Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 59.52 | 59.70 | 58.77 | 58.95 | 1,928,010 | -0.55(-0.92%) |
May 17, 2024 | 59.06 | 59.55 | 58.69 | 59.50 | 2,903,164 | +0.73(+1.24%) |
May 16, 2024 | 58.80 | 59.22 | 58.75 | 58.77 | 2,604,214 | -0.03(-0.05%) |
May 15, 2024 | 58.63 | 58.94 | 58.40 | 58.80 | 2,710,848 | +0.45(+0.77%) |
May 14, 2024 | 57.90 | 58.45 | 57.81 | 58.35 | 2,879,105 | +0.50(+0.86%) |
May 13, 2024 | 58.61 | 58.75 | 57.84 | 57.85 | 2,144,251 | -0.59(-1.01%) |
May 10, 2024 | 58.54 | 58.74 | 58.33 | 58.44 | 3,255,509 | +0.09(+0.15%) |
May 09, 2024 | 57.32 | 58.52 | 57.32 | 58.35 | 3,793,638 | +0.84(+1.46%) |
May 08, 2024 | 57.23 | 57.75 | 57.12 | 57.51 | 2,939,787 | +0.11(+0.19%) |
May 07, 2024 | 57.42 | 57.97 | 57.35 | 57.40 | 2,820,109 | -0.08(-0.14%) |
May 06, 2024 | 57.50 | 57.60 | 56.98 | 57.48 | 2,402,973 | +0.48(+0.84%) |
May 03, 2024 | 56.91 | 57.21 | 56.48 | 57.00 | 2,214,002 | +0.40(+0.71%) |
May 02, 2024 | 56.92 | 57.17 | 56.31 | 56.60 | 3,187,564 | +0.14(+0.25%) |
May 01, 2024 | 56.53 | 56.93 | 56.08 | 56.46 | 4,053,956 | -0.03(-0.05%) |
Apr 30, 2024 | 57.19 | 57.30 | 56.45 | 56.49 | 3,530,011 | -0.84(-1.47%) |
Apr 29, 2024 | 57.39 | 57.82 | 57.08 | 57.33 | 2,638,530 | +0.01(+0.02%) |
Apr 26, 2024 | 57.25 | 57.70 | 57.08 | 57.32 | 2,058,026 | +0.14(+0.24%) |
Apr 25, 2024 | 57.30 | 57.69 | 56.76 | 57.18 | 3,254,523 | -0.35(-0.61%) |
Apr 24, 2024 | 56.62 | 57.59 | 56.58 | 57.53 | 3,248,292 | +0.51(+0.89%) |
Apr 23, 2024 | 56.73 | 57.42 | 56.68 | 57.02 | 2,882,247 | +0.28(+0.49%) |
Apr 22, 2024 | 56.31 | 57.05 | 55.91 | 56.75 | 2,957,764 | +0.86(+1.55%) |
Apr 19, 2024 | 55.02 | 56.00 | 55.02 | 55.88 | 4,453,008 | +1.03(+1.88%) |
Apr 18, 2024 | 54.48 | 55.13 | 54.36 | 54.85 | 3,499,257 | +0.78(+1.45%) |
Apr 17, 2024 | 53.75 | 54.58 | 53.69 | 54.07 | 4,546,852 | +0.46(+0.85%) |
Apr 16, 2024 | 54.97 | 55.29 | 52.26 | 53.61 | 8,292,938 | -1.08(-1.98%) |
Apr 15, 2024 | 55.41 | 55.66 | 54.17 | 54.69 | 6,176,734 | +0.04(+0.07%) |
Apr 12, 2024 | 54.81 | 55.57 | 54.26 | 54.65 | 4,969,896 | -0.32(-0.58%) |
Apr 11, 2024 | 55.19 | 55.32 | 54.28 | 54.97 | 3,421,288 | -0.31(-0.56%) |
Apr 10, 2024 | 56.09 | 56.31 | 55.12 | 55.28 | 3,457,057 | -1.51(-2.66%) |
Apr 09, 2024 | 56.83 | 57.00 | 55.96 | 56.79 | 2,779,971 | +0.18(+0.32%) |
