Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 57.01 | 57.14 | 55.89 | 56.00 | 5,081,819 | -1.13(-1.98%) |
May 15, 2024 | 57.88 | 58.20 | 56.90 | 57.13 | 4,157,442 | -0.42(-0.73%) |
May 14, 2024 | 57.66 | 57.94 | 57.21 | 57.55 | 3,897,982 | +0.25(+0.44%) |
May 13, 2024 | 57.66 | 58.45 | 57.29 | 57.30 | 3,034,112 | -0.18(-0.31%) |
May 10, 2024 | 58.00 | 58.76 | 57.45 | 57.48 | 3,754,491 | -0.35(-0.61%) |
May 09, 2024 | 57.06 | 57.94 | 57.06 | 57.83 | 4,051,527 | +1.01(+1.78%) |
May 08, 2024 | 57.32 | 57.64 | 56.81 | 56.82 | 4,291,855 | -0.70(-1.22%) |
May 07, 2024 | 56.66 | 57.89 | 56.66 | 57.52 | 5,527,578 | +1.16(+2.06%) |
May 06, 2024 | 57.72 | 57.79 | 56.26 | 56.36 | 3,205,083 | -0.80(-1.40%) |
May 03, 2024 | 57.03 | 57.40 | 56.57 | 57.16 | 2,977,564 | +0.18(+0.32%) |
May 02, 2024 | 57.00 | 57.70 | 56.31 | 56.98 | 6,604,972 | +3.07(+5.69%) |
May 01, 2024 | 54.39 | 54.73 | 53.65 | 53.91 | 3,590,558 | -0.22(-0.41%) |
Apr 30, 2024 | 55.10 | 55.15 | 54.11 | 54.13 | 3,519,983 | -1.37(-2.47%) |
Apr 29, 2024 | 55.20 | 55.50 | 54.99 | 55.50 | 3,231,115 | +0.58(+1.06%) |
Apr 26, 2024 | 54.37 | 55.20 | 54.36 | 54.92 | 2,350,152 | +0.22(+0.40%) |
Apr 25, 2024 | 54.80 | 54.95 | 54.06 | 54.70 | 1,593,395 | -0.07(-0.13%) |
Apr 24, 2024 | 54.65 | 55.06 | 54.30 | 54.77 | 1,811,690 | -0.41(-0.74%) |
Apr 23, 2024 | 54.67 | 55.57 | 54.67 | 55.18 | 2,576,243 | -0.02(-0.04%) |
Apr 22, 2024 | 54.80 | 55.46 | 54.41 | 55.20 | 2,315,651 | +0.40(+0.73%) |
Apr 19, 2024 | 53.90 | 54.84 | 53.88 | 54.80 | 2,052,670 | +0.84(+1.56%) |
Apr 18, 2024 | 53.86 | 54.16 | 53.61 | 53.96 | 1,614,888 | +0.43(+0.80%) |
Apr 17, 2024 | 53.59 | 54.34 | 53.49 | 53.53 | 2,656,521 | +0.21(+0.39%) |
Apr 16, 2024 | 53.53 | 53.76 | 53.20 | 53.32 | 2,742,838 | -0.35(-0.65%) |
Apr 15, 2024 | 54.51 | 54.59 | 53.19 | 53.67 | 2,709,499 | -0.09(-0.17%) |
Apr 12, 2024 | 54.67 | 55.69 | 53.65 | 53.76 | 3,906,746 | -2.70(-4.78%) |
Apr 11, 2024 | 56.91 | 57.15 | 56.03 | 56.46 | 1,870,559 | -0.70(-1.22%) |
Apr 10, 2024 | 56.62 | 57.44 | 56.24 | 57.16 | 2,133,257 | -0.36(-0.63%) |
Apr 09, 2024 | 57.73 | 57.85 | 56.84 | 57.52 | 1,901,999 | +0.00(+0.00%) |
Apr 08, 2024 | 57.10 | 57.52 | 56.85 | 57.52 | 3,770,364 | +0.67(+1.18%) |
Apr 05, 2024 | 56.87 | 57.05 | 56.26 | 56.85 | 2,267,413 | -0.10(-0.18%) |
