+0.45%) |
Feb 22, 2024 | 57.50 | 57.97 | 57.33 | 57.79 | 1,339,269 | +0.29(+0.50%) |
Feb 21, 2024 | 56.74 | 57.66 | 56.44 | 57.50 | 1,490,291 | +0.87(+1.53%) |
Feb 20, 2024 | 56.27 | 56.69 | 55.06 | 56.64 | 2,010,413 | -0.02(-0.04%) |
Feb 16, 2024 | 57.64 | 57.75 | 56.27 | 56.66 | 2,556,665 | -1.37(-2.35%) |
Feb 15, 2024 | 59.16 | 59.43 | 57.50 | 58.02 | 2,147,386 | -0.92(-1.56%) |
Feb 14, 2024 | 59.59 | 59.79 | 58.41 | 58.94 | 2,762,335 | -0.21(-0.35%) |
Feb 13, 2024 | 58.95 | 59.42 | 58.09 | 59.15 | 1,373,678 | -0.91(-1.51%) |
Feb 12, 2024 | 59.61 | 60.22 | 59.31 | 60.06 | 1,731,530 | +0.44(+0.74%) |
Feb 09, 2024 | 59.80 | 59.85 | 58.79 | 59.62 | 1,372,362 | -0.14(-0.23%) |
Feb 08, 2024 | 59.90 | 60.12 | 58.19 | 59.76 | 1,997,247 | -0.38(-0.63%) |
Feb 07, 2024 | 60.15 | 60.81 | 59.85 | 60.14 | 2,033,446 | +0.18(+0.30%) |
Feb 06, 2024 | 59.34 | 60.37 | 59.18 | 59.96 | 2,083,908 | +0.73(+1.23%) |
Feb 05, 2024 | 58.83 | 59.50 | 58.62 | 59.23 | 1,662,517 | +0.03(+0.05%) |
Feb 02, 2024 | 57.67 | 59.61 | 57.18 | 59.20 | 2,630,306 | +1.51(+2.61%) |
Feb 01, 2024 | 57.36 | 57.91 | 56.14 | 57.69 | 1,710,367 | +0.48(+0.84%) |
Jan 31, 2024 | 57.83 | 58.38 | 57.15 | 57.21 | 1,991,379 | -0.57(-0.98%) |
Jan 30, 2024 | 57.11 | 58.00 | 56.49 | 57.78 | 1,410,562 | +0.27(+0.47%) |
Jan 29, 2024 | 56.96 | 57.56 | 56.51 | 57.51 | 1,514,600 | +0.35(+0.61%) |
Jan 26, 2024 | 58.09 | 58.09 | 56.35 | 57.16 | 2,108,205 | -0.57(-0.98%) |
Jan 25, 2024 | 55.91 | 58.33 | 55.60 | 57.73 | 4,757,234 | +0.92(+1.61%) |
Jan 24, 2024 | 57.15 | 57.69 | 56.69 | 56.81 | 3,188,428 | -0.06(-0.11%) |
Jan 23, 2024 | 57.21 | 57.41 | 56.55 | 56.87 | 2,504,595 | -0.01(-0.02%) |
Jan 22, 2024 | 55.52 | 57.04 | 55.48 | 56.88 | 2,278,390 | +2.03(+3.71%) |
Jan 19, 2024 | 55.74 | 55.99 | 54.24 | 54.85 | 2,041,354 | -0.40(-0.72%) |
Jan 18, 2024 | 53.57 | 55.33 | 53.43 | 55.25 | 2,677,507 | +1.82(+3.42%) |
Jan 17, 2024 | 53.44 | 53.73 | 53.11 | 53.42 | 1,677,546 | -0.66(-1.22%) |
Jan 16, 2024 | 53.81 | 54.09 | 53.18 | 54.08 | 2,174,483 | -0.13(-0.24%) |
Jan 12, 2024 | 55.56 | 55.58 | 53.89 | 54.21 | 2,662,681 | -1.08(-1.95%) |
Jan 11, 2024 | 56.40 | 56.40 | 54.95 | 55.29 | 1,914,131 | -1.42(-2.50%) |