Apr 08, 2024 | 56.56 | 56.91 | 56.28 | 56.61 | 3,590,747 | +0.28(+0.49%) |
Apr 05, 2024 | 56.23 | 56.55 | 55.66 | 56.33 | 3,697,937 | -0.03(-0.05%) |
Apr 04, 2024 | 57.58 | 57.85 | 56.28 | 56.36 | 2,483,297 | -0.88(-1.54%) |
Apr 03, 2024 | 56.59 | 57.30 | 56.58 | 57.24 | 3,313,642 | +0.61(+1.07%) |
Apr 02, 2024 | 56.57 | 56.92 | 56.44 | 56.64 | 2,786,794 | +0.09(+0.16%) |
Apr 01, 2024 | 57.04 | 57.10 | 56.34 | 56.55 | 2,468,400 | -0.66(-1.15%) |
Mar 28, 2024 | 56.70 | 57.47 | 56.64 | 57.20 | 3,318,950 | +0.68(+1.21%) |
Mar 27, 2024 | 56.49 | 56.82 | 56.05 | 56.52 | 3,043,729 | +0.32(+0.57%) |
Mar 26, 2024 | 56.19 | 56.58 | 56.06 | 56.20 | 2,626,613 | +0.07(+0.12%) |
Mar 25, 2024 | 56.15 | 56.67 | 56.01 | 56.13 | 2,883,787 | +0.07(+0.12%) |
Mar 22, 2024 | 56.87 | 57.03 | 56.00 | 56.06 | 2,789,353 | -0.80(-1.41%) |
Mar 21, 2024 | 56.08 | 56.93 | 55.98 | 56.86 | 3,472,492 | +1.12(+2.01%) |
Mar 20, 2024 | 54.74 | 55.81 | 54.55 | 55.74 | 2,369,560 | +0.90(+1.65%) |
Mar 19, 2024 | 54.59 | 54.89 | 54.47 | 54.84 | 3,615,445 | +0.30(+0.55%) |
Mar 18, 2024 | 54.17 | 54.55 | 53.82 | 54.54 | 3,201,955 | +0.53(+0.97%) |
Mar 15, 2024 | 53.53 | 54.25 | 53.48 | 54.02 | 9,032,429 | -0.04(-0.07%) |
Mar 14, 2024 | 54.65 | 54.88 | 53.83 | 54.06 | 5,232,354 | -0.82(-1.50%) |
Mar 13, 2024 | 54.84 | 55.17 | 54.64 | 54.88 | 4,552,564 | +0.16(+0.29%) |
Mar 12, 2024 | 55.35 | 55.42 | 54.55 | 54.72 | 3,247,115 | -0.49(-0.88%) |
Mar 11, 2024 | 54.64 | 55.48 | 54.48 | 55.21 | 3,035,052 | +0.14(+0.25%) |
Mar 08, 2024 | 55.38 | 55.75 | 55.02 | 55.07 | 3,314,160 | -0.26(-0.47%) |
Mar 07, 2024 | 55.48 | 55.70 | 55.09 | 55.33 | 2,765,799 | -0.05(-0.09%) |
Mar 06, 2024 | 55.42 | 55.53 | 54.60 | 55.38 | 4,449,998 | -0.11(-0.20%) |
Mar 05, 2024 | 55.00 | 55.95 | 54.94 | 55.48 | 3,974,202 | +0.40(+0.72%) |
Mar 04, 2024 | 54.76 | 55.80 | 54.76 | 55.09 | 3,918,646 | +0.00(+0.00%) |
Mar 01, 2024 | 55.53 | 55.79 | 54.87 | 55.09 | 2,854,205 | -0.60(-1.07%) |
Feb 29, 2024 | 55.48 | 55.84 | 55.22 | 55.68 | 7,210,989 | +0.45(+0.81%) |
Feb 28, 2024 | 55.14 | 55.70 | 54.97 | 55.24 | 3,209,760 | +0.09(+0.16%) |
Feb 27, 2024 | 54.90 | 55.19 | 54.77 | 55.15 | 2,548,792 | +0.27(+0.49%) |
Feb 26, 2024 | 54.93 | 55.77 | 54.79 | 54.88 | 3,704,599 | -0.36(-0.65%) |