Apr 04, 2024 | 58.12 | 58.16 | 56.92 | 56.95 | 2,627,211 | -0.46(-0.80%) |
Apr 03, 2024 | 57.21 | 57.64 | 57.07 | 57.41 | 3,025,417 | +0.24(+0.42%) |
Apr 02, 2024 | 57.80 | 58.07 | 57.11 | 57.17 | 3,092,879 | -0.51(-0.88%) |
Apr 01, 2024 | 57.57 | 57.75 | 57.02 | 57.68 | 3,847,131 | +0.01(+0.02%) |
Mar 28, 2024 | 57.15 | 58.09 | 58.09 | 57.67 | 4,563,881 | +0.67(+1.18%) |
Mar 27, 2024 | 56.59 | 57.04 | 56.58 | 57.00 | 2,629,257 | +0.70(+1.24%) |
Mar 26, 2024 | 55.65 | 56.35 | 55.63 | 56.30 | 3,283,691 | +0.67(+1.20%) |
Mar 25, 2024 | 55.28 | 55.66 | 54.94 | 55.63 | 2,132,553 | +0.56(+1.02%) |
Mar 22, 2024 | 55.94 | 56.08 | 54.97 | 55.07 | 1,993,558 | -0.71(-1.27%) |
Mar 21, 2024 | 55.82 | 55.89 | 55.25 | 55.78 | 2,467,388 | +0.05(+0.09%) |
Mar 20, 2024 | 54.85 | 55.87 | 54.64 | 55.73 | 5,427,014 | +1.06(+1.94%) |
Mar 19, 2024 | 54.70 | 55.02 | 54.34 | 54.67 | 3,134,577 | -0.04(-0.07%) |
Mar 18, 2024 | 55.45 | 55.45 | 54.52 | 54.71 | 3,169,524 | -0.38(-0.69%) |
Mar 15, 2024 | 54.84 | 55.68 | 54.84 | 55.09 | 6,496,003 | -0.11(-0.20%) |
Mar 14, 2024 | 55.09 | 55.22 | 54.49 | 55.20 | 4,208,015 | -0.10(-0.18%) |
Mar 13, 2024 | 55.34 | 55.79 | 55.20 | 55.30 | 3,165,154 | +0.19(+0.34%) |
Mar 12, 2024 | 55.20 | 55.37 | 54.17 | 55.11 | 4,423,842 | +0.02(+0.04%) |
Mar 11, 2024 | 54.58 | 55.69 | 54.58 | 55.09 | 4,053,553 | +0.41(+0.75%) |
Mar 08, 2024 | 54.48 | 54.84 | 54.40 | 54.68 | 4,260,622 | +0.19(+0.35%) |
Mar 07, 2024 | 54.43 | 55.14 | 54.27 | 54.49 | 3,330,884 | +0.46(+0.85%) |
Mar 06, 2024 | 54.10 | 54.54 | 53.77 | 54.03 | 4,142,512 | +0.09(+0.17%) |
Mar 05, 2024 | 53.44 | 54.11 | 53.36 | 53.94 | 2,904,878 | +0.33(+0.62%) |
Mar 04, 2024 | 53.36 | 53.99 | 53.35 | 53.61 | 2,490,236 | -0.05(-0.09%) |
Mar 01, 2024 | 53.49 | 54.34 | 53.49 | 53.66 | 4,274,234 | +0.14(+0.26%) |
Feb 29, 2024 | 54.48 | 54.50 | 53.25 | 53.52 | 6,804,317 | -0.86(-1.58%) |
Feb 28, 2024 | 54.72 | 54.92 | 54.00 | 54.38 | 3,579,052 | -0.59(-1.07%) |
Feb 27, 2024 | 54.92 | 55.18 | 54.69 | 54.97 | 2,192,550 | +0.31(+0.57%) |
Feb 26, 2024 | 54.45 | 55.03 | 54.32 | 54.66 | 2,601,386 | -0.08(-0.15%) |
Feb 23, 2024 | 54.46 | 54.95 | 54.33 | 54.74 | 2,407,398 | +0.19(+0.35%) |
Feb 22, 2024 | 53.91 | 54.71 | 53.75 | 54.55 | 4,268,956 | +0.49(+0.90%) |
