Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 50.81 | 51.13 | 50.40 | 50.69 | 2,948,131 | -0.11(-0.22%) |
Jun 12, 2024 | 52.11 | 52.22 | 50.63 | 50.80 | 3,497,633 | -0.73(-1.42%) |
Jun 11, 2024 | 51.10 | 51.85 | 50.95 | 51.53 | 4,103,040 | +0.07(+0.14%) |
Jun 10, 2024 | 51.26 | 51.66 | 50.75 | 51.46 | 4,894,463 | +0.02(+0.04%) |
Jun 07, 2024 | 51.70 | 52.01 | 51.36 | 51.44 | 4,802,620 | -0.83(-1.59%) |
Jun 06, 2024 | 52.30 | 53.05 | 52.18 | 52.27 | 3,399,783 | -0.25(-0.48%) |
Jun 05, 2024 | 52.99 | 53.14 | 52.44 | 52.52 | 3,437,075 | -0.76(-1.43%) |
Jun 04, 2024 | 53.42 | 53.72 | 53.09 | 53.28 | 4,399,060 | -0.39(-0.73%) |
Jun 03, 2024 | 53.81 | 54.07 | 53.33 | 53.67 | 5,037,093 | -0.25(-0.46%) |
May 31, 2024 | 52.95 | 53.98 | 52.77 | 53.92 | 8,083,405 | +1.09(+2.06%) |
May 30, 2024 | 51.99 | 52.89 | 51.80 | 52.83 | 5,441,269 | +1.05(+2.02%) |
May 29, 2024 | 51.68 | 51.79 | 51.46 | 51.79 | 5,293,419 | -0.44(-0.85%) |
May 28, 2024 | 52.04 | 52.64 | 51.92 | 52.23 | 4,499,222 | +0.10(+0.19%) |
May 24, 2024 | 52.10 | 52.17 | 51.84 | 52.13 | 2,161,326 | +0.25(+0.48%) |
May 23, 2024 | 52.44 | 52.68 | 51.76 | 51.88 | 3,480,970 | -0.95(-1.79%) |
May 22, 2024 | 53.09 | 53.24 | 52.74 | 52.83 | 4,267,542 | -0.43(-0.82%) |
May 21, 2024 | 53.20 | 53.55 | 52.84 | 53.27 | 3,432,244 | +0.16(+0.30%) |
May 20, 2024 | 52.99 | 53.24 | 52.58 | 53.11 | 3,700,294 | +0.28(+0.52%) |
May 17, 2024 | 52.72 | 52.92 | 52.41 | 52.83 | 2,934,692 | +0.20(+0.38%) |
May 16, 2024 | 52.64 | 52.89 | 52.53 | 52.63 | 2,743,644 | +0.08(+0.15%) |
May 15, 2024 | 52.70 | 52.80 | 52.36 | 52.56 | 4,276,577 | +0.38(+0.72%) |
May 14, 2024 | 52.65 | 52.69 | 52.01 | 52.18 | 3,503,391 | -0.20(-0.38%) |
May 13, 2024 | 52.34 | 52.69 | 51.83 | 52.38 | 5,615,745 | -0.03(-0.06%) |
May 10, 2024 | 52.83 | 53.00 | 52.09 | 52.41 | 5,107,153 | +0.23(+0.44%) |
May 09, 2024 | 51.59 | 52.43 | 51.28 | 52.18 | 3,762,307 | +0.68(+1.32%) |
May 08, 2024 | 51.25 | 51.57 | 50.89 | 51.50 | 3,212,820 | +0.03(+0.06%) |
May 07, 2024 | 51.16 | 51.59 | 50.94 | 51.47 | 3,592,340 | +0.70(+1.38%) |
May 06, 2024 | 50.94 | 51.01 | 50.40 | 50.77 | 3,038,688 | +0.01(+0.02%) |
May 03, 2024 | 51.03 | 51.20 | 50.03 | 50.76 | 3,789,032 | +0.24(+0.47%) |
May 02, 2024 | 51.51 | 51.74 | 50.05 | 50.52 | 4,710,315 | +0.01(+0.02%) |
May 01, 2024 | 50.29 | 51.44 | 49.31 | 50.51 | 7,120,783 | +0.17(+0.33%) |