Jan 10, 2024 | 56.15 | 56.78 | 55.63 | 56.71 | 1,699,339 | +0.36(+0.64%) |
Jan 09, 2024 | 56.89 | 57.17 | 56.19 | 56.35 | 1,279,068 | -0.97(-1.69%) |
Jan 08, 2024 | 56.22 | 57.52 | 55.99 | 57.31 | 1,542,442 | +1.09(+1.93%) |
Jan 05, 2024 | 55.36 | 56.53 | 55.10 | 56.23 | 2,106,717 | +0.87(+1.57%) |
Jan 04, 2024 | 55.44 | 55.52 | 54.71 | 55.36 | 2,148,260 | -0.25(-0.45%) |
Jan 03, 2024 | 56.42 | 56.55 | 55.07 | 55.61 | 1,908,834 | -1.64(-2.86%) |
Jan 02, 2024 | 57.21 | 58.17 | 56.83 | 57.24 | 1,381,299 | -0.24(-0.42%) |
Dec 29, 2023 | 58.05 | 58.37 | 57.40 | 57.48 | 815,990 | -0.76(-1.30%) |
Dec 28, 2023 | 57.76 | 58.36 | 57.76 | 58.24 | 757,201 | +0.23(+0.40%) |
Dec 27, 2023 | 58.29 | 58.56 | 57.88 | 58.01 | 1,138,099 | -0.50(-0.85%) |
Dec 26, 2023 | 58.58 | 58.86 | 58.42 | 58.51 | 879,213 | -0.20(-0.34%) |
Dec 22, 2023 | 58.84 | 59.21 | 58.30 | 58.71 | 987,651 | +0.10(+0.17%) |
Dec 21, 2023 | 57.67 | 58.77 | 57.66 | 58.61 | 1,169,999 | +1.17(+2.03%) |
Dec 20, 2023 | 57.46 | 58.97 | 57.35 | 57.44 | 2,503,748 | -0.81(-1.39%) |
Dec 19, 2023 | 56.81 | 58.42 | 56.58 | 58.25 | 2,803,249 | +1.83(+3.25%) |
Dec 18, 2023 | 57.99 | 58.20 | 55.39 | 56.42 | 3,262,726 | -1.22(-2.11%) |
Dec 15, 2023 | 57.70 | 58.56 | 57.55 | 57.63 | 3,531,349 | -0.05(-0.09%) |
Dec 14, 2023 | 57.27 | 58.62 | 57.13 | 57.68 | 2,294,862 | +1.10(+1.94%) |
Dec 13, 2023 | 56.29 | 56.81 | 54.66 | 56.59 | 3,803,279 | +0.06(+0.11%) |
Dec 12, 2023 | 56.39 | 57.09 | 55.97 | 56.53 | 2,027,897 | +0.19(+0.34%) |
Dec 11, 2023 | 55.51 | 56.46 | 55.36 | 56.34 | 1,360,027 | +0.81(+1.45%) |
Dec 08, 2023 | 56.20 | 56.64 | 55.48 | 55.53 | 1,415,088 | -0.60(-1.07%) |
Dec 07, 2023 | 56.19 | 56.82 | 55.35 | 56.13 | 1,738,214 | -0.04(-0.07%) |
Dec 06, 2023 | 56.41 | 56.58 | 55.55 | 56.17 | 2,013,465 | +0.01(+0.02%) |
Dec 05, 2023 | 56.20 | 56.74 | 55.73 | 56.16 | 2,187,697 | -0.55(-0.96%) |
Dec 04, 2023 | 55.70 | 57.43 | 55.23 | 56.70 | 2,769,241 | +1.00(+1.80%) |
Dec 01, 2023 | 53.63 | 55.73 | 53.44 | 55.70 | 1,969,748 | +2.21(+4.13%) |
Nov 30, 2023 | 53.00 | 54.18 | 52.85 | 53.49 | 3,375,395 | +0.55(+1.03%) |
Nov 29, 2023 | 52.33 | 53.78 | 52.23 | 52.94 | 2,365,117 | +1.10(+2.13%) |