Feb 23, 2024 | 55.20 | 55.65 | 54.93 | 55.24 | 3,772,509 | +0.28(+0.51%) |
Feb 22, 2024 | 54.91 | 55.23 | 54.64 | 54.96 | 3,063,612 | +0.24(+0.44%) |
Feb 21, 2024 | 54.57 | 54.90 | 54.23 | 54.72 | 3,177,321 | +0.25(+0.46%) |
Feb 20, 2024 | 53.65 | 54.79 | 53.64 | 54.47 | 4,901,311 | -0.28(-0.51%) |
Feb 16, 2024 | 54.81 | 55.29 | 54.38 | 54.75 | 3,079,959 | -0.14(-0.25%) |
Feb 15, 2024 | 54.39 | 55.01 | 54.32 | 54.89 | 3,668,040 | +0.80(+1.49%) |
Feb 14, 2024 | 54.00 | 54.22 | 53.79 | 54.09 | 3,650,944 | +0.59(+1.09%) |
Feb 13, 2024 | 54.61 | 54.74 | 53.01 | 53.50 | 3,917,189 | -1.72(-3.11%) |
Feb 12, 2024 | 54.72 | 55.64 | 54.64 | 55.22 | 4,436,300 | +0.40(+0.72%) |
Feb 09, 2024 | 54.61 | 54.96 | 54.43 | 54.82 | 2,645,006 | +0.11(+0.20%) |
Feb 08, 2024 | 54.67 | 55.00 | 54.27 | 54.71 | 2,922,526 | -0.16(-0.29%) |
Feb 07, 2024 | 54.73 | 55.05 | 54.26 | 54.87 | 3,425,349 | +0.21(+0.38%) |
Feb 06, 2024 | 54.50 | 54.92 | 54.49 | 54.66 | 3,872,261 | +0.05(+0.09%) |
Feb 05, 2024 | 54.87 | 54.97 | 54.38 | 54.61 | 4,386,153 | -0.62(-1.11%) |
Feb 02, 2024 | 55.09 | 55.72 | 55.03 | 55.23 | 4,178,779 | +0.13(+0.23%) |
Feb 01, 2024 | 55.10 | 55.43 | 54.28 | 55.10 | 3,620,808 | +0.04(+0.07%) |
Jan 31, 2024 | 55.48 | 56.02 | 55.05 | 55.06 | 4,022,552 | -0.58(-1.03%) |
Jan 30, 2024 | 55.75 | 55.84 | 55.31 | 55.63 | 3,845,060 | +0.14(+0.25%) |
Jan 29, 2024 | 54.76 | 55.53 | 54.74 | 55.49 | 5,458,015 | +0.57(+1.03%) |
Jan 26, 2024 | 55.06 | 55.43 | 54.73 | 54.93 | 3,138,294 | -0.01(-0.02%) |
Jan 25, 2024 | 54.74 | 55.16 | 54.46 | 54.94 | 5,061,350 | +0.43(+0.78%) |
Jan 24, 2024 | 54.55 | 54.91 | 54.33 | 54.51 | 3,912,809 | +0.10(+0.18%) |
Jan 23, 2024 | 54.20 | 54.61 | 54.10 | 54.41 | 3,270,544 | -0.02(-0.04%) |
Jan 22, 2024 | 54.71 | 55.16 | 54.34 | 54.43 | 5,724,164 | -0.21(-0.38%) |
Jan 19, 2024 | 54.13 | 54.79 | 53.89 | 54.64 | 7,226,409 | +0.81(+1.51%) |
Jan 18, 2024 | 54.03 | 54.16 | 53.19 | 53.83 | 3,737,847 | -0.22(-0.40%) |
Jan 17, 2024 | 54.02 | 54.49 | 53.81 | 54.04 | 5,636,971 | -0.52(-0.96%) |
Jan 16, 2024 | 54.18 | 54.64 | 53.77 | 54.57 | 7,455,436 | +0.53(+0.98%) |
Jan 12, 2024 | 54.18 | 54.46 | 53.25 | 54.03 | 8,546,583 | +2.09(+4.02%) |
Jan 11, 2024 | 51.71 | 52.02 | 51.43 | 51.95 | 6,755,159 | +0.00(+0.00%) |
Jan 10, 2024 | 51.99 | 52.14 | 51.64 | 51.95 | 4,570,623 | -0.22(-0.42%) |