Apr 30, 2024 | 50.00 | 50.85 | 49.58 | 50.34 | 4,800,826 | -0.16(-0.31%) |
Apr 29, 2024 | 50.14 | 50.75 | 50.05 | 50.50 | 2,660,117 | +0.68(+1.37%) |
Apr 26, 2024 | 50.36 | 50.58 | 49.57 | 49.82 | 3,521,075 | -0.51(-1.02%) |
Apr 25, 2024 | 50.38 | 50.58 | 49.72 | 50.33 | 4,574,659 | -0.26(-0.51%) |
Apr 24, 2024 | 49.39 | 50.72 | 49.00 | 50.59 | 3,583,142 | +0.55(+1.11%) |
Apr 23, 2024 | 49.73 | 50.47 | 49.61 | 50.04 | 4,695,043 | +0.04(+0.08%) |
Apr 22, 2024 | 49.04 | 50.04 | 48.81 | 50.00 | 4,310,983 | +0.78(+1.58%) |
Apr 19, 2024 | 48.20 | 49.36 | 48.07 | 49.22 | 4,164,458 | +1.25(+2.61%) |
Apr 18, 2024 | 48.00 | 48.20 | 47.57 | 47.96 | 2,858,382 | +0.25(+0.52%) |
Apr 17, 2024 | 46.74 | 47.82 | 46.56 | 47.72 | 3,163,814 | +1.44(+3.12%) |
Apr 16, 2024 | 47.25 | 47.25 | 46.04 | 46.28 | 3,512,466 | -1.05(-2.21%) |
Apr 15, 2024 | 48.49 | 48.92 | 47.31 | 47.32 | 4,469,864 | -0.98(-2.02%) |
Apr 12, 2024 | 48.64 | 48.83 | 47.79 | 48.30 | 5,593,633 | -0.11(-0.22%) |
Apr 11, 2024 | 48.53 | 48.59 | 47.78 | 48.41 | 3,800,538 | +0.22(+0.45%) |
Apr 10, 2024 | 47.75 | 48.36 | 47.09 | 48.19 | 4,796,874 | -0.74(-1.51%) |
Apr 09, 2024 | 48.37 | 48.97 | 48.12 | 48.93 | 4,414,290 | +0.76(+1.58%) |
Apr 08, 2024 | 48.00 | 48.51 | 47.81 | 48.17 | 2,688,905 | +0.21(+0.43%) |
Apr 05, 2024 | 47.86 | 48.18 | 47.36 | 47.96 | 3,874,196 | -0.08(-0.16%) |
Apr 04, 2024 | 48.58 | 49.02 | 47.56 | 48.04 | 6,428,208 | +0.02(+0.04%) |
Apr 03, 2024 | 48.20 | 48.56 | 47.81 | 48.02 | 3,598,788 | -0.09(-0.18%) |
Apr 02, 2024 | 48.39 | 48.73 | 47.88 | 48.11 | 3,819,096 | -0.43(-0.90%) |
Apr 01, 2024 | 48.50 | 48.63 | 47.77 | 48.55 | 4,308,831 | -0.03(-0.06%) |
Mar 28, 2024 | 48.04 | 48.73 | 48.67 | 48.58 | 5,469,642 | +0.66(+1.38%) |
Mar 27, 2024 | 46.25 | 47.94 | 46.06 | 47.91 | 6,629,767 | +1.82(+3.94%) |
Mar 26, 2024 | 47.50 | 47.67 | 45.98 | 46.10 | 8,597,726 | -1.55(-3.25%) |
Mar 25, 2024 | 47.68 | 47.78 | 47.28 | 47.65 | 4,010,760 | -0.07(-0.14%) |
Mar 22, 2024 | 48.13 | 48.15 | 47.55 | 47.72 | 3,906,022 | -0.18(-0.37%) |
Mar 21, 2024 | 47.65 | 48.46 | 47.42 | 47.89 | 5,154,697 | +0.34(+0.71%) |
Mar 20, 2024 | 47.85 | 47.97 | 47.17 | 47.56 | 4,563,421 | -0.35(-0.72%) |
Mar 19, 2024 | 47.99 | 48.30 | 47.74 | 47.90 | 8,371,464 | +0.00(+0.00%) |
Mar 18, 2024 | 47.35 | 48.19 | 47.10 | 47.90 | 8,211,882 | +0.66(+1.40%) |