Feb 21, 2024 | 54.06 | 54.38 | 53.80 | 54.06 | 2,332,345 | -0.14(-0.26%) |
Feb 20, 2024 | 54.22 | 54.54 | 53.79 | 54.20 | 3,122,528 | -0.44(-0.80%) |
Feb 16, 2024 | 54.61 | 55.12 | 54.36 | 54.64 | 3,904,140 | +0.12(+0.22%) |
Feb 15, 2024 | 54.13 | 55.25 | 54.13 | 54.52 | 3,057,035 | +0.60(+1.11%) |
Feb 14, 2024 | 53.95 | 54.15 | 53.40 | 53.92 | 3,270,119 | +0.45(+0.84%) |
Feb 13, 2024 | 54.42 | 54.83 | 53.19 | 53.47 | 3,536,070 | -1.41(-2.56%) |
Feb 12, 2024 | 54.47 | 55.15 | 54.30 | 54.88 | 3,284,159 | +1.44(+2.69%) |
Feb 09, 2024 | 52.88 | 53.75 | 52.72 | 53.44 | 2,938,471 | +0.36(+0.68%) |
Feb 08, 2024 | 53.83 | 54.17 | 52.50 | 53.08 | 6,218,030 | -0.83(-1.54%) |
Feb 07, 2024 | 52.19 | 54.03 | 52.19 | 53.91 | 7,030,658 | +1.97(+3.80%) |
Feb 06, 2024 | 51.60 | 52.26 | 51.16 | 51.94 | 4,739,353 | +0.29(+0.56%) |
Feb 05, 2024 | 52.35 | 52.35 | 51.50 | 51.65 | 5,841,393 | -1.24(-2.34%) |
Feb 02, 2024 | 54.14 | 54.34 | 52.73 | 52.88 | 5,618,035 | -1.02(-1.89%) |
Feb 01, 2024 | 56.32 | 57.59 | 52.21 | 53.90 | 12,321,355 | +8.55(+18.87%) |
Jan 31, 2024 | 45.88 | 46.21 | 45.33 | 45.35 | 5,841,155 | -0.35(-0.76%) |
Jan 30, 2024 | 45.49 | 46.01 | 45.45 | 45.70 | 2,956,900 | -0.10(-0.22%) |
Jan 29, 2024 | 45.61 | 45.81 | 45.17 | 45.80 | 2,129,405 | +0.07(+0.15%) |
Jan 26, 2024 | 45.53 | 45.81 | 45.12 | 45.73 | 3,235,712 | +0.62(+1.37%) |
Jan 25, 2024 | 45.62 | 45.70 | 44.88 | 45.11 | 3,969,718 | -0.17(-0.37%) |
Jan 24, 2024 | 45.48 | 45.53 | 44.78 | 45.28 | 2,461,588 | -0.02(-0.04%) |
Jan 23, 2024 | 45.35 | 45.75 | 44.92 | 45.30 | 2,656,526 | +0.46(+1.02%) |
Jan 22, 2024 | 45.04 | 45.43 | 44.67 | 44.84 | 4,722,024 | -0.63(-1.38%) |
Jan 19, 2024 | 44.04 | 45.51 | 43.88 | 45.47 | 5,130,336 | +1.19(+2.68%) |
Jan 18, 2024 | 44.56 | 44.61 | 43.94 | 44.28 | 4,051,931 | -0.43(-0.96%) |
Jan 17, 2024 | 44.87 | 45.50 | 44.54 | 44.71 | 3,655,592 | -0.65(-1.43%) |
Jan 16, 2024 | 45.90 | 45.92 | 45.13 | 45.36 | 5,719,661 | -0.62(-1.34%) |
Jan 12, 2024 | 46.28 | 46.41 | 45.71 | 45.97 | 3,308,719 | +0.08(+0.17%) |
Jan 11, 2024 | 46.12 | 46.43 | 45.70 | 45.90 | 4,019,708 | -0.02(-0.04%) |
Jan 10, 2024 | 45.84 | 46.18 | 45.73 | 45.91 | 2,603,053 | -0.46(-0.99%) |
Jan 09, 2024 | 46.55 | 46.61 | 45.87 | 46.37 | 3,051,718 | -0.50(-1.06%) |
