Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 60.29 | 60.49 | 60.17 | 60.47 | 1,122,658 | +0.26(+0.43%) |
May 16, 2024 | 60.37 | 60.39 | 60.19 | 60.21 | 2,360,997 | -0.18(-0.30%) |
May 15, 2024 | 60.11 | 60.41 | 59.95 | 60.39 | 1,263,555 | +0.57(+0.95%) |
May 14, 2024 | 59.60 | 59.83 | 59.58 | 59.82 | 1,606,040 | +0.36(+0.61%) |
May 13, 2024 | 59.51 | 59.62 | 59.36 | 59.46 | 1,567,037 | +0.11(+0.19%) |
May 10, 2024 | 59.51 | 59.53 | 59.29 | 59.35 | 861,329 | +0.10(+0.17%) |
May 09, 2024 | 58.87 | 59.25 | 58.87 | 59.25 | 936,429 | +0.39(+0.66%) |
May 08, 2024 | 58.61 | 58.87 | 58.57 | 58.86 | 1,293,923 | -0.08(-0.14%) |
May 07, 2024 | 59.04 | 59.08 | 58.85 | 58.94 | 1,511,522 | -0.02(-0.03%) |
May 06, 2024 | 58.86 | 58.99 | 58.80 | 58.96 | 1,313,111 | +0.32(+0.55%) |
May 03, 2024 | 58.64 | 58.78 | 58.30 | 58.64 | 1,907,250 | +0.51(+0.88%) |
May 02, 2024 | 57.86 | 58.25 | 57.55 | 58.13 | 1,812,698 | +0.97(+1.70%) |
May 01, 2024 | 57.23 | 57.82 | 57.03 | 57.16 | 2,167,139 | -0.02(-0.03%) |
Apr 30, 2024 | 57.65 | 57.83 | 57.18 | 57.18 | 2,531,498 | -0.80(-1.38%) |
Apr 29, 2024 | 57.86 | 58.05 | 57.77 | 57.98 | 1,715,805 | +0.34(+0.59%) |
Apr 26, 2024 | 57.45 | 57.71 | 57.43 | 57.64 | 1,715,667 | +0.45(+0.79%) |
Apr 25, 2024 | 56.63 | 57.26 | 56.51 | 57.19 | 2,508,456 | -0.12(-0.21%) |
Apr 24, 2024 | 57.49 | 57.50 | 57.09 | 57.31 | 2,183,714 | -0.06(-0.10%) |
Apr 23, 2024 | 56.94 | 57.44 | 56.91 | 57.37 | 1,869,440 | +0.53(+0.93%) |
Apr 22, 2024 | 56.48 | 56.99 | 56.41 | 56.84 | 3,769,019 | +0.62(+1.10%) |
Apr 19, 2024 | 56.20 | 56.39 | 56.06 | 56.22 | 3,176,306 | -0.03(-0.05%) |
Apr 18, 2024 | 56.35 | 56.60 | 56.15 | 56.25 | 1,709,505 | +0.00(+0.00%) |
Apr 17, 2024 | 56.51 | 56.56 | 56.02 | 56.25 | 3,483,776 | +0.01(+0.02%) |
Apr 16, 2024 | 56.33 | 56.49 | 56.07 | 56.24 | 8,547,287 | -0.61(-1.07%) |
Apr 15, 2024 | 57.63 | 57.65 | 56.74 | 56.85 | 4,038,538 | -0.23(-0.40%) |
Apr 12, 2024 | 57.55 | 57.67 | 56.98 | 57.08 | 3,781,424 | -1.04(-1.79%) |
Apr 11, 2024 | 58.16 | 58.19 | 57.57 | 58.12 | 9,022,731 | +0.20(+0.35%) |
Apr 10, 2024 | 57.94 | 58.13 | 57.70 | 57.92 | 3,384,663 | -0.80(-1.36%) |
Apr 09, 2024 | 58.90 | 59.00 | 58.45 | 58.72 | 9,937,078 | +0.10(+0.17%) |