Nov 28, 2023 | 51.66 | 51.99 | 51.05 | 51.84 | 1,253,646 | +0.06(+0.12%) |
Nov 27, 2023 | 51.65 | 51.99 | 50.89 | 51.78 | 1,130,490 | +0.13(+0.25%) |
Nov 24, 2023 | 51.66 | 52.02 | 51.45 | 51.65 | 446,158 | +0.06(+0.12%) |
Nov 22, 2023 | 51.71 | 51.92 | 51.16 | 51.59 | 1,120,320 | +0.22(+0.43%) |
Nov 21, 2023 | 50.71 | 51.84 | 50.29 | 51.37 | 2,058,031 | +0.59(+1.16%) |
Nov 20, 2023 | 51.07 | 51.20 | 50.51 | 50.79 | 1,358,258 | -0.42(-0.82%) |
Nov 17, 2023 | 51.68 | 51.74 | 50.97 | 51.20 | 834,752 | -0.15(-0.29%) |
Nov 16, 2023 | 52.54 | 52.72 | 50.67 | 51.35 | 1,786,829 | -1.57(-2.97%) |
Nov 15, 2023 | 51.77 | 54.43 | 51.77 | 52.92 | 2,521,351 | +1.28(+2.48%) |
Nov 14, 2023 | 50.48 | 52.50 | 50.44 | 51.64 | 1,526,558 | +2.14(+4.32%) |
Nov 13, 2023 | 49.50 | 49.64 | 48.89 | 49.50 | 1,101,794 | -0.10(-0.20%) |
Nov 10, 2023 | 49.46 | 49.83 | 49.01 | 49.60 | 1,627,133 | +0.27(+0.54%) |
Nov 09, 2023 | 50.09 | 50.14 | 49.14 | 49.33 | 1,575,392 | -0.51(-1.02%) |
Nov 08, 2023 | 50.58 | 50.92 | 49.74 | 49.84 | 1,256,694 | -0.44(-0.87%) |
Nov 07, 2023 | 49.86 | 50.45 | 49.55 | 50.28 | 1,167,427 | -0.21(-0.41%) |
Nov 06, 2023 | 50.58 | 50.81 | 49.69 | 50.49 | 1,576,795 | -0.12(-0.24%) |
Nov 03, 2023 | 49.50 | 50.65 | 49.41 | 50.61 | 2,133,251 | +1.79(+3.67%) |
Nov 02, 2023 | 48.61 | 49.25 | 48.39 | 48.82 | 1,769,918 | +0.60(+1.24%) |
Nov 01, 2023 | 48.54 | 48.85 | 47.66 | 48.22 | 1,409,485 | -0.41(-0.84%) |
Oct 31, 2023 | 48.76 | 49.33 | 48.52 | 48.63 | 1,581,703 | -0.20(-0.41%) |
Oct 30, 2023 | 48.21 | 48.91 | 47.70 | 48.83 | 1,969,004 | +1.16(+2.44%) |
Oct 27, 2023 | 49.13 | 49.55 | 47.44 | 47.66 | 3,061,316 | -1.37(-2.80%) |
Oct 26, 2023 | 49.28 | 50.25 | 48.88 | 49.04 | 1,775,636 | -0.15(-0.30%) |
Oct 25, 2023 | 49.65 | 49.89 | 47.96 | 49.18 | 3,793,465 | -0.80(-1.59%) |
Oct 24, 2023 | 49.87 | 50.72 | 49.60 | 49.98 | 2,579,785 | +0.24(+0.48%) |
Oct 23, 2023 | 51.06 | 51.17 | 49.71 | 49.74 | 3,501,697 | -1.25(-2.46%) |
Oct 20, 2023 | 51.72 | 52.40 | 49.81 | 50.99 | 8,742,168 | +5.36(+11.75%) |
Oct 19, 2023 | 47.07 | 47.27 | 45.48 | 45.63 | 4,953,819 | -1.43(-3.04%) |
Oct 18, 2023 | 49.28 | 49.49 | 46.91 | 47.07 | 3,163,313 | -3.05(-6.09%) |