Mar 15, 2024 | 46.91 | 47.74 | 46.83 | 47.24 | 11,997,531 | +0.23(+0.48%) |
Mar 14, 2024 | 47.33 | 47.48 | 46.64 | 47.02 | 7,124,147 | -0.45(-0.96%) |
Mar 13, 2024 | 46.64 | 47.60 | 46.64 | 47.47 | 7,695,066 | +1.08(+2.32%) |
Mar 12, 2024 | 46.91 | 47.42 | 46.33 | 46.39 | 5,004,499 | -0.65(-1.39%) |
Mar 11, 2024 | 47.19 | 47.57 | 46.88 | 47.05 | 4,702,181 | -0.36(-0.75%) |
Mar 08, 2024 | 47.39 | 47.77 | 47.01 | 47.40 | 4,448,922 | +0.01(+0.02%) |
Mar 07, 2024 | 47.25 | 48.60 | 47.25 | 47.39 | 9,726,945 | +0.88(+1.89%) |
Mar 06, 2024 | 46.23 | 46.87 | 45.85 | 46.51 | 8,329,331 | +0.99(+2.17%) |
Mar 05, 2024 | 46.40 | 47.21 | 45.42 | 45.52 | 7,721,044 | -0.59(-1.28%) |
Mar 04, 2024 | 44.03 | 46.38 | 43.93 | 46.12 | 9,984,821 | +1.89(+4.26%) |
Mar 01, 2024 | 46.27 | 46.41 | 43.62 | 44.23 | 14,009,123 | -3.00(-6.36%) |
Feb 29, 2024 | 47.40 | 47.62 | 46.85 | 47.23 | 9,825,910 | +0.15(+0.31%) |
Feb 28, 2024 | 46.50 | 47.14 | 46.38 | 47.09 | 7,441,831 | +0.55(+1.17%) |
Feb 27, 2024 | 45.69 | 46.56 | 45.44 | 46.54 | 6,731,111 | +1.20(+2.64%) |
Feb 26, 2024 | 46.21 | 46.26 | 44.95 | 45.34 | 7,187,429 | -1.27(-2.72%) |
Feb 23, 2024 | 44.56 | 46.79 | 44.55 | 46.61 | 11,881,231 | +2.20(+4.96%) |
Feb 22, 2024 | 44.43 | 45.73 | 43.70 | 44.41 | 7,880,943 | -0.67(-1.49%) |
Feb 21, 2024 | 44.48 | 45.11 | 44.15 | 45.08 | 4,906,160 | +0.92(+2.07%) |
Feb 20, 2024 | 44.64 | 45.15 | 44.13 | 44.17 | 4,936,796 | -0.50(-1.11%) |
Feb 16, 2024 | 44.09 | 44.68 | 43.79 | 44.66 | 6,351,050 | +0.36(+0.81%) |
Feb 15, 2024 | 43.86 | 44.66 | 43.75 | 44.30 | 4,887,550 | +0.61(+1.40%) |
Feb 14, 2024 | 43.32 | 43.78 | 43.01 | 43.69 | 3,665,226 | +0.49(+1.13%) |
Feb 13, 2024 | 43.73 | 43.97 | 42.39 | 43.20 | 4,216,463 | -0.84(-1.90%) |
Feb 12, 2024 | 43.55 | 44.22 | 43.41 | 44.04 | 3,697,442 | +0.51(+1.16%) |
Feb 09, 2024 | 42.87 | 43.55 | 42.76 | 43.53 | 3,229,359 | +0.51(+1.18%) |
Feb 08, 2024 | 43.14 | 43.30 | 42.53 | 43.03 | 4,142,064 | -0.30(-0.70%) |
Feb 07, 2024 | 44.24 | 44.24 | 43.19 | 43.33 | 4,601,091 | -0.58(-1.33%) |
Feb 06, 2024 | 43.35 | 44.09 | 43.18 | 43.91 | 4,179,840 | +0.39(+0.90%) |
Feb 05, 2024 | 43.88 | 44.09 | 43.47 | 43.52 | 3,782,089 | -0.93(-2.08%) |
Feb 02, 2024 | 44.99 | 45.26 | 43.98 | 44.45 | 3,747,832 | -1.01(-2.23%) |
Feb 01, 2024 | 44.40 | 45.50 | 44.21 | 45.46 | 4,702,366 | +0.93(+2.10%) |
Jan 31, 2024 | 44.85 | 45.14 | 44.29 | 44.53 | 6,777,120 | -0.02(-0.04%) |