Jan 08, 2024 | 46.88 | 47.10 | 46.14 | 46.87 | 2,421,688 | -0.32(-0.68%) |
Jan 05, 2024 | 47.46 | 47.62 | 46.78 | 47.19 | 2,781,955 | -0.27(-0.57%) |
Jan 04, 2024 | 47.96 | 48.09 | 47.27 | 47.46 | 3,078,944 | -0.48(-1.00%) |
Jan 03, 2024 | 48.14 | 48.33 | 47.71 | 47.94 | 3,479,461 | -0.48(-0.99%) |
Jan 02, 2024 | 47.69 | 48.70 | 47.61 | 48.42 | 3,132,577 | +0.64(+1.34%) |
Dec 29, 2023 | 47.82 | 48.09 | 47.38 | 47.78 | 2,126,540 | -0.17(-0.35%) |
Dec 28, 2023 | 47.86 | 48.08 | 47.64 | 47.95 | 1,989,819 | +0.11(+0.23%) |
Dec 27, 2023 | 47.74 | 48.19 | 47.47 | 47.84 | 1,862,794 | -0.02(-0.04%) |
Dec 26, 2023 | 47.36 | 47.98 | 47.16 | 47.86 | 2,643,785 | +0.54(+1.14%) |
Dec 22, 2023 | 47.32 | 47.56 | 47.05 | 47.32 | 2,665,429 | +0.17(+0.36%) |
Dec 21, 2023 | 46.77 | 47.22 | 46.65 | 47.15 | 3,079,066 | +0.70(+1.50%) |
Dec 20, 2023 | 47.64 | 47.73 | 46.32 | 46.45 | 4,531,783 | -1.27(-2.65%) |
Dec 19, 2023 | 47.39 | 48.03 | 47.30 | 47.72 | 6,097,601 | +0.68(+1.44%) |
Dec 18, 2023 | 46.74 | 47.26 | 46.26 | 47.04 | 7,059,180 | +0.63(+1.35%) |
Dec 15, 2023 | 46.24 | 46.57 | 45.92 | 46.41 | 14,070,549 | +0.01(+0.02%) |
Dec 14, 2023 | 45.78 | 47.38 | 45.78 | 46.40 | 7,682,113 | +1.00(+2.20%) |
Dec 13, 2023 | 45.01 | 45.60 | 44.58 | 45.41 | 8,710,404 | +0.73(+1.63%) |
Dec 12, 2023 | 45.53 | 45.53 | 44.59 | 44.68 | 4,064,462 | -0.99(-2.16%) |
Dec 11, 2023 | 45.44 | 45.77 | 45.13 | 45.67 | 5,543,006 | +0.65(+1.44%) |
Dec 08, 2023 | 44.49 | 45.19 | 44.37 | 45.02 | 5,708,154 | +0.65(+1.46%) |
Dec 07, 2023 | 44.12 | 44.57 | 43.97 | 44.37 | 4,835,701 | +0.35(+0.79%) |
Dec 06, 2023 | 43.96 | 44.47 | 43.85 | 44.02 | 3,756,827 | +0.26(+0.59%) |
Dec 05, 2023 | 44.81 | 45.05 | 43.76 | 43.76 | 4,908,378 | -1.33(-2.94%) |
Dec 04, 2023 | 45.77 | 46.08 | 45.04 | 45.09 | 5,238,153 | -0.98(-2.12%) |
Dec 01, 2023 | 45.23 | 46.29 | 44.95 | 46.06 | 5,805,380 | +1.00(+2.21%) |
Nov 30, 2023 | 45.33 | 45.42 | 44.90 | 45.07 | 7,540,685 | -0.14(-0.31%) |
Nov 29, 2023 | 45.46 | 45.74 | 44.99 | 45.21 | 3,448,674 | +0.00(+0.00%) |
Nov 28, 2023 | 45.36 | 45.98 | 45.01 | 45.21 | 4,455,594 | -0.23(-0.50%) |
Nov 27, 2023 | 45.62 | 45.97 | 45.30 | 45.44 | 3,243,718 | -0.93(-2.01%) |
Nov 24, 2023 | 45.90 | 47.00 | 45.79 | 46.37 | 1,420,514 | +0.31(+0.67%) |