Oct 17, 2023 | 49.35 | 51.00 | 49.35 | 50.12 | 3,422,610 | +0.70(+1.41%) |
Oct 16, 2023 | 47.91 | 49.49 | 47.89 | 49.42 | 2,848,341 | +1.83(+3.85%) |
Oct 13, 2023 | 47.65 | 48.24 | 47.40 | 47.59 | 1,964,272 | +0.05(+0.10%) |
Oct 12, 2023 | 48.32 | 48.48 | 47.09 | 47.54 | 1,997,880 | -1.14(-2.35%) |
Oct 11, 2023 | 49.18 | 49.43 | 48.28 | 48.69 | 2,358,374 | -0.51(-1.03%) |
Oct 10, 2023 | 49.16 | 49.74 | 48.68 | 49.19 | 1,574,227 | +0.07(+0.14%) |
Oct 09, 2023 | 48.15 | 49.23 | 47.92 | 49.12 | 1,168,354 | +0.64(+1.31%) |
Oct 06, 2023 | 48.06 | 48.99 | 47.93 | 48.49 | 1,298,825 | +0.13(+0.27%) |
Oct 05, 2023 | 48.33 | 48.43 | 47.56 | 48.36 | 1,681,022 | -0.16(-0.33%) |
Oct 04, 2023 | 48.60 | 48.65 | 47.60 | 48.52 | 2,358,542 | +0.01(+0.02%) |
Oct 03, 2023 | 48.34 | 49.39 | 47.94 | 48.51 | 2,409,164 | -0.31(-0.63%) |
Oct 02, 2023 | 49.64 | 50.01 | 48.39 | 48.82 | 2,073,067 | -1.06(-2.13%) |
Sep 29, 2023 | 49.82 | 50.14 | 49.55 | 49.88 | 2,311,144 | +0.37(+0.74%) |
Sep 28, 2023 | 49.44 | 49.62 | 48.99 | 49.51 | 2,249,775 | -0.01(-0.02%) |
Sep 27, 2023 | 49.69 | 49.95 | 48.90 | 49.52 | 1,802,064 | -0.28(-0.56%) |
Sep 26, 2023 | 50.36 | 50.78 | 49.80 | 49.80 | 969,667 | -0.91(-1.78%) |
Sep 25, 2023 | 50.10 | 50.94 | 50.58 | 50.71 | 987,397 | +0.48(+0.95%) |
Sep 22, 2023 | 50.76 | 51.25 | 50.18 | 50.23 | 1,429,024 | -0.51(-1.00%) |
Sep 21, 2023 | 52.40 | 52.44 | 50.72 | 50.74 | 2,389,704 | -1.76(-3.35%) |
Sep 20, 2023 | 52.95 | 53.34 | 52.17 | 52.50 | 1,805,532 | -0.08(-0.15%) |
Sep 19, 2023 | 53.27 | 53.47 | 52.33 | 52.58 | 1,421,769 | -0.78(-1.45%) |
Sep 18, 2023 | 53.20 | 54.28 | 53.14 | 53.35 | 2,134,774 | +0.21(+0.39%) |
Sep 15, 2023 | 53.12 | 53.39 | 52.62 | 53.14 | 2,266,718 | -0.14(-0.26%) |
Sep 14, 2023 | 53.20 | 53.63 | 51.99 | 53.28 | 2,436,388 | +0.50(+0.94%) |
Sep 13, 2023 | 50.87 | 53.95 | 50.48 | 52.79 | 3,383,755 | +1.83(+3.59%) |
Sep 12, 2023 | 51.71 | 51.73 | 50.80 | 50.96 | 1,767,126 | -0.82(-1.58%) |
Sep 11, 2023 | 52.23 | 52.63 | 51.61 | 51.77 | 1,565,774 | -0.21(-0.40%) |
Sep 08, 2023 | 52.39 | 52.54 | 51.45 | 51.98 | 1,275,779 | -0.18(-0.34%) |
Sep 07, 2023 | 52.10 | 52.77 | 51.81 | 52.16 | 1,817,823 | -0.17(-0.32%) |
Sep 06, 2023 | 53.06 | 53.15 | 52.28 | 52.33 | 1,141,395 | -0.73(-1.38%) |