Jan 30, 2024 | 44.23 | 44.85 | 43.92 | 44.55 | 4,255,799 | +0.30(+0.68%) |
Jan 29, 2024 | 44.27 | 44.64 | 43.84 | 44.24 | 3,428,216 | -0.13(-0.29%) |
Jan 26, 2024 | 44.12 | 44.55 | 44.06 | 44.37 | 4,632,729 | +0.36(+0.82%) |
Jan 25, 2024 | 43.55 | 44.04 | 43.27 | 44.01 | 4,092,596 | +1.01(+2.36%) |
Jan 24, 2024 | 43.94 | 44.09 | 42.89 | 43.00 | 5,845,096 | -0.63(-1.45%) |
Jan 23, 2024 | 43.99 | 44.13 | 43.39 | 43.63 | 5,647,083 | -0.26(-0.60%) |
Jan 22, 2024 | 44.22 | 44.65 | 43.84 | 43.89 | 4,532,317 | -0.24(-0.55%) |
Jan 19, 2024 | 44.37 | 44.38 | 43.76 | 44.14 | 4,346,796 | -0.16(-0.35%) |
Jan 18, 2024 | 44.71 | 44.85 | 43.75 | 44.29 | 5,551,316 | -0.67(-1.49%) |
Jan 17, 2024 | 45.14 | 45.81 | 44.38 | 44.96 | 5,022,541 | -0.57(-1.26%) |
Jan 16, 2024 | 45.87 | 46.08 | 45.29 | 45.54 | 7,100,651 | -0.56(-1.20%) |
Jan 12, 2024 | 46.28 | 46.62 | 45.77 | 46.09 | 4,861,323 | +0.21(+0.47%) |
Jan 11, 2024 | 46.55 | 46.55 | 45.53 | 45.88 | 4,753,446 | -0.80(-1.71%) |
Jan 10, 2024 | 46.99 | 47.05 | 46.63 | 46.68 | 3,310,280 | -0.34(-0.72%) |
Jan 09, 2024 | 47.27 | 47.55 | 46.91 | 47.02 | 4,741,709 | -0.71(-1.49%) |
Jan 08, 2024 | 47.66 | 48.08 | 47.36 | 47.73 | 4,200,526 | -0.03(-0.06%) |
Jan 05, 2024 | 46.81 | 47.79 | 46.50 | 47.76 | 3,839,013 | +0.82(+1.74%) |
Jan 04, 2024 | 47.26 | 47.27 | 46.79 | 46.94 | 3,619,343 | -0.22(-0.47%) |
Jan 03, 2024 | 47.04 | 47.35 | 46.39 | 47.17 | 4,799,677 | -0.08(-0.16%) |
Jan 02, 2024 | 45.61 | 47.78 | 45.54 | 47.24 | 5,047,670 | +1.47(+3.21%) |
Dec 29, 2023 | 45.52 | 45.87 | 45.41 | 45.77 | 3,742,077 | -0.06(-0.13%) |
Dec 28, 2023 | 45.17 | 45.99 | 44.97 | 45.83 | 3,555,954 | +0.54(+1.18%) |
Dec 27, 2023 | 45.72 | 45.80 | 45.09 | 45.30 | 4,345,546 | -0.53(-1.15%) |
Dec 26, 2023 | 45.57 | 46.03 | 45.41 | 45.82 | 3,458,982 | +0.24(+0.53%) |
Dec 22, 2023 | 45.84 | 46.52 | 45.53 | 45.58 | 4,748,470 | +0.05(+0.11%) |
Dec 21, 2023 | 46.07 | 46.16 | 45.13 | 45.53 | 4,959,183 | -0.42(-0.91%) |
Dec 20, 2023 | 46.88 | 47.01 | 45.93 | 45.95 | 7,191,603 | -0.81(-1.73%) |
Dec 19, 2023 | 47.02 | 47.36 | 46.70 | 46.76 | 5,286,179 | -0.17(-0.35%) |
Dec 18, 2023 | 47.45 | 47.69 | 46.83 | 46.92 | 7,728,085 | -0.29(-0.62%) |
Dec 15, 2023 | 47.52 | 48.09 | 46.80 | 47.21 | 8,246,970 | -0.66(-1.38%) |
Dec 14, 2023 | 48.73 | 49.38 | 47.70 | 47.88 | 6,855,908 | -0.30(-0.63%) |