Apr 08, 2024 | 58.63 | 58.74 | 58.55 | 58.62 | 1,845,464 | +0.30(+0.51%) |
Apr 05, 2024 | 58.07 | 58.44 | 57.95 | 58.32 | 1,931,031 | +0.18(+0.31%) |
Apr 04, 2024 | 58.97 | 59.00 | 58.10 | 58.14 | 2,116,567 | -0.39(-0.67%) |
Apr 03, 2024 | 58.12 | 58.63 | 58.11 | 58.53 | 1,926,699 | +0.25(+0.43%) |
Apr 02, 2024 | 58.23 | 58.34 | 58.14 | 58.28 | 1,684,274 | -0.20(-0.34%) |
Apr 01, 2024 | 58.65 | 58.89 | 58.35 | 58.48 | 1,832,809 | -0.17(-0.29%) |
Mar 28, 2024 | 58.58 | 58.70 | 58.69 | 58.65 | 1,848,891 | -0.03(-0.05%) |
Mar 27, 2024 | 58.49 | 58.68 | 58.42 | 58.68 | 4,276,863 | +0.30(+0.51%) |
Mar 26, 2024 | 58.59 | 58.59 | 58.37 | 58.38 | 1,592,979 | +0.05(+0.09%) |
Mar 25, 2024 | 58.30 | 58.52 | 58.30 | 58.33 | 3,002,675 | -0.10(-0.17%) |
Mar 22, 2024 | 58.53 | 58.57 | 58.35 | 58.43 | 1,731,269 | -0.20(-0.34%) |
Mar 21, 2024 | 58.78 | 58.86 | 58.63 | 58.63 | 1,518,690 | +0.01(+0.02%) |
Mar 20, 2024 | 57.98 | 58.67 | 57.96 | 58.62 | 2,825,338 | +0.60(+1.03%) |
Mar 19, 2024 | 57.85 | 58.16 | 57.76 | 58.02 | 1,601,268 | +0.02(+0.03%) |
Mar 18, 2024 | 58.19 | 58.22 | 57.95 | 58.00 | 1,896,084 | +0.05(+0.09%) |
Mar 15, 2024 | 58.01 | 58.10 | 57.80 | 57.95 | 2,236,749 | -0.08(-0.15%) |
Mar 14, 2024 | 58.43 | 58.47 | 57.84 | 58.03 | 2,950,495 | -0.37(-0.63%) |
Mar 13, 2024 | 58.36 | 58.52 | 58.32 | 58.40 | 1,370,217 | -0.07(-0.12%) |
Mar 12, 2024 | 58.18 | 58.47 | 57.95 | 58.47 | 1,826,862 | +0.48(+0.82%) |
Mar 11, 2024 | 57.93 | 58.03 | 57.79 | 57.99 | 1,627,703 | -0.17(-0.29%) |
Mar 08, 2024 | 58.50 | 58.59 | 58.09 | 58.16 | 2,116,591 | -0.14(-0.24%) |
Mar 07, 2024 | 58.05 | 58.36 | 58.00 | 58.30 | 1,465,507 | +0.58(+1.00%) |
Mar 06, 2024 | 57.71 | 57.91 | 57.62 | 57.73 | 2,848,829 | +0.71(+1.24%) |
Mar 05, 2024 | 57.20 | 57.36 | 56.88 | 57.02 | 2,179,459 | -0.22(-0.38%) |
Mar 04, 2024 | 57.27 | 57.33 | 57.18 | 57.24 | 2,242,498 | -0.16(-0.28%) |
Mar 01, 2024 | 57.08 | 57.43 | 56.88 | 57.40 | 2,174,131 | +0.65(+1.14%) |
Feb 29, 2024 | 56.93 | 56.97 | 56.53 | 56.75 | 1,786,374 | +0.14(+0.25%) |
Feb 28, 2024 | 56.66 | 56.71 | 56.56 | 56.61 | 1,541,354 | -0.44(-0.77%) |
Feb 27, 2024 | 57.01 | 57.10 | 56.96 | 57.05 | 1,935,681 | +0.09(+0.16%) |