Sep 05, 2023 | 53.92 | 54.06 | 52.85 | 53.06 | 1,382,032 | -1.74(-3.17%) |
Sep 01, 2023 | 54.71 | 55.22 | 54.18 | 54.80 | 1,553,408 | +0.42(+0.77%) |
Aug 31, 2023 | 54.17 | 54.84 | 53.57 | 54.38 | 2,497,637 | +0.00(+0.00%) |
Aug 30, 2023 | 55.07 | 55.37 | 54.31 | 54.38 | 1,290,625 | -0.41(-0.74%) |
Aug 29, 2023 | 53.69 | 55.16 | 53.62 | 54.79 | 2,090,398 | +1.13(+2.11%) |
Aug 28, 2023 | 54.10 | 54.92 | 53.53 | 53.66 | 2,265,925 | -0.47(-0.86%) |
Aug 25, 2023 | 55.07 | 55.39 | 53.94 | 54.12 | 1,790,851 | -0.76(-1.39%) |
Aug 24, 2023 | 55.14 | 55.79 | 54.83 | 54.89 | 960,305 | -0.56(-1.00%) |
Aug 23, 2023 | 54.98 | 55.46 | 54.38 | 55.44 | 1,102,428 | +0.37(+0.67%) |
Aug 22, 2023 | 55.84 | 56.36 | 54.70 | 55.08 | 1,405,363 | -1.04(-1.86%) |
Aug 21, 2023 | 55.95 | 56.53 | 55.76 | 56.12 | 1,076,789 | +0.18(+0.32%) |
Aug 18, 2023 | 55.25 | 56.17 | 54.81 | 55.94 | 1,379,267 | +0.42(+0.75%) |
Aug 17, 2023 | 56.66 | 57.08 | 55.49 | 55.52 | 1,783,243 | -1.00(-1.77%) |
Aug 16, 2023 | 58.12 | 58.34 | 56.09 | 56.52 | 1,999,904 | -1.53(-2.63%) |
Aug 15, 2023 | 59.38 | 59.64 | 57.93 | 58.05 | 1,431,459 | -1.61(-2.69%) |
Aug 14, 2023 | 59.02 | 59.91 | 58.42 | 59.66 | 1,498,960 | +0.50(+0.84%) |
Aug 11, 2023 | 58.74 | 59.47 | 58.72 | 59.16 | 1,280,964 | +0.33(+0.56%) |
Aug 10, 2023 | 58.91 | 59.73 | 58.72 | 58.84 | 884,187 | +0.16(+0.27%) |
Aug 09, 2023 | 59.04 | 59.51 | 58.63 | 58.68 | 1,044,192 | -0.47(-0.79%) |
Aug 08, 2023 | 59.54 | 59.56 | 58.80 | 59.14 | 1,502,909 | -0.93(-1.55%) |
Aug 07, 2023 | 59.82 | 60.17 | 59.20 | 60.08 | 1,474,371 | +0.62(+1.05%) |
Aug 04, 2023 | 60.09 | 60.45 | 59.17 | 59.45 | 1,277,946 | -0.58(-0.96%) |
Aug 03, 2023 | 58.74 | 60.19 | 58.21 | 60.03 | 1,560,638 | +1.13(+1.92%) |
Aug 02, 2023 | 58.84 | 59.39 | 58.32 | 58.89 | 2,013,982 | -0.36(-0.60%) |
Aug 01, 2023 | 60.23 | 60.23 | 58.63 | 59.25 | 1,871,211 | -1.01(-1.68%) |
Jul 31, 2023 | 59.86 | 60.49 | 59.22 | 60.26 | 2,312,255 | +0.38(+0.63%) |
Jul 28, 2023 | 59.57 | 60.18 | 58.99 | 59.89 | 1,558,060 | +0.93(+1.58%) |
Jul 27, 2023 | 58.63 | 59.65 | 58.43 | 58.95 | 2,152,419 | +0.59(+1.00%) |
Jul 26, 2023 | 57.36 | 59.85 | 57.36 | 58.37 | 3,144,823 | +1.05(+1.83%) |