Dec 13, 2023 | 46.32 | 48.26 | 45.93 | 48.18 | 5,689,639 | +1.77(+3.82%) |
Dec 12, 2023 | 46.44 | 46.44 | 45.83 | 46.41 | 6,925,502 | +0.00(+0.00%) |
Dec 11, 2023 | 46.07 | 46.57 | 45.92 | 46.41 | 6,986,461 | +0.16(+0.34%) |
Dec 08, 2023 | 46.13 | 46.36 | 45.95 | 46.25 | 6,683,345 | +0.24(+0.53%) |
Dec 07, 2023 | 46.25 | 46.34 | 45.73 | 46.01 | 5,792,207 | -0.02(-0.04%) |
Dec 06, 2023 | 45.38 | 46.35 | 45.30 | 46.03 | 7,940,097 | +0.92(+2.03%) |
Dec 05, 2023 | 45.00 | 45.27 | 44.16 | 45.11 | 7,568,505 | +0.19(+0.41%) |
Dec 04, 2023 | 44.89 | 45.44 | 44.51 | 44.93 | 6,512,273 | -0.53(-1.16%) |
Dec 01, 2023 | 44.25 | 45.51 | 44.19 | 45.45 | 5,816,479 | +1.30(+2.93%) |
Nov 30, 2023 | 44.88 | 45.04 | 44.03 | 44.16 | 9,050,532 | -0.70(-1.57%) |
Nov 29, 2023 | 45.03 | 45.42 | 44.74 | 44.86 | 5,060,990 | -0.26(-0.57%) |
Nov 28, 2023 | 44.96 | 45.51 | 44.76 | 45.12 | 3,726,063 | +0.09(+0.19%) |
Nov 27, 2023 | 44.98 | 45.22 | 44.57 | 45.03 | 4,602,769 | -0.05(-0.11%) |
Nov 24, 2023 | 44.78 | 45.24 | 44.49 | 45.08 | 1,719,138 | +0.30(+0.66%) |
Nov 22, 2023 | 44.73 | 44.85 | 44.02 | 44.78 | 2,797,158 | +0.22(+0.50%) |
Nov 21, 2023 | 44.66 | 44.83 | 44.25 | 44.56 | 4,172,393 | +0.01(+0.02%) |
Nov 20, 2023 | 44.69 | 44.95 | 44.04 | 44.55 | 4,659,439 | -0.34(-0.75%) |
Nov 17, 2023 | 45.42 | 45.45 | 44.54 | 44.89 | 5,470,020 | -0.11(-0.23%) |
Nov 16, 2023 | 45.59 | 45.92 | 44.79 | 44.99 | 7,003,276 | -0.35(-0.76%) |
Nov 15, 2023 | 44.57 | 45.78 | 44.30 | 45.34 | 7,819,545 | +0.71(+1.59%) |
Nov 14, 2023 | 43.81 | 44.79 | 43.75 | 44.63 | 6,547,498 | +1.88(+4.40%) |
Nov 13, 2023 | 43.15 | 43.19 | 42.48 | 42.75 | 4,911,546 | -0.41(-0.96%) |
Nov 10, 2023 | 43.40 | 43.57 | 42.73 | 43.16 | 4,161,615 | +0.09(+0.20%) |
Nov 09, 2023 | 44.10 | 44.43 | 42.82 | 43.07 | 6,547,537 | -1.03(-2.33%) |
Nov 08, 2023 | 43.52 | 44.17 | 43.20 | 44.10 | 12,786,542 | +0.35(+0.79%) |
Nov 07, 2023 | 43.75 | 44.16 | 43.47 | 43.76 | 9,890,519 | -0.01(-0.02%) |
Nov 06, 2023 | 42.25 | 43.96 | 42.19 | 43.77 | 14,025,868 | +1.90(+4.54%) |
Nov 03, 2023 | 40.89 | 42.28 | 39.51 | 41.86 | 15,448,936 | +2.43(+6.16%) |
Nov 02, 2023 | 38.96 | 39.59 | 38.82 | 39.44 | 8,634,429 | +0.83(+2.14%) |
Nov 01, 2023 | 38.70 | 38.91 | 37.86 | 38.61 | 6,198,501 | -0.10(-0.25%) |
Oct 31, 2023 | 38.53 | 38.74 | 37.96 | 38.71 | 9,371,016 | +0.31(+0.80%) |