Feb 26, 2024 | 57.04 | 57.06 | 56.85 | 56.96 | 1,808,104 | -0.13(-0.23%) |
Feb 23, 2024 | 57.06 | 57.17 | 56.97 | 57.09 | 1,791,527 | +0.06(+0.10%) |
Feb 22, 2024 | 56.90 | 57.07 | 56.79 | 57.03 | 1,775,824 | +0.61(+1.08%) |
Feb 21, 2024 | 56.31 | 56.45 | 56.20 | 56.42 | 2,181,242 | +0.02(+0.04%) |
Feb 20, 2024 | 56.48 | 56.57 | 56.25 | 56.40 | 2,474,231 | +0.19(+0.34%) |
Feb 16, 2024 | 56.12 | 56.44 | 56.05 | 56.21 | 2,526,337 | +0.10(+0.18%) |
Feb 15, 2024 | 55.76 | 56.12 | 55.76 | 56.11 | 2,098,694 | +0.56(+1.00%) |
Feb 14, 2024 | 55.28 | 55.57 | 55.26 | 55.55 | 2,834,839 | +0.70(+1.27%) |
Feb 13, 2024 | 55.20 | 55.27 | 54.66 | 54.86 | 2,240,496 | -0.97(-1.73%) |
Feb 12, 2024 | 55.65 | 56.04 | 55.65 | 55.82 | 2,219,542 | +0.15(+0.27%) |
Feb 09, 2024 | 55.44 | 55.70 | 55.30 | 55.67 | 2,992,605 | +0.25(+0.45%) |
Feb 08, 2024 | 55.45 | 55.47 | 55.27 | 55.42 | 2,564,799 | -0.12(-0.22%) |
Feb 07, 2024 | 55.51 | 55.63 | 55.44 | 55.54 | 2,455,003 | +0.00(+0.00%) |
Feb 06, 2024 | 55.19 | 55.54 | 55.13 | 55.54 | 3,046,781 | +0.60(+1.09%) |
Feb 05, 2024 | 54.92 | 55.07 | 54.68 | 54.95 | 2,215,111 | -0.23(-0.42%) |
Feb 02, 2024 | 55.18 | 55.23 | 54.94 | 55.18 | 3,093,158 | -0.38(-0.68%) |
Feb 01, 2024 | 55.19 | 55.56 | 55.09 | 55.55 | 3,223,902 | +0.55(+1.00%) |
Jan 31, 2024 | 55.43 | 55.63 | 54.92 | 55.01 | 5,261,510 | -0.30(-0.54%) |
Jan 30, 2024 | 55.27 | 55.35 | 55.09 | 55.30 | 3,097,801 | -0.21(-0.38%) |
Jan 29, 2024 | 55.27 | 55.55 | 55.13 | 55.51 | 3,083,819 | +0.28(+0.51%) |
Jan 26, 2024 | 55.23 | 55.34 | 55.17 | 55.24 | 2,538,597 | +0.17(+0.31%) |
Jan 25, 2024 | 55.12 | 55.12 | 54.82 | 55.07 | 2,277,454 | +0.14(+0.25%) |
Jan 24, 2024 | 55.26 | 55.29 | 54.92 | 54.93 | 3,886,712 | +0.42(+0.77%) |
Jan 23, 2024 | 54.35 | 54.53 | 54.26 | 54.51 | 2,121,053 | +0.02(+0.04%) |
Jan 22, 2024 | 54.49 | 54.67 | 54.40 | 54.49 | 3,123,868 | -0.04(-0.07%) |
Jan 19, 2024 | 54.21 | 54.53 | 54.02 | 54.53 | 2,762,926 | +0.29(+0.53%) |
Jan 18, 2024 | 54.04 | 54.25 | 53.93 | 54.24 | 2,460,631 | +0.44(+0.81%) |
Jan 17, 2024 | 53.64 | 53.82 | 53.48 | 53.80 | 3,369,779 | -0.64(-1.17%) |
Jan 16, 2024 | 54.73 | 54.76 | 54.34 | 54.44 | 3,213,997 | -0.99(-1.78%) |