Jul 25, 2023 | 57.02 | 57.93 | 56.82 | 57.32 | 1,711,789 | +0.30(+0.52%) |
Jul 24, 2023 | 55.03 | 57.38 | 55.03 | 57.02 | 2,654,372 | +1.15(+2.06%) |
Jul 21, 2023 | 54.93 | 57.25 | 54.88 | 55.87 | 4,760,008 | +0.47(+0.84%) |
Jul 20, 2023 | 55.88 | 56.57 | 55.39 | 55.40 | 2,659,816 | -0.52(-0.92%) |
Jul 19, 2023 | 55.45 | 56.05 | 54.97 | 55.92 | 2,123,374 | +1.05(+1.92%) |
Jul 18, 2023 | 54.06 | 55.73 | 54.01 | 54.87 | 2,129,880 | +1.30(+2.43%) |
Jul 17, 2023 | 54.10 | 54.31 | 53.16 | 53.57 | 1,641,110 | -0.95(-1.75%) |
Jul 14, 2023 | 55.19 | 55.19 | 54.01 | 54.52 | 1,235,133 | -0.65(-1.19%) |
Jul 13, 2023 | 56.29 | 56.41 | 55.09 | 55.17 | 1,412,506 | -1.09(-1.94%) |
Jul 12, 2023 | 56.79 | 57.14 | 55.43 | 56.27 | 2,764,542 | +0.05(+0.09%) |
Jul 11, 2023 | 55.29 | 56.25 | 55.29 | 56.22 | 1,423,033 | +1.10(+2.00%) |
Jul 10, 2023 | 54.15 | 55.53 | 54.07 | 55.12 | 1,585,729 | +0.81(+1.50%) |
Jul 07, 2023 | 53.96 | 55.22 | 53.96 | 54.30 | 1,748,429 | +0.36(+0.66%) |
Jul 06, 2023 | 53.07 | 54.43 | 53.05 | 53.94 | 1,548,876 | +0.31(+0.57%) |
Jul 05, 2023 | 53.50 | 54.96 | 52.87 | 53.64 | 2,865,556 | -1.83(-3.29%) |
Jul 03, 2023 | 54.85 | 56.26 | 54.72 | 55.46 | 778,724 | +0.35(+0.63%) |
Jun 30, 2023 | 55.44 | 55.68 | 54.94 | 55.12 | 1,742,865 | -0.18(-0.32%) |
Jun 29, 2023 | 55.04 | 55.76 | 54.61 | 55.29 | 1,285,188 | +0.35(+0.63%) |
Jun 28, 2023 | 55.14 | 55.14 | 53.81 | 54.95 | 2,059,775 | -0.17(-0.31%) |
Jun 27, 2023 | 54.21 | 56.34 | 53.91 | 55.12 | 1,997,175 | +0.89(+1.65%) |
Jun 26, 2023 | 53.17 | 54.51 | 53.17 | 54.22 | 1,445,093 | +0.65(+1.22%) |
Jun 23, 2023 | 53.19 | 54.09 | 53.19 | 53.57 | 2,167,138 | -0.05(-0.09%) |
Jun 22, 2023 | 53.39 | 53.97 | 53.07 | 53.62 | 1,519,106 | +0.15(+0.28%) |
Jun 21, 2023 | 52.72 | 53.62 | 52.47 | 53.47 | 1,758,380 | +0.53(+0.99%) |
Jun 20, 2023 | 54.26 | 54.40 | 52.92 | 52.94 | 2,162,718 | -1.59(-2.91%) |
Jun 16, 2023 | 55.61 | 55.74 | 54.14 | 54.53 | 3,821,421 | -1.02(-1.84%) |
Jun 15, 2023 | 55.19 | 56.43 | 55.15 | 55.55 | 2,356,342 | +0.00(+0.00%) |
Jun 14, 2023 | 53.86 | 55.70 | 53.66 | 55.55 | 2,435,460 | +1.77(+3.28%) |
Jun 13, 2023 | 54.36 | 55.02 | 53.68 | 53.79 | 1,869,242 | -0.53(-0.97%) |