Jan 09, 2024 | 51.74 | 52.39 | 51.57 | 52.16 | 5,006,750 | +0.25(+0.47%) |
Jan 08, 2024 | 51.62 | 51.99 | 51.31 | 51.92 | 3,549,079 | +0.31(+0.59%) |
Jan 05, 2024 | 51.09 | 51.98 | 51.09 | 51.61 | 2,820,806 | +0.37(+0.73%) |
Jan 04, 2024 | 51.21 | 51.76 | 51.10 | 51.24 | 3,926,774 | +0.21(+0.41%) |
Jan 03, 2024 | 51.66 | 51.72 | 51.02 | 51.03 | 3,220,776 | -0.57(-1.11%) |
Jan 02, 2024 | 51.23 | 51.80 | 51.17 | 51.60 | 2,820,538 | +0.33(+0.63%) |
Dec 29, 2023 | 51.42 | 51.52 | 51.11 | 51.28 | 1,881,104 | -0.17(-0.33%) |
Dec 28, 2023 | 51.24 | 51.54 | 51.24 | 51.44 | 1,810,205 | +0.15(+0.29%) |
Dec 27, 2023 | 51.17 | 51.36 | 50.89 | 51.30 | 1,676,241 | +0.10(+0.19%) |
Dec 26, 2023 | 50.67 | 51.20 | 50.59 | 51.20 | 1,520,304 | +0.49(+0.97%) |
Dec 22, 2023 | 50.82 | 51.11 | 50.57 | 50.70 | 2,522,156 | +0.07(+0.14%) |
Dec 21, 2023 | 50.29 | 50.71 | 50.14 | 50.64 | 3,066,308 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.16 | 50.11 | 50.14 | 3,492,807 | -0.80(-1.57%) |
Dec 19, 2023 | 50.65 | 51.02 | 50.36 | 50.94 | 3,993,072 | +0.28(+0.54%) |
Dec 18, 2023 | 51.28 | 51.31 | 50.56 | 50.66 | 4,822,522 | -0.20(-0.39%) |
Dec 15, 2023 | 50.53 | 50.97 | 50.34 | 50.86 | 8,221,104 | +0.01(+0.02%) |
Dec 14, 2023 | 50.71 | 51.21 | 50.55 | 50.85 | 7,494,610 | +0.66(+1.32%) |
Dec 13, 2023 | 49.21 | 50.20 | 48.99 | 50.19 | 5,182,472 | +1.02(+2.08%) |
Dec 12, 2023 | 48.80 | 49.39 | 48.74 | 49.17 | 3,433,330 | +0.35(+0.73%) |
Dec 11, 2023 | 48.42 | 48.99 | 48.42 | 48.81 | 4,237,456 | +0.48(+1.00%) |
Dec 08, 2023 | 47.78 | 48.51 | 47.62 | 48.33 | 3,724,228 | +0.62(+1.30%) |
Dec 07, 2023 | 47.08 | 47.72 | 46.89 | 47.71 | 4,845,230 | +0.90(+1.91%) |
Dec 06, 2023 | 47.97 | 48.61 | 46.77 | 46.81 | 6,153,062 | -0.90(-1.88%) |
Dec 05, 2023 | 47.86 | 48.01 | 47.35 | 47.71 | 2,905,272 | -0.25(-0.51%) |
Dec 04, 2023 | 47.58 | 48.24 | 47.42 | 47.96 | 3,723,788 | -0.03(-0.06%) |
Dec 01, 2023 | 47.51 | 48.25 | 47.34 | 47.99 | 3,323,637 | +0.38(+0.81%) |
Nov 30, 2023 | 47.01 | 47.65 | 46.73 | 47.60 | 6,135,215 | +0.76(+1.62%) |
Nov 29, 2023 | 46.57 | 47.16 | 46.53 | 46.84 | 2,861,045 | +0.44(+0.96%) |
Nov 28, 2023 | 46.32 | 46.69 | 46.11 | 46.40 | 4,037,065 | +0.10(+0.21%) |
Nov 27, 2023 | 46.42 | 46.52 | 46.11 | 46.30 | 4,136,042 | -0.34(-0.74%) |