Jan 12, 2024 | 55.61 | 55.77 | 55.35 | 55.42 | 1,868,521 | +0.21(+0.38%) |
Jan 11, 2024 | 55.31 | 55.41 | 54.76 | 55.22 | 4,209,790 | +0.04(+0.07%) |
Jan 10, 2024 | 55.10 | 55.24 | 55.04 | 55.18 | 1,605,408 | +0.22(+0.40%) |
Jan 09, 2024 | 54.97 | 55.08 | 54.87 | 54.96 | 2,182,336 | -0.57(-1.02%) |
Jan 08, 2024 | 55.03 | 55.52 | 55.00 | 55.52 | 2,116,479 | +0.45(+0.81%) |
Jan 05, 2024 | 54.98 | 55.51 | 54.94 | 55.08 | 1,959,691 | +0.08(+0.14%) |
Jan 04, 2024 | 54.93 | 55.27 | 54.91 | 55.00 | 2,488,754 | +0.04(+0.07%) |
Jan 03, 2024 | 54.80 | 55.12 | 54.70 | 54.96 | 3,060,635 | -0.35(-0.63%) |
Jan 02, 2024 | 55.41 | 55.56 | 55.24 | 55.30 | 2,702,877 | -0.63(-1.12%) |
Dec 29, 2023 | 55.89 | 56.12 | 55.80 | 55.93 | 2,269,638 | +0.03(+0.05%) |
Dec 28, 2023 | 55.99 | 56.19 | 55.89 | 55.90 | 2,181,685 | +0.02(+0.04%) |
Dec 27, 2023 | 55.68 | 55.93 | 55.67 | 55.88 | 3,049,645 | +0.29(+0.52%) |
Dec 26, 2023 | 55.39 | 55.67 | 55.38 | 55.59 | 1,645,563 | +0.28(+0.50%) |
Dec 22, 2023 | 55.27 | 55.42 | 55.14 | 55.31 | 2,843,677 | +0.03(+0.05%) |
Dec 21, 2023 | 55.01 | 55.28 | 54.90 | 55.28 | 3,437,988 | +0.92(+1.69%) |
Dec 20, 2023 | 54.99 | 55.09 | 54.35 | 54.37 | 3,848,347 | -0.70(-1.27%) |
Dec 19, 2023 | 54.85 | 55.10 | 54.85 | 55.07 | 2,188,887 | +0.48(+0.88%) |
Dec 18, 2023 | 54.66 | 54.68 | 54.42 | 54.59 | 2,254,620 | +0.11(+0.21%) |
Dec 15, 2023 | 54.74 | 54.85 | 54.47 | 54.47 | 2,816,534 | -0.49(-0.89%) |
Dec 14, 2023 | 54.74 | 55.11 | 54.74 | 54.97 | 3,033,302 | +0.51(+0.94%) |
Dec 13, 2023 | 53.64 | 54.46 | 53.39 | 54.46 | 2,219,748 | +0.78(+1.44%) |
Dec 12, 2023 | 53.51 | 53.69 | 53.34 | 53.68 | 2,540,496 | +0.03(+0.05%) |
Dec 11, 2023 | 53.42 | 53.68 | 53.39 | 53.65 | 3,648,325 | +0.17(+0.31%) |
Dec 08, 2023 | 53.25 | 53.57 | 53.22 | 53.48 | 2,064,333 | +0.05(+0.09%) |
Dec 07, 2023 | 53.34 | 53.52 | 53.13 | 53.43 | 2,950,565 | +0.25(+0.46%) |
Dec 06, 2023 | 53.56 | 53.65 | 53.18 | 53.19 | 1,991,300 | +0.09(+0.17%) |
Dec 05, 2023 | 53.10 | 53.25 | 52.97 | 53.10 | 2,554,740 | -0.21(-0.39%) |
Dec 04, 2023 | 53.25 | 53.48 | 53.15 | 53.31 | 2,926,448 | -0.45(-0.84%) |
Dec 01, 2023 | 53.18 | 53.78 | 53.13 | 53.76 | 3,532,004 | +0.44(+0.83%) |