Nov 22, 2023 | 45.99 | 46.16 | 45.20 | 46.06 | 1,997,181 | +0.09(+0.19%) |
Nov 21, 2023 | 46.54 | 46.70 | 45.94 | 45.97 | 2,726,812 | -0.59(-1.26%) |
Nov 20, 2023 | 47.01 | 47.01 | 46.33 | 46.56 | 3,259,756 | -0.46(-0.97%) |
Nov 17, 2023 | 46.90 | 47.28 | 46.50 | 47.02 | 3,517,918 | +0.35(+0.75%) |
Nov 16, 2023 | 47.00 | 47.64 | 46.04 | 46.67 | 3,121,143 | +0.24(+0.51%) |
Nov 15, 2023 | 46.08 | 46.95 | 46.08 | 46.43 | 2,872,516 | +0.45(+0.97%) |
Nov 14, 2023 | 45.20 | 46.69 | 45.20 | 45.98 | 4,372,376 | +0.98(+2.19%) |
Nov 13, 2023 | 43.15 | 45.06 | 42.94 | 45.00 | 7,669,949 | +1.73(+4.00%) |
Nov 10, 2023 | 44.08 | 44.37 | 43.07 | 43.27 | 5,323,068 | -0.95(-2.16%) |
Nov 09, 2023 | 49.35 | 49.35 | 44.01 | 44.22 | 7,090,482 | -4.08(-8.45%) |
Nov 08, 2023 | 49.00 | 49.26 | 48.27 | 48.31 | 2,830,025 | -0.66(-1.34%) |
Nov 07, 2023 | 49.21 | 49.53 | 48.81 | 48.96 | 3,090,266 | -0.69(-1.38%) |
Nov 06, 2023 | 49.85 | 49.93 | 49.41 | 49.65 | 2,658,004 | -0.26(-0.52%) |
Nov 03, 2023 | 49.48 | 50.32 | 49.37 | 49.91 | 2,861,538 | +0.67(+1.35%) |
Nov 02, 2023 | 47.61 | 49.27 | 47.61 | 49.24 | 2,789,357 | +1.81(+3.81%) |
Nov 01, 2023 | 47.83 | 47.99 | 47.12 | 47.43 | 4,475,593 | -0.40(-0.83%) |
Oct 31, 2023 | 47.72 | 48.03 | 47.03 | 47.83 | 3,779,555 | -0.08(-0.17%) |
Oct 30, 2023 | 47.86 | 48.04 | 47.22 | 47.91 | 3,661,139 | +0.40(+0.84%) |
Oct 27, 2023 | 47.19 | 47.89 | 46.91 | 47.51 | 5,902,148 | -0.88(-1.83%) |
Oct 26, 2023 | 48.70 | 49.00 | 48.30 | 48.40 | 2,875,104 | +0.08(+0.16%) |
Oct 25, 2023 | 48.22 | 48.84 | 48.10 | 48.32 | 2,409,922 | +0.22(+0.45%) |
Oct 24, 2023 | 48.14 | 48.47 | 47.78 | 48.10 | 3,790,454 | -0.36(-0.74%) |
Oct 23, 2023 | 47.07 | 48.97 | 47.07 | 48.46 | 5,111,039 | -1.48(-2.96%) |
Oct 20, 2023 | 51.15 | 51.30 | 49.93 | 49.94 | 2,379,170 | -0.70(-1.37%) |
Oct 19, 2023 | 51.00 | 51.59 | 50.52 | 50.63 | 2,633,950 | -0.27(-0.53%) |
Oct 18, 2023 | 51.09 | 51.60 | 50.78 | 50.90 | 3,478,128 | -0.33(-0.64%) |
Oct 17, 2023 | 49.36 | 51.25 | 49.33 | 51.23 | 3,356,801 | +1.74(+3.51%) |
Oct 16, 2023 | 49.55 | 49.71 | 49.05 | 49.49 | 2,188,955 | +0.26(+0.52%) |
Oct 13, 2023 | 49.14 | 49.52 | 48.73 | 49.23 | 2,262,792 | +0.11(+0.22%) |
Oct 12, 2023 | 49.87 | 49.87 | 48.81 | 49.12 | 1,909,263 | -0.44(-0.88%) |