Nov 24, 2023 | 46.55 | 46.76 | 46.34 | 46.65 | 1,575,635 | +0.13(+0.28%) |
Nov 22, 2023 | 46.31 | 46.60 | 46.02 | 46.52 | 2,894,002 | +0.29(+0.62%) |
Nov 21, 2023 | 46.39 | 46.66 | 46.20 | 46.23 | 9,332,084 | -0.19(-0.40%) |
Nov 20, 2023 | 46.54 | 46.68 | 46.06 | 46.42 | 4,862,492 | -0.08(-0.17%) |
Nov 17, 2023 | 46.27 | 46.50 | 45.98 | 46.50 | 6,014,446 | +0.71(+1.55%) |
Nov 16, 2023 | 45.86 | 46.17 | 45.35 | 45.79 | 3,962,103 | -0.09(-0.19%) |
Nov 15, 2023 | 45.88 | 46.44 | 45.86 | 45.88 | 8,133,666 | +0.12(+0.26%) |
Nov 14, 2023 | 45.32 | 46.17 | 45.32 | 45.76 | 8,005,445 | +1.03(+2.31%) |
Nov 13, 2023 | 44.65 | 44.97 | 44.55 | 44.72 | 2,035,520 | -0.26(-0.57%) |
Nov 10, 2023 | 44.65 | 45.03 | 44.46 | 44.98 | 3,651,306 | +0.61(+1.38%) |
Nov 09, 2023 | 44.74 | 45.33 | 44.26 | 44.37 | 6,772,032 | +0.07(+0.16%) |
Nov 08, 2023 | 44.06 | 44.42 | 43.66 | 44.30 | 4,386,127 | +0.37(+0.85%) |
Nov 07, 2023 | 44.03 | 44.54 | 43.90 | 43.93 | 3,773,763 | -0.39(-0.89%) |
Nov 06, 2023 | 44.65 | 44.74 | 43.89 | 44.32 | 4,078,378 | -0.26(-0.57%) |
Nov 03, 2023 | 44.24 | 44.85 | 44.10 | 44.58 | 4,499,794 | +0.99(+2.28%) |
Nov 02, 2023 | 42.95 | 43.69 | 42.81 | 43.58 | 7,607,551 | +1.05(+2.48%) |
Nov 01, 2023 | 41.87 | 42.72 | 41.79 | 42.53 | 5,995,244 | +0.66(+1.58%) |
Oct 31, 2023 | 41.69 | 42.02 | 41.55 | 41.87 | 3,717,303 | +0.16(+0.38%) |
Oct 30, 2023 | 41.47 | 41.91 | 41.18 | 41.71 | 3,875,417 | +0.70(+1.71%) |
Oct 27, 2023 | 41.36 | 41.40 | 40.88 | 41.01 | 5,937,015 | -0.48(-1.16%) |
Oct 26, 2023 | 40.82 | 41.89 | 40.82 | 41.49 | 5,125,672 | +0.68(+1.67%) |
Oct 25, 2023 | 40.56 | 40.95 | 40.25 | 40.81 | 5,783,533 | +0.08(+0.19%) |
Oct 24, 2023 | 40.54 | 41.33 | 40.37 | 40.74 | 3,945,892 | +0.27(+0.67%) |
Oct 23, 2023 | 40.52 | 40.86 | 40.34 | 40.46 | 4,807,224 | -0.17(-0.41%) |
Oct 20, 2023 | 41.01 | 41.20 | 40.14 | 40.63 | 4,500,296 | -0.52(-1.26%) |
Oct 19, 2023 | 42.18 | 42.34 | 41.07 | 41.15 | 5,977,371 | -0.94(-2.22%) |
Oct 18, 2023 | 42.24 | 43.02 | 42.02 | 42.08 | 7,004,107 | -0.28(-0.67%) |
Oct 17, 2023 | 39.98 | 42.83 | 38.68 | 42.36 | 17,593,436 | +1.56(+3.82%) |
Oct 16, 2023 | 40.51 | 41.06 | 40.37 | 40.80 | 4,398,774 | +0.64(+1.60%) |
Oct 13, 2023 | 40.41 | 40.95 | 40.01 | 40.16 | 4,020,671 | -0.07(-0.17%) |
Oct 12, 2023 | 41.27 | 41.28 | 39.77 | 40.23 | 6,434,056 | -0.88(-2.14%) |