Nov 30, 2023 | 53.33 | 53.39 | 53.06 | 53.32 | 2,397,435 | +0.06(+0.11%) |
Nov 29, 2023 | 53.32 | 53.44 | 53.19 | 53.26 | 2,707,553 | -0.01(-0.02%) |
Nov 28, 2023 | 53.08 | 53.40 | 53.03 | 53.27 | 4,378,179 | +0.14(+0.26%) |
Nov 27, 2023 | 53.15 | 53.18 | 53.00 | 53.13 | 2,324,699 | -0.17(-0.31%) |
Nov 24, 2023 | 53.06 | 53.32 | 53.04 | 53.30 | 1,177,227 | +0.27(+0.52%) |
Nov 22, 2023 | 53.00 | 53.05 | 52.76 | 53.02 | 2,428,739 | +0.08(+0.15%) |
Nov 21, 2023 | 53.16 | 53.19 | 52.89 | 52.94 | 1,939,914 | -0.26(-0.48%) |
Nov 20, 2023 | 52.90 | 53.26 | 52.90 | 53.20 | 1,679,775 | +0.32(+0.61%) |
Nov 17, 2023 | 52.71 | 52.90 | 52.63 | 52.88 | 1,866,013 | +0.51(+0.97%) |
Nov 16, 2023 | 52.33 | 52.54 | 52.18 | 52.37 | 2,134,977 | -0.22(-0.41%) |
Nov 15, 2023 | 52.64 | 52.83 | 52.53 | 52.58 | 2,691,449 | +0.07(+0.13%) |
Nov 14, 2023 | 52.02 | 52.58 | 52.02 | 52.51 | 2,668,323 | +1.30(+2.53%) |
Nov 13, 2023 | 50.93 | 51.31 | 50.84 | 51.22 | 1,982,871 | +0.13(+0.25%) |
Nov 10, 2023 | 50.84 | 51.11 | 50.54 | 51.09 | 1,723,480 | +0.26(+0.52%) |
Nov 09, 2023 | 51.28 | 51.39 | 50.80 | 50.82 | 1,992,022 | -0.12(-0.23%) |
Nov 08, 2023 | 51.01 | 51.15 | 50.80 | 50.94 | 1,946,603 | -0.14(-0.27%) |
Nov 07, 2023 | 51.01 | 51.18 | 50.85 | 51.08 | 1,950,178 | -0.30(-0.59%) |
Nov 06, 2023 | 51.55 | 51.60 | 51.27 | 51.38 | 2,357,859 | -0.07(-0.13%) |
Nov 03, 2023 | 51.27 | 51.58 | 51.27 | 51.45 | 2,173,292 | +0.69(+1.35%) |
Nov 02, 2023 | 50.54 | 50.79 | 50.44 | 50.77 | 2,746,646 | +1.02(+2.05%) |
Nov 01, 2023 | 49.38 | 49.77 | 49.30 | 49.75 | 4,702,489 | +0.48(+0.98%) |
Oct 31, 2023 | 49.19 | 49.29 | 48.97 | 49.26 | 3,135,373 | +0.04(+0.08%) |
Oct 30, 2023 | 49.23 | 49.32 | 48.98 | 49.23 | 4,485,633 | +0.59(+1.21%) |
Oct 27, 2023 | 49.13 | 49.18 | 48.54 | 48.64 | 4,431,937 | -0.13(-0.26%) |
Oct 26, 2023 | 48.90 | 49.00 | 48.60 | 48.76 | 4,279,609 | -0.30(-0.62%) |
Oct 25, 2023 | 49.26 | 49.45 | 49.03 | 49.07 | 3,809,901 | -0.44(-0.89%) |
Oct 24, 2023 | 49.30 | 49.59 | 49.26 | 49.51 | 3,859,358 | +0.31(+0.64%) |
Oct 23, 2023 | 48.98 | 49.47 | 48.75 | 49.20 | 4,956,083 | +0.01(+0.02%) |
Oct 20, 2023 | 49.48 | 49.57 | 49.18 | 49.19 | 2,532,223 | -0.51(-1.03%) |