Oct 30, 2023 | 38.62 | 39.04 | 38.11 | 38.40 | 5,569,895 | -0.08(-0.20%) |
Oct 27, 2023 | 39.13 | 39.21 | 38.40 | 38.48 | 4,794,813 | -0.85(-2.17%) |
Oct 26, 2023 | 38.84 | 39.70 | 38.84 | 39.33 | 7,149,962 | +0.41(+1.06%) |
Oct 25, 2023 | 38.50 | 39.00 | 38.02 | 38.92 | 7,031,873 | +0.18(+0.47%) |
Oct 24, 2023 | 38.40 | 38.88 | 38.11 | 38.74 | 8,082,318 | +0.79(+2.07%) |
Oct 23, 2023 | 37.85 | 38.58 | 37.61 | 37.95 | 6,670,942 | -0.47(-1.22%) |
Oct 20, 2023 | 38.98 | 39.38 | 38.41 | 38.42 | 5,674,625 | -0.60(-1.53%) |
Oct 19, 2023 | 38.88 | 39.65 | 38.58 | 39.01 | 6,767,779 | -0.12(-0.29%) |
Oct 18, 2023 | 40.11 | 40.30 | 39.03 | 39.13 | 8,318,541 | -1.10(-2.74%) |
Oct 17, 2023 | 40.16 | 40.92 | 39.89 | 40.23 | 4,807,565 | -0.30(-0.73%) |
Oct 16, 2023 | 40.29 | 40.66 | 39.34 | 40.53 | 6,514,076 | +0.33(+0.81%) |
Oct 13, 2023 | 40.03 | 40.73 | 39.94 | 40.20 | 5,765,740 | +0.32(+0.79%) |
Oct 12, 2023 | 40.97 | 41.11 | 39.70 | 39.89 | 5,056,083 | -1.35(-3.28%) |
Oct 11, 2023 | 41.14 | 41.34 | 40.59 | 41.24 | 3,419,359 | +0.36(+0.87%) |
Oct 10, 2023 | 40.62 | 41.14 | 40.29 | 40.89 | 6,657,669 | +0.39(+0.97%) |
Oct 09, 2023 | 39.87 | 40.50 | 39.62 | 40.49 | 5,794,704 | +0.46(+1.15%) |
Oct 06, 2023 | 38.89 | 40.20 | 37.67 | 40.03 | 7,538,271 | +0.69(+1.76%) |
Oct 05, 2023 | 40.14 | 40.18 | 38.67 | 39.34 | 8,975,134 | -0.95(-2.36%) |
Oct 04, 2023 | 40.81 | 41.17 | 40.07 | 40.29 | 6,258,935 | -0.48(-1.18%) |
Oct 03, 2023 | 40.07 | 41.03 | 39.55 | 40.77 | 10,902,343 | +0.15(+0.38%) |
Oct 02, 2023 | 42.72 | 42.77 | 40.20 | 40.62 | 9,053,560 | -2.27(-5.28%) |
Sep 29, 2023 | 42.81 | 43.38 | 42.44 | 42.88 | 6,156,648 | +0.51(+1.20%) |
Sep 28, 2023 | 43.94 | 44.03 | 42.32 | 42.37 | 5,323,416 | -1.27(-2.90%) |
Sep 27, 2023 | 44.16 | 44.20 | 43.07 | 43.64 | 7,851,350 | -0.58(-1.30%) |
Sep 26, 2023 | 45.96 | 46.08 | 44.18 | 44.22 | 7,144,930 | -1.78(-3.86%) |
Sep 25, 2023 | 45.59 | 46.02 | 45.15 | 45.99 | 5,749,826 | +0.15(+0.34%) |
Sep 22, 2023 | 45.36 | 45.90 | 45.36 | 45.84 | 5,869,741 | +0.35(+0.76%) |
Sep 21, 2023 | 45.85 | 46.00 | 45.16 | 45.49 | 4,395,593 | -0.56(-1.21%) |
Sep 20, 2023 | 46.22 | 46.98 | 45.83 | 46.05 | 4,995,218 | +0.12(+0.25%) |
Sep 19, 2023 | 46.66 | 46.75 | 45.91 | 45.94 | 4,359,813 | -0.75(-1.60%) |
Sep 18, 2023 | 46.63 | 46.94 | 46.17 | 46.68 | 4,241,627 | +0.15(+0.33%) |
Sep 15, 2023 | 46.41 | 46.99 | 46.31 | 46.53 | 7,976,787 | -0.04(-0.08%) |