Jun 12, 2023 | 55.20 | 55.20 | 53.63 | 54.31 | 2,520,385 | -0.98(-1.78%) |
Jun 09, 2023 | 56.78 | 56.78 | 55.10 | 55.29 | 1,846,709 | -1.54(-2.71%) |
Jun 08, 2023 | 56.98 | 57.34 | 56.16 | 56.83 | 1,114,701 | -0.40(-0.69%) |
Jun 07, 2023 | 56.01 | 57.45 | 55.91 | 57.23 | 1,377,024 | +1.23(+2.19%) |
Jun 06, 2023 | 54.63 | 56.14 | 54.40 | 56.00 | 1,280,953 | +1.11(+2.02%) |
Jun 05, 2023 | 56.12 | 56.21 | 54.63 | 54.89 | 1,833,671 | -1.44(-2.56%) |
Jun 02, 2023 | 55.50 | 56.82 | 55.12 | 56.34 | 2,155,660 | +1.15(+2.08%) |
Jun 01, 2023 | 54.78 | 55.39 | 54.19 | 55.19 | 1,464,959 | +0.77(+1.42%) |
May 31, 2023 | 55.52 | 55.89 | 53.96 | 54.42 | 3,556,465 | -1.68(-3.00%) |
May 30, 2023 | 55.55 | 56.37 | 55.17 | 56.10 | 1,403,171 | +0.72(+1.30%) |
May 26, 2023 | 55.84 | 56.27 | 55.36 | 55.38 | 1,443,258 | -0.40(-0.71%) |
May 25, 2023 | 54.25 | 56.14 | 54.14 | 55.77 | 2,127,365 | +1.51(+2.79%) |
May 24, 2023 | 54.43 | 54.70 | 53.40 | 54.26 | 1,990,130 | -0.42(-0.76%) |
May 23, 2023 | 54.23 | 54.98 | 54.09 | 54.67 | 1,365,779 | +0.38(+0.69%) |
May 22, 2023 | 55.02 | 55.12 | 53.69 | 54.30 | 1,996,959 | +0.28(+0.51%) |
May 19, 2023 | 54.83 | 54.83 | 53.49 | 54.02 | 2,232,472 | -0.59(-1.09%) |
May 18, 2023 | 54.99 | 55.67 | 53.58 | 54.62 | 2,231,515 | -0.55(-1.00%) |
May 17, 2023 | 54.10 | 55.34 | 53.95 | 55.17 | 2,046,156 | +0.62(+1.14%) |
May 16, 2023 | 55.29 | 55.42 | 54.04 | 54.55 | 1,734,159 | -1.23(-2.20%) |
May 15, 2023 | 56.68 | 56.69 | 55.72 | 55.77 | 1,773,207 | -0.91(-1.61%) |
May 12, 2023 | 56.81 | 57.04 | 55.98 | 56.68 | 1,440,208 | +0.15(+0.26%) |
May 11, 2023 | 56.42 | 56.76 | 55.71 | 56.54 | 1,803,286 | +0.21(+0.37%) |
May 10, 2023 | 56.77 | 57.46 | 55.90 | 56.33 | 1,828,523 | +0.31(+0.55%) |
May 09, 2023 | 56.50 | 56.50 | 55.24 | 56.02 | 1,602,552 | -0.69(-1.22%) |
May 08, 2023 | 57.98 | 58.13 | 56.58 | 56.71 | 1,244,635 | -0.76(-1.33%) |
May 05, 2023 | 56.41 | 57.49 | 56.17 | 57.48 | 1,908,604 | +1.21(+2.15%) |
May 04, 2023 | 56.70 | 57.01 | 56.13 | 56.27 | 1,093,899 | -0.65(-1.15%) |
May 03, 2023 | 56.91 | 58.25 | 56.79 | 56.92 | 1,801,999 | -0.04(-0.07%) |
May 02, 2023 | 56.66 | 57.20 | 55.57 | 56.96 | 1,889,310 | +0.26(+0.45%) |