Oct 19, 2023 | 49.92 | 50.18 | 49.62 | 49.70 | 3,073,364 | -0.37(-0.74%) |
Oct 18, 2023 | 50.49 | 50.53 | 50.00 | 50.07 | 2,541,706 | -0.84(-1.66%) |
Oct 17, 2023 | 50.52 | 51.16 | 50.49 | 50.91 | 2,679,263 | -0.03(-0.06%) |
Oct 16, 2023 | 50.65 | 50.98 | 50.56 | 50.94 | 4,257,623 | +0.37(+0.74%) |
Oct 13, 2023 | 50.86 | 50.99 | 50.45 | 50.57 | 2,967,850 | -0.37(-0.73%) |
Oct 12, 2023 | 51.48 | 51.52 | 50.76 | 50.94 | 2,055,870 | -0.48(-0.93%) |
Oct 11, 2023 | 51.47 | 51.57 | 51.16 | 51.42 | 2,259,676 | +0.23(+0.44%) |
Oct 10, 2023 | 50.95 | 51.34 | 50.94 | 51.20 | 2,290,512 | +0.71(+1.40%) |
Oct 09, 2023 | 50.09 | 50.54 | 50.05 | 50.49 | 1,766,734 | -0.09(-0.17%) |
Oct 06, 2023 | 49.93 | 50.71 | 49.71 | 50.58 | 2,832,870 | +0.56(+1.12%) |
Oct 05, 2023 | 49.85 | 50.07 | 49.69 | 50.02 | 2,696,553 | +0.36(+0.73%) |
Oct 04, 2023 | 49.72 | 49.74 | 49.31 | 49.66 | 4,015,811 | +0.00(+0.00%) |
Oct 03, 2023 | 49.84 | 49.98 | 49.51 | 49.66 | 4,035,856 | -0.63(-1.25%) |
Oct 02, 2023 | 50.68 | 50.71 | 50.14 | 50.29 | 3,759,807 | -0.61(-1.20%) |
Sep 29, 2023 | 51.51 | 51.51 | 50.81 | 50.89 | 3,324,313 | -0.15(-0.29%) |
Sep 28, 2023 | 50.68 | 51.15 | 50.60 | 51.04 | 2,075,331 | +0.35(+0.70%) |
Sep 27, 2023 | 50.96 | 51.00 | 50.38 | 50.69 | 3,356,668 | -0.07(-0.14%) |
Sep 26, 2023 | 51.03 | 51.16 | 50.72 | 50.76 | 3,247,201 | -0.68(-1.32%) |
Sep 25, 2023 | 51.25 | 51.44 | 51.33 | 51.43 | 2,056,510 | -0.21(-0.40%) |
Sep 22, 2023 | 51.88 | 52.02 | 51.60 | 51.64 | 2,186,501 | +0.19(+0.36%) |
Sep 21, 2023 | 51.77 | 51.86 | 51.43 | 51.45 | 3,013,089 | -0.84(-1.61%) |
Sep 20, 2023 | 52.68 | 52.90 | 52.30 | 52.30 | 2,299,627 | -0.20(-0.37%) |
Sep 19, 2023 | 52.55 | 52.64 | 52.36 | 52.49 | 2,332,022 | -0.05(-0.09%) |
Sep 18, 2023 | 52.52 | 52.58 | 52.33 | 52.54 | 1,673,750 | -0.16(-0.30%) |
Sep 15, 2023 | 52.88 | 53.02 | 52.66 | 52.70 | 3,985,491 | -0.15(-0.28%) |
Sep 14, 2023 | 52.63 | 52.89 | 52.56 | 52.85 | 2,127,075 | +0.61(+1.18%) |
Sep 13, 2023 | 52.25 | 52.38 | 52.13 | 52.23 | 1,534,663 | -0.09(-0.17%) |
Sep 12, 2023 | 52.21 | 52.49 | 52.19 | 52.32 | 2,235,976 | -0.19(-0.35%) |
Sep 11, 2023 | 52.40 | 52.53 | 52.26 | 52.50 | 1,654,957 | +0.57(+1.09%) |