Oct 11, 2023 | 50.15 | 50.20 | 48.28 | 49.56 | 4,034,861 | -0.64(-1.27%) |
Oct 10, 2023 | 50.40 | 50.86 | 50.13 | 50.19 | 2,263,010 | -0.07(-0.14%) |
Oct 09, 2023 | 49.57 | 50.28 | 49.12 | 50.26 | 3,140,010 | +0.54(+1.08%) |
Oct 06, 2023 | 49.35 | 50.16 | 49.12 | 49.73 | 2,939,330 | +0.22(+0.44%) |
Oct 05, 2023 | 49.81 | 50.20 | 49.11 | 49.51 | 2,513,529 | -0.62(-1.23%) |
Oct 04, 2023 | 50.18 | 50.69 | 49.82 | 50.13 | 2,777,430 | +0.11(+0.22%) |
Oct 03, 2023 | 49.23 | 50.30 | 49.09 | 50.02 | 3,881,932 | +0.29(+0.58%) |
Oct 02, 2023 | 50.61 | 50.61 | 49.41 | 49.73 | 3,690,058 | -1.10(-2.17%) |
Sep 29, 2023 | 50.97 | 51.22 | 50.59 | 50.83 | 3,530,490 | +0.25(+0.49%) |
Sep 28, 2023 | 50.48 | 50.90 | 50.13 | 50.58 | 3,106,009 | +0.16(+0.32%) |
Sep 27, 2023 | 50.70 | 51.00 | 50.08 | 50.42 | 2,607,825 | -0.04(-0.08%) |
Sep 26, 2023 | 50.70 | 51.09 | 50.21 | 50.46 | 3,842,509 | -0.48(-0.94%) |
Sep 25, 2023 | 50.70 | 51.04 | 50.77 | 50.94 | 4,362,538 | -0.15(-0.29%) |
Sep 22, 2023 | 51.26 | 51.46 | 50.91 | 51.09 | 3,229,379 | -0.11(-0.21%) |
Sep 21, 2023 | 50.92 | 51.45 | 50.67 | 51.20 | 3,542,020 | -0.24(-0.46%) |
Sep 20, 2023 | 52.65 | 52.65 | 51.36 | 51.44 | 4,148,252 | -0.77(-1.47%) |
Sep 19, 2023 | 51.99 | 52.29 | 51.71 | 52.20 | 5,474,712 | +0.67(+1.29%) |
Sep 18, 2023 | 52.10 | 52.37 | 51.35 | 51.54 | 4,245,626 | -0.68(-1.29%) |
Sep 15, 2023 | 52.17 | 52.91 | 52.08 | 52.21 | 11,776,414 | -0.06(-0.11%) |
Sep 14, 2023 | 52.25 | 52.58 | 51.83 | 52.27 | 5,011,961 | +0.62(+1.19%) |
Sep 13, 2023 | 51.53 | 53.06 | 51.53 | 51.66 | 6,249,688 | +0.36(+0.70%) |
Sep 12, 2023 | 49.72 | 51.38 | 49.18 | 51.30 | 6,663,644 | +1.81(+3.65%) |
Sep 11, 2023 | 49.40 | 49.93 | 49.25 | 49.49 | 3,372,600 | +0.23(+0.46%) |
Sep 08, 2023 | 49.36 | 49.60 | 48.94 | 49.26 | 3,017,039 | +0.02(+0.04%) |
Sep 07, 2023 | 49.82 | 50.31 | 48.53 | 49.24 | 9,932,210 | -0.93(-1.86%) |
Sep 06, 2023 | 50.52 | 50.68 | 49.84 | 50.17 | 5,020,775 | -0.46(-0.90%) |
Sep 05, 2023 | 51.20 | 51.57 | 50.62 | 50.63 | 6,130,503 | -0.15(-0.29%) |
Sep 01, 2023 | 50.67 | 51.07 | 50.52 | 50.78 | 3,596,398 | +0.60(+1.19%) |
Aug 31, 2023 | 50.93 | 50.95 | 50.13 | 50.18 | 3,983,834 | -0.59(-1.15%) |
Aug 30, 2023 | 50.78 | 51.08 | 50.56 | 50.77 | 3,496,197 | -0.05(-0.10%) |
Aug 29, 2023 | 50.66 | 50.89 | 50.31 | 50.82 | 3,173,889 | +0.38(+0.75%) |