Oct 11, 2023 | 41.14 | 41.52 | 40.88 | 41.11 | 3,054,944 | -0.15(-0.35%) |
Oct 10, 2023 | 41.13 | 41.55 | 40.97 | 41.25 | 3,182,556 | +0.36(+0.88%) |
Oct 09, 2023 | 40.61 | 41.09 | 40.60 | 40.89 | 3,502,193 | -0.21(-0.52%) |
Oct 06, 2023 | 40.52 | 41.32 | 40.14 | 41.11 | 3,766,423 | +0.45(+1.10%) |
Oct 05, 2023 | 39.92 | 40.74 | 39.85 | 40.66 | 4,036,339 | +0.44(+1.09%) |
Oct 04, 2023 | 40.29 | 40.40 | 39.70 | 40.22 | 3,134,139 | -0.08(-0.19%) |
Oct 03, 2023 | 40.50 | 40.68 | 40.16 | 40.30 | 3,513,328 | -0.73(-1.78%) |
Oct 02, 2023 | 41.54 | 41.62 | 40.82 | 41.03 | 2,807,720 | -0.57(-1.36%) |
Sep 29, 2023 | 41.94 | 42.29 | 41.45 | 41.59 | 3,480,989 | -0.03(-0.07%) |
Sep 28, 2023 | 41.13 | 41.84 | 41.10 | 41.62 | 2,864,079 | +0.50(+1.21%) |
Sep 27, 2023 | 41.39 | 41.46 | 40.87 | 41.13 | 3,186,902 | -0.08(-0.19%) |
Sep 26, 2023 | 41.45 | 41.76 | 41.09 | 41.20 | 3,240,690 | -0.62(-1.49%) |
Sep 25, 2023 | 41.39 | 41.87 | 41.66 | 41.83 | 2,252,300 | +0.19(+0.44%) |
Sep 22, 2023 | 42.13 | 42.21 | 41.52 | 41.64 | 3,056,812 | -0.45(-1.07%) |
Sep 21, 2023 | 42.46 | 42.59 | 42.02 | 42.09 | 3,497,803 | -0.53(-1.24%) |
Sep 20, 2023 | 43.26 | 43.42 | 42.57 | 42.62 | 4,257,846 | -0.41(-0.95%) |
Sep 19, 2023 | 43.70 | 43.84 | 42.95 | 43.03 | 3,458,464 | -0.66(-1.52%) |
Sep 18, 2023 | 43.94 | 43.98 | 43.49 | 43.69 | 3,970,562 | -0.40(-0.91%) |
Sep 15, 2023 | 44.30 | 44.49 | 43.89 | 44.09 | 16,629,046 | -0.59(-1.33%) |
Sep 14, 2023 | 44.57 | 45.11 | 44.27 | 44.69 | 4,446,121 | +0.54(+1.21%) |
Sep 13, 2023 | 44.60 | 44.64 | 43.91 | 44.15 | 5,755,943 | -0.11(-0.24%) |
Sep 12, 2023 | 43.88 | 44.67 | 43.64 | 44.26 | 6,077,376 | +0.45(+1.02%) |
Sep 11, 2023 | 44.13 | 44.69 | 43.65 | 43.81 | 8,356,175 | +0.14(+0.31%) |
Sep 08, 2023 | 43.70 | 43.84 | 43.16 | 43.67 | 5,619,652 | -0.07(-0.16%) |
Sep 07, 2023 | 43.52 | 43.94 | 43.52 | 43.74 | 3,958,566 | +0.17(+0.38%) |
Sep 06, 2023 | 43.89 | 44.14 | 43.41 | 43.57 | 3,993,869 | -0.51(-1.15%) |
Sep 05, 2023 | 44.28 | 44.78 | 44.03 | 44.08 | 4,658,216 | -0.21(-0.48%) |
Sep 01, 2023 | 44.13 | 44.62 | 43.95 | 44.30 | 5,278,380 | +0.54(+1.23%) |
Aug 31, 2023 | 43.56 | 43.79 | 43.32 | 43.76 | 5,206,183 | +0.37(+0.85%) |
Aug 30, 2023 | 43.29 | 43.64 | 43.17 | 43.39 | 2,921,526 | +0.15(+0.34%) |