Sep 08, 2023 | 51.97 | 52.11 | 51.89 | 51.94 | 2,259,284 | -0.04(-0.08%) |
Sep 07, 2023 | 52.03 | 52.09 | 51.85 | 51.98 | 1,622,226 | -0.27(-0.52%) |
Sep 06, 2023 | 52.39 | 52.56 | 52.12 | 52.25 | 2,801,213 | -0.20(-0.37%) |
Sep 05, 2023 | 52.75 | 52.75 | 52.45 | 52.45 | 2,607,166 | -0.45(-0.85%) |
Sep 01, 2023 | 53.21 | 53.28 | 52.75 | 52.89 | 1,828,155 | +0.22(+0.43%) |
Aug 31, 2023 | 52.94 | 52.95 | 52.56 | 52.67 | 2,040,580 | -0.33(-0.63%) |
Aug 30, 2023 | 53.04 | 53.20 | 52.92 | 53.00 | 1,592,181 | -0.05(-0.09%) |
Aug 29, 2023 | 52.32 | 53.06 | 52.26 | 53.05 | 1,879,774 | +0.69(+1.32%) |
Aug 28, 2023 | 52.17 | 52.41 | 52.14 | 52.36 | 2,318,808 | +0.53(+1.02%) |
Aug 25, 2023 | 51.85 | 52.01 | 51.39 | 51.83 | 2,565,077 | +0.22(+0.43%) |
Aug 24, 2023 | 52.00 | 52.17 | 51.59 | 51.61 | 1,897,514 | -0.54(-1.03%) |
Aug 23, 2023 | 51.74 | 52.24 | 51.74 | 52.14 | 1,541,264 | +0.59(+1.14%) |
Aug 22, 2023 | 51.84 | 51.88 | 51.50 | 51.56 | 1,960,079 | -0.07(-0.13%) |
Aug 21, 2023 | 51.59 | 51.68 | 51.35 | 51.63 | 2,409,598 | +0.15(+0.28%) |
Aug 18, 2023 | 51.19 | 51.56 | 51.16 | 51.48 | 2,138,716 | -0.11(-0.21%) |
Aug 17, 2023 | 52.11 | 52.13 | 51.51 | 51.59 | 2,031,509 | -0.22(-0.43%) |
Aug 16, 2023 | 52.05 | 52.23 | 51.80 | 51.81 | 2,111,734 | -0.42(-0.80%) |
Aug 15, 2023 | 52.60 | 52.61 | 52.15 | 52.23 | 2,043,003 | -0.64(-1.22%) |
Aug 14, 2023 | 52.63 | 52.94 | 52.45 | 52.87 | 1,516,057 | -0.22(-0.42%) |
Aug 11, 2023 | 53.15 | 53.30 | 53.00 | 53.10 | 1,746,139 | -0.46(-0.86%) |
Aug 10, 2023 | 53.87 | 54.21 | 53.51 | 53.56 | 4,602,254 | +0.16(+0.29%) |
Aug 09, 2023 | 53.48 | 53.59 | 53.26 | 53.40 | 2,002,308 | +0.09(+0.16%) |
Aug 08, 2023 | 53.09 | 53.35 | 52.92 | 53.31 | 1,933,713 | -0.45(-0.83%) |
Aug 07, 2023 | 53.73 | 53.77 | 53.46 | 53.76 | 1,494,393 | +0.28(+0.53%) |
Aug 04, 2023 | 53.59 | 53.98 | 53.41 | 53.48 | 2,181,160 | +0.13(+0.24%) |
Aug 03, 2023 | 53.10 | 53.50 | 53.10 | 53.35 | 2,143,322 | -0.04(-0.07%) |
Aug 02, 2023 | 53.77 | 53.80 | 53.33 | 53.39 | 2,399,964 | -1.08(-1.99%) |
Aug 01, 2023 | 54.63 | 54.75 | 54.37 | 54.47 | 9,804,262 | -0.61(-1.12%) |
Jul 31, 2023 | 55.10 | 55.26 | 55.05 | 55.09 | 2,802,525 | -0.01(-0.02%) |