Aug 28, 2023 | 49.65 | 50.63 | 49.65 | 50.44 | 3,828,442 | +0.98(+1.98%) |
Aug 25, 2023 | 49.45 | 49.96 | 49.16 | 49.46 | 5,504,220 | +0.29(+0.58%) |
Aug 24, 2023 | 48.37 | 49.25 | 48.27 | 49.18 | 3,973,189 | +0.56(+1.16%) |
Aug 23, 2023 | 48.83 | 48.86 | 48.22 | 48.61 | 5,086,169 | -0.30(-0.61%) |
Aug 22, 2023 | 49.56 | 49.72 | 48.71 | 48.91 | 3,532,148 | -0.82(-1.65%) |
Aug 21, 2023 | 50.29 | 50.39 | 49.68 | 49.73 | 2,510,238 | -0.54(-1.08%) |
Aug 18, 2023 | 49.56 | 50.51 | 49.56 | 50.28 | 4,824,246 | +0.33(+0.65%) |
Aug 17, 2023 | 49.52 | 50.51 | 49.47 | 49.95 | 3,946,713 | +0.42(+0.84%) |
Aug 16, 2023 | 50.12 | 50.43 | 49.53 | 49.53 | 4,212,456 | -0.63(-1.26%) |
Aug 15, 2023 | 50.89 | 50.91 | 49.66 | 50.17 | 5,599,106 | -1.34(-2.60%) |
Aug 14, 2023 | 51.50 | 51.56 | 51.02 | 51.50 | 2,327,568 | -0.41(-0.78%) |
Aug 11, 2023 | 51.72 | 52.17 | 51.47 | 51.91 | 3,019,176 | +0.20(+0.38%) |
Aug 10, 2023 | 53.11 | 53.20 | 51.59 | 51.71 | 5,190,074 | -1.15(-2.17%) |
Aug 09, 2023 | 53.51 | 53.77 | 52.74 | 52.86 | 3,710,004 | -0.80(-1.50%) |
Aug 08, 2023 | 53.57 | 54.32 | 53.39 | 53.66 | 2,944,171 | -0.39(-0.71%) |
Aug 07, 2023 | 55.44 | 55.49 | 53.87 | 54.05 | 3,977,436 | -1.44(-2.59%) |
Aug 04, 2023 | 54.55 | 56.94 | 54.23 | 55.49 | 7,400,301 | +0.33(+0.59%) |
Aug 03, 2023 | 55.04 | 55.71 | 54.58 | 55.16 | 4,843,442 | -0.21(-0.38%) |
Aug 02, 2023 | 54.87 | 55.88 | 54.68 | 55.37 | 3,411,162 | -0.04(-0.07%) |
Aug 01, 2023 | 55.61 | 55.84 | 55.19 | 55.41 | 3,136,039 | -0.49(-0.87%) |
Jul 31, 2023 | 55.83 | 55.94 | 55.49 | 55.89 | 2,205,811 | +0.29(+0.52%) |
Jul 28, 2023 | 55.56 | 55.71 | 55.28 | 55.60 | 2,723,370 | +0.54(+0.99%) |
Jul 27, 2023 | 55.39 | 55.77 | 54.92 | 55.06 | 2,932,358 | -0.20(-0.36%) |
Jul 26, 2023 | 55.38 | 55.73 | 54.93 | 55.26 | 3,203,816 | -0.44(-0.78%) |
Jul 25, 2023 | 56.10 | 56.10 | 55.29 | 55.69 | 3,111,926 | -0.47(-0.83%) |
Jul 24, 2023 | 56.02 | 56.38 | 55.53 | 56.16 | 2,533,055 | +0.35(+0.62%) |
Jul 21, 2023 | 56.22 | 56.31 | 55.68 | 55.81 | 1,910,142 | -0.27(-0.48%) |
Jul 20, 2023 | 56.17 | 56.42 | 55.64 | 56.08 | 2,350,871 | +0.43(+0.77%) |
Jul 19, 2023 | 54.97 | 55.93 | 54.97 | 55.65 | 4,587,389 | +1.08(+1.98%) |
Jul 18, 2023 | 54.64 | 55.08 | 54.40 | 54.57 | 5,048,746 | +0.51(+0.93%) |