Sep 14, 2023 | 46.32 | 46.59 | 46.02 | 46.57 | 5,957,820 | +0.73(+1.59%) |
Sep 13, 2023 | 45.50 | 46.12 | 45.25 | 45.84 | 4,803,812 | +0.17(+0.38%) |
Sep 12, 2023 | 45.57 | 45.80 | 45.10 | 45.67 | 4,033,233 | +0.26(+0.57%) |
Sep 11, 2023 | 44.95 | 45.48 | 44.87 | 45.41 | 6,603,850 | +0.17(+0.38%) |
Sep 08, 2023 | 44.24 | 45.26 | 43.93 | 45.23 | 6,813,820 | +1.05(+2.37%) |
Sep 07, 2023 | 44.43 | 44.77 | 43.96 | 44.19 | 7,293,501 | +0.08(+0.17%) |
Sep 06, 2023 | 44.76 | 44.88 | 44.01 | 44.11 | 11,161,559 | -0.81(-1.80%) |
Sep 05, 2023 | 45.93 | 46.00 | 44.55 | 44.92 | 6,160,851 | -1.05(-2.28%) |
Sep 01, 2023 | 46.86 | 47.17 | 45.60 | 45.96 | 4,257,974 | -0.63(-1.36%) |
Aug 31, 2023 | 47.21 | 47.59 | 46.59 | 46.60 | 5,452,765 | -0.28(-0.60%) |
Aug 30, 2023 | 46.88 | 47.06 | 46.45 | 46.88 | 3,316,124 | -0.06(-0.12%) |
Aug 29, 2023 | 46.53 | 46.97 | 46.24 | 46.94 | 3,771,463 | +0.60(+1.29%) |
Aug 28, 2023 | 46.13 | 46.41 | 45.81 | 46.34 | 4,553,981 | +0.39(+0.85%) |
Aug 25, 2023 | 45.62 | 46.26 | 45.47 | 45.95 | 3,529,641 | +0.43(+0.94%) |
Aug 24, 2023 | 45.12 | 46.05 | 45.08 | 45.52 | 3,886,208 | +0.26(+0.56%) |
Aug 23, 2023 | 45.36 | 45.54 | 44.90 | 45.27 | 2,808,848 | +0.00(+0.00%) |
Aug 22, 2023 | 45.50 | 45.57 | 45.11 | 45.27 | 2,704,085 | -0.30(-0.67%) |
Aug 21, 2023 | 45.62 | 45.70 | 44.98 | 45.57 | 3,603,048 | -0.29(-0.64%) |
Aug 18, 2023 | 45.46 | 46.04 | 45.43 | 45.86 | 7,330,994 | +0.32(+0.71%) |
Aug 17, 2023 | 45.40 | 46.25 | 45.31 | 45.54 | 3,001,082 | +0.01(+0.02%) |
Aug 16, 2023 | 45.42 | 45.85 | 45.32 | 45.53 | 3,452,268 | +0.27(+0.59%) |
Aug 15, 2023 | 45.96 | 45.97 | 45.21 | 45.27 | 4,320,583 | -1.13(-2.43%) |
Aug 14, 2023 | 46.96 | 47.02 | 45.91 | 46.40 | 3,875,942 | -0.57(-1.21%) |
Aug 11, 2023 | 47.35 | 47.65 | 46.86 | 46.96 | 5,594,781 | -0.27(-0.58%) |
Aug 10, 2023 | 47.26 | 47.62 | 46.91 | 47.24 | 3,877,660 | +0.18(+0.38%) |
Aug 09, 2023 | 46.57 | 47.54 | 46.44 | 47.06 | 4,433,146 | +0.40(+0.85%) |
Aug 08, 2023 | 46.56 | 46.67 | 45.76 | 46.66 | 6,656,464 | +0.12(+0.26%) |
Aug 07, 2023 | 46.68 | 47.07 | 46.38 | 46.54 | 4,942,338 | -0.07(-0.14%) |
Aug 04, 2023 | 48.16 | 48.37 | 46.06 | 46.60 | 7,041,660 | -1.45(-3.02%) |
Aug 03, 2023 | 49.34 | 49.47 | 47.95 | 48.05 | 5,043,723 | -1.52(-3.06%) |
Aug 02, 2023 | 49.48 | 50.06 | 49.32 | 49.57 | 3,853,938 | +0.04(+0.08%) |