Aug 29, 2023 | 43.27 | 43.49 | 42.95 | 43.24 | 2,636,601 | +0.09(+0.20%) |
Aug 28, 2023 | 42.89 | 43.47 | 42.87 | 43.15 | 2,046,984 | +0.51(+1.19%) |
Aug 25, 2023 | 42.61 | 42.91 | 42.22 | 42.65 | 3,026,409 | +0.16(+0.37%) |
Aug 24, 2023 | 42.30 | 43.26 | 42.30 | 42.49 | 3,159,572 | +0.04(+0.09%) |
Aug 23, 2023 | 41.89 | 42.51 | 41.69 | 42.45 | 3,178,943 | +0.70(+1.68%) |
Aug 22, 2023 | 42.85 | 42.87 | 41.71 | 41.75 | 2,980,453 | -0.93(-2.17%) |
Aug 21, 2023 | 42.92 | 43.04 | 42.14 | 42.68 | 3,018,249 | -0.25(-0.59%) |
Aug 18, 2023 | 42.63 | 43.19 | 42.55 | 42.93 | 2,680,748 | -0.08(-0.18%) |
Aug 17, 2023 | 43.34 | 43.46 | 42.83 | 43.01 | 3,035,627 | -0.02(-0.05%) |
Aug 16, 2023 | 43.14 | 43.33 | 42.96 | 43.03 | 2,578,616 | -0.27(-0.63%) |
Aug 15, 2023 | 43.52 | 43.82 | 43.06 | 43.30 | 3,271,735 | -0.76(-1.73%) |
Aug 14, 2023 | 44.72 | 44.76 | 43.99 | 44.06 | 3,626,332 | -0.81(-1.80%) |
Aug 11, 2023 | 44.49 | 45.00 | 44.44 | 44.87 | 3,722,720 | +0.12(+0.26%) |
Aug 10, 2023 | 44.32 | 44.87 | 44.26 | 44.75 | 4,020,825 | +0.60(+1.37%) |
Aug 09, 2023 | 44.56 | 44.89 | 44.12 | 44.15 | 3,754,922 | -0.44(-0.98%) |
Aug 08, 2023 | 44.15 | 44.68 | 43.83 | 44.59 | 4,002,093 | -0.59(-1.32%) |
Aug 07, 2023 | 44.46 | 45.35 | 44.40 | 45.18 | 4,733,786 | +0.92(+2.07%) |
Aug 04, 2023 | 44.37 | 44.96 | 44.14 | 44.27 | 3,718,333 | -0.17(-0.37%) |
Aug 03, 2023 | 44.02 | 44.64 | 43.85 | 44.43 | 5,183,261 | +0.32(+0.73%) |
Aug 02, 2023 | 43.52 | 44.16 | 43.31 | 44.11 | 4,224,597 | +0.07(+0.16%) |
Aug 01, 2023 | 44.09 | 44.28 | 43.57 | 44.04 | 3,487,918 | -0.20(-0.44%) |
Jul 31, 2023 | 44.10 | 44.40 | 43.96 | 44.24 | 2,598,323 | +0.37(+0.84%) |
Jul 28, 2023 | 44.75 | 44.78 | 43.61 | 43.87 | 2,784,076 | -0.16(-0.35%) |
Jul 27, 2023 | 44.20 | 44.83 | 43.91 | 44.02 | 3,783,774 | -0.06(-0.13%) |
Jul 26, 2023 | 43.48 | 44.38 | 43.39 | 44.08 | 4,695,834 | +0.79(+1.83%) |
Jul 25, 2023 | 44.05 | 44.21 | 43.24 | 43.29 | 3,761,477 | -0.69(-1.56%) |
Jul 24, 2023 | 43.53 | 44.57 | 43.48 | 43.97 | 4,184,237 | +0.49(+1.13%) |
Jul 21, 2023 | 44.12 | 44.19 | 43.39 | 43.48 | 4,875,368 | -0.61(-1.38%) |
Jul 20, 2023 | 44.09 | 44.28 | 43.57 | 44.09 | 7,135,020 | +0.03(+0.07%) |
Jul 19, 2023 | 44.08 | 44.99 | 43.74 | 44.06 | 8,497,942 | +0.26(+0.60%) |
Jul 18, 2023 | 42.28 | 44.28 | 41.65 | 43.80 | 11,246,508 | +1.73(+4.11%) |