Jul 17, 2023 | 53.73 | 54.39 | 53.64 | 54.07 | 2,658,560 | +0.34(+0.63%) |
Jul 14, 2023 | 54.33 | 54.33 | 53.30 | 53.73 | 3,210,633 | -0.36(-0.66%) |
Jul 13, 2023 | 53.43 | 54.15 | 53.25 | 54.09 | 3,562,242 | +0.57(+1.07%) |
Jul 12, 2023 | 54.38 | 54.43 | 53.37 | 53.51 | 5,070,752 | -0.49(-0.90%) |
Jul 11, 2023 | 53.42 | 54.02 | 52.99 | 54.00 | 4,312,857 | +0.43(+0.79%) |
Jul 10, 2023 | 55.44 | 55.61 | 52.61 | 53.57 | 9,112,621 | -3.18(-5.60%) |
Jul 07, 2023 | 55.88 | 57.00 | 55.88 | 56.75 | 3,771,893 | +0.67(+1.20%) |
Jul 06, 2023 | 55.61 | 56.23 | 55.42 | 56.08 | 3,649,549 | +0.07(+0.12%) |
Jul 05, 2023 | 56.53 | 56.80 | 55.76 | 56.01 | 4,455,642 | -1.44(-2.50%) |
Jul 03, 2023 | 57.14 | 57.75 | 57.02 | 57.45 | 2,032,848 | +0.69(+1.22%) |
Jun 30, 2023 | 57.30 | 57.30 | 56.07 | 56.75 | 5,331,048 | -0.40(-0.69%) |
Jun 29, 2023 | 56.23 | 57.18 | 56.11 | 57.15 | 1,945,959 | +0.75(+1.33%) |
Jun 28, 2023 | 57.08 | 57.09 | 55.80 | 56.40 | 3,002,497 | -0.39(-0.68%) |
Jun 27, 2023 | 57.29 | 57.45 | 55.87 | 56.78 | 3,907,469 | -0.67(-1.17%) |
Jun 26, 2023 | 56.90 | 57.69 | 56.84 | 57.46 | 1,880,380 | +0.77(+1.36%) |
Jun 23, 2023 | 56.94 | 57.33 | 56.42 | 56.68 | 4,254,627 | -0.65(-1.14%) |
Jun 22, 2023 | 57.82 | 57.90 | 57.16 | 57.34 | 2,034,533 | -0.67(-1.16%) |
Jun 21, 2023 | 55.70 | 58.25 | 55.56 | 58.01 | 4,494,007 | +2.01(+3.59%) |
Jun 20, 2023 | 56.27 | 56.43 | 55.69 | 56.00 | 3,472,627 | -0.68(-1.21%) |
Jun 16, 2023 | 57.12 | 57.32 | 56.23 | 56.68 | 10,189,238 | -0.45(-0.78%) |
Jun 15, 2023 | 56.59 | 57.44 | 56.59 | 57.13 | 3,837,616 | +0.64(+1.14%) |
Jun 14, 2023 | 57.40 | 57.51 | 56.31 | 56.49 | 2,470,668 | -0.66(-1.16%) |
Jun 13, 2023 | 56.61 | 57.47 | 56.61 | 57.15 | 2,205,316 | +0.69(+1.23%) |
Jun 12, 2023 | 55.91 | 56.74 | 55.54 | 56.46 | 3,292,532 | +0.55(+0.99%) |
Jun 09, 2023 | 56.74 | 56.86 | 55.36 | 55.90 | 4,779,610 | -1.38(-2.40%) |
Jun 08, 2023 | 57.62 | 57.62 | 56.76 | 57.28 | 2,877,792 | -0.26(-0.45%) |
Jun 07, 2023 | 57.26 | 58.00 | 57.11 | 57.54 | 6,006,234 | +0.47(+0.82%) |
Jun 06, 2023 | 55.32 | 57.29 | 55.23 | 57.07 | 3,471,169 | +1.41(+2.53%) |
Jun 05, 2023 | 55.38 | 56.39 | 55.33 | 55.66 | 3,560,889 | +0.28(+0.50%) |
Jun 02, 2023 | 54.74 | 55.58 | 54.33 | 55.39 | 3,398,181 | +2.04(+3.82%) |