Jul 28, 2023 | 55.03 | 55.26 | 54.95 | 55.10 | 1,891,738 | +0.64(+1.18%) |
Jul 27, 2023 | 55.07 | 55.07 | 54.41 | 54.46 | 2,612,395 | -0.31(-0.57%) |
Jul 26, 2023 | 54.32 | 54.91 | 54.30 | 54.77 | 1,792,725 | +0.21(+0.39%) |
Jul 25, 2023 | 54.49 | 54.66 | 54.49 | 54.55 | 2,105,401 | +0.17(+0.31%) |
Jul 24, 2023 | 54.17 | 54.50 | 54.12 | 54.39 | 1,479,779 | +0.18(+0.32%) |
Jul 21, 2023 | 54.29 | 54.31 | 54.13 | 54.21 | 2,727,316 | +0.03(+0.05%) |
Jul 20, 2023 | 54.35 | 54.45 | 54.09 | 54.18 | 2,068,807 | -0.30(-0.56%) |
Jul 19, 2023 | 54.54 | 54.67 | 54.36 | 54.48 | 1,828,776 | +0.00(+0.00%) |
Jul 18, 2023 | 54.31 | 54.57 | 54.23 | 54.48 | 2,082,187 | +0.18(+0.32%) |
Jul 17, 2023 | 54.12 | 54.38 | 54.00 | 54.31 | 1,660,918 | -0.03(-0.05%) |
Jul 14, 2023 | 54.59 | 54.60 | 54.30 | 54.34 | 2,719,604 | -0.32(-0.59%) |
Jul 13, 2023 | 54.37 | 54.72 | 54.37 | 54.66 | 2,357,214 | +0.81(+1.50%) |
Jul 12, 2023 | 53.50 | 53.89 | 53.46 | 53.85 | 5,503,641 | +1.03(+1.96%) |
Jul 11, 2023 | 52.59 | 52.83 | 52.45 | 52.82 | 1,280,777 | +0.46(+0.88%) |
Jul 10, 2023 | 52.07 | 52.36 | 52.05 | 52.36 | 1,252,532 | +0.13(+0.24%) |
Jul 07, 2023 | 51.85 | 52.47 | 51.85 | 52.23 | 1,928,040 | +0.48(+0.92%) |
Jul 06, 2023 | 51.99 | 52.01 | 51.53 | 51.75 | 1,949,480 | -0.98(-1.85%) |
Jul 05, 2023 | 52.92 | 52.92 | 52.68 | 52.73 | 2,126,315 | -0.56(-1.04%) |
Jul 03, 2023 | 53.23 | 53.37 | 53.19 | 53.28 | 1,791,222 | +0.20(+0.37%) |
Jun 30, 2023 | 52.92 | 53.14 | 52.87 | 53.09 | 2,196,958 | +0.61(+1.17%) |
Jun 29, 2023 | 52.32 | 52.49 | 52.32 | 52.47 | 1,534,638 | -0.14(-0.26%) |
Jun 28, 2023 | 52.53 | 52.69 | 52.45 | 52.61 | 2,446,270 | -0.07(-0.13%) |
Jun 27, 2023 | 52.42 | 52.70 | 52.29 | 52.68 | 1,926,519 | +0.48(+0.92%) |
Jun 26, 2023 | 52.16 | 52.31 | 52.13 | 52.20 | 2,406,045 | +0.14(+0.26%) |
Jun 23, 2023 | 52.03 | 52.17 | 51.98 | 52.06 | 3,257,120 | -0.83(-1.57%) |
Jun 22, 2023 | 52.81 | 52.93 | 52.74 | 52.89 | 2,490,979 | -0.26(-0.50%) |
Jun 21, 2023 | 52.98 | 53.29 | 52.96 | 53.16 | 1,278,576 | +0.05(+0.09%) |
Jun 20, 2023 | 53.30 | 53.37 | 53.01 | 53.11 | 1,740,754 | -0.80(-1.49%) |
Jun 16, 2023 | 54.30 | 54.30 | 53.91 | 53.91 | 1,850,740 | -0.17(-0.32%) |