Jul 17, 2023 | 41.22 | 42.09 | 41.14 | 42.07 | 8,535,745 | +0.98(+2.37%) |
Jul 14, 2023 | 44.14 | 44.16 | 40.66 | 41.09 | 13,250,868 | -2.93(-6.65%) |
Jul 13, 2023 | 43.86 | 44.13 | 43.54 | 44.02 | 5,116,414 | +0.33(+0.75%) |
Jul 12, 2023 | 43.67 | 44.00 | 43.49 | 43.69 | 6,152,730 | +0.55(+1.28%) |
Jul 11, 2023 | 43.02 | 43.26 | 42.75 | 43.14 | 3,959,047 | +0.52(+1.22%) |
Jul 10, 2023 | 42.66 | 43.12 | 42.48 | 42.62 | 4,000,744 | -0.26(-0.61%) |
Jul 07, 2023 | 42.32 | 43.15 | 42.24 | 42.88 | 4,034,637 | +0.54(+1.28%) |
Jul 06, 2023 | 42.33 | 42.44 | 41.76 | 42.34 | 3,489,765 | -0.64(-1.48%) |
Jul 05, 2023 | 43.18 | 43.60 | 42.96 | 42.98 | 3,413,139 | -0.57(-1.31%) |
Jul 03, 2023 | 43.11 | 43.79 | 43.08 | 43.55 | 1,496,989 | +0.53(+1.24%) |
Jun 30, 2023 | 43.13 | 43.23 | 42.70 | 43.02 | 3,521,275 | +0.31(+0.72%) |
Jun 29, 2023 | 42.39 | 42.72 | 42.18 | 42.71 | 3,992,466 | +0.62(+1.47%) |
Jun 28, 2023 | 42.30 | 42.32 | 41.78 | 42.09 | 2,670,946 | -0.27(-0.64%) |
Jun 27, 2023 | 41.62 | 42.36 | 41.35 | 42.36 | 6,174,331 | +0.78(+1.88%) |
Jun 26, 2023 | 41.50 | 41.97 | 41.29 | 41.58 | 3,719,067 | +0.18(+0.44%) |
Jun 23, 2023 | 41.30 | 41.58 | 41.01 | 41.39 | 5,302,803 | -0.40(-0.95%) |
Jun 22, 2023 | 42.42 | 42.52 | 41.65 | 41.79 | 3,796,615 | -0.72(-1.70%) |
Jun 21, 2023 | 42.92 | 43.02 | 42.49 | 42.52 | 3,259,230 | -0.35(-0.81%) |
Jun 20, 2023 | 42.96 | 43.01 | 42.51 | 42.86 | 4,746,425 | -0.28(-0.65%) |
Jun 16, 2023 | 43.48 | 43.60 | 42.84 | 43.14 | 13,073,095 | -0.21(-0.49%) |
Jun 15, 2023 | 42.48 | 43.37 | 42.47 | 43.36 | 3,677,331 | +0.68(+1.58%) |
Jun 14, 2023 | 42.89 | 43.44 | 42.38 | 42.68 | 3,857,756 | +0.03(+0.07%) |
Jun 13, 2023 | 42.27 | 43.12 | 42.25 | 42.65 | 4,028,309 | +0.41(+0.96%) |
Jun 12, 2023 | 42.84 | 42.97 | 41.88 | 42.24 | 6,563,500 | -0.69(-1.60%) |
Jun 09, 2023 | 42.50 | 42.96 | 42.42 | 42.93 | 5,197,879 | +0.56(+1.32%) |
Jun 08, 2023 | 42.15 | 42.40 | 41.85 | 42.37 | 4,498,051 | +0.14(+0.32%) |
Jun 07, 2023 | 41.97 | 42.45 | 41.74 | 42.24 | 4,161,267 | +0.29(+0.69%) |
Jun 06, 2023 | 41.14 | 42.42 | 41.01 | 41.95 | 4,992,332 | +0.86(+2.09%) |
Jun 05, 2023 | 41.41 | 41.54 | 40.84 | 41.09 | 5,390,041 | -0.21(-0.51%) |
Jun 02, 2023 | 40.40 | 41.70 | 40.28 | 41.30 | 7,145,961 | +1.44(+3.61%) |