Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.75 | 53.84 | 52.74 | 52.77 | 1,447,020 | -1.31(-2.42%) |
Apr 29, 2024 | 53.51 | 54.63 | 53.00 | 54.08 | 1,911,186 | +1.53(+2.91%) |
Apr 26, 2024 | 52.21 | 52.63 | 51.76 | 52.55 | 1,227,851 | +0.50(+0.96%) |
Apr 25, 2024 | 52.11 | 52.31 | 51.44 | 52.05 | 1,536,414 | -0.24(-0.46%) |
Apr 24, 2024 | 52.26 | 52.57 | 51.82 | 52.29 | 1,138,902 | +0.02(+0.04%) |
Apr 23, 2024 | 52.00 | 52.63 | 51.73 | 52.27 | 1,510,713 | -0.03(-0.06%) |
Apr 22, 2024 | 52.78 | 52.78 | 51.90 | 52.30 | 977,976 | -0.48(-0.91%) |
Apr 19, 2024 | 52.63 | 53.08 | 52.42 | 52.78 | 1,290,750 | +0.13(+0.25%) |
Apr 18, 2024 | 52.32 | 52.96 | 52.05 | 52.65 | 1,536,625 | +0.84(+1.62%) |
Apr 17, 2024 | 51.93 | 52.38 | 51.54 | 51.81 | 1,262,381 | +0.14(+0.27%) |
Apr 16, 2024 | 52.12 | 52.25 | 51.39 | 51.67 | 1,471,560 | -0.69(-1.32%) |
Apr 15, 2024 | 53.45 | 53.70 | 52.26 | 52.36 | 1,668,377 | -0.56(-1.06%) |
Apr 12, 2024 | 54.25 | 54.37 | 52.50 | 52.92 | 2,302,624 | -1.67(-3.06%) |
Apr 11, 2024 | 55.52 | 55.69 | 54.28 | 54.59 | 1,660,539 | -0.89(-1.60%) |
Apr 10, 2024 | 55.84 | 56.09 | 54.83 | 55.48 | 1,645,978 | -0.76(-1.35%) |
Apr 09, 2024 | 56.38 | 56.49 | 55.27 | 56.24 | 1,723,057 | +0.51(+0.92%) |
Apr 08, 2024 | 57.13 | 57.43 | 55.72 | 55.73 | 2,533,973 | -1.03(-1.81%) |
Apr 05, 2024 | 55.41 | 57.09 | 55.33 | 56.76 | 2,053,409 | +0.57(+1.01%) |
Apr 04, 2024 | 56.60 | 57.10 | 55.96 | 56.19 | 2,560,409 | +0.00(+0.00%) |
Apr 03, 2024 | 54.63 | 56.36 | 54.59 | 56.19 | 3,446,308 | +1.59(+2.91%) |
Apr 02, 2024 | 54.87 | 55.73 | 54.41 | 54.60 | 2,229,506 | -0.26(-0.47%) |
Apr 01, 2024 | 54.75 | 55.20 | 54.49 | 54.86 | 1,729,770 | +0.55(+1.01%) |
Mar 28, 2024 | 53.76 | 54.49 | 54.49 | 54.31 | 3,274,077 | +0.68(+1.27%) |
Mar 27, 2024 | 52.75 | 53.72 | 52.48 | 53.63 | 3,249,458 | +1.84(+3.56%) |
Mar 26, 2024 | 52.01 | 52.62 | 51.46 | 51.79 | 2,447,907 | +0.50(+0.97%) |
Mar 25, 2024 | 51.21 | 51.74 | 50.99 | 51.29 | 1,311,389 | +0.31(+0.61%) |
Mar 22, 2024 | 52.32 | 52.35 | 50.70 | 50.98 | 2,955,899 | -1.36(-2.59%) |
Mar 21, 2024 | 52.71 | 52.86 | 52.16 | 52.33 | 2,584,996 | -0.03(-0.06%) |
Mar 20, 2024 | 51.70 | 52.62 | 51.43 | 52.36 | 1,523,074 | +0.57(+1.09%) |
Mar 19, 2024 | 52.41 | 52.46 | 51.76 | 51.80 | 1,130,120 | -0.72(-1.38%) |
Mar 18, 2024 | 52.72 | 53.18 | 52.35 | 52.52 | 2,051,650 | +0.05(+0.09%) |
Mar 15, 2024 | 51.69 | 52.77 | 51.69 | 52.47 | 3,354,334 | +0.65(+1.26%) |
Mar 14, 2024 | 52.33 | 52.47 | 51.61 | 51.82 | 1,689,377 | -0.58(-1.10%) |
Mar 13, 2024 | 51.60 | 52.63 | 51.46 | 52.39 | 2,701,696 | +0.68(+1.32%) |
Mar 12, 2024 | 52.05 | 52.39 | 51.35 | 51.71 | 2,819,479 | -0.24(-0.47%) |
Mar 11, 2024 | 51.51 | 52.19 | 51.51 | 51.95 | 1,440,690 | +0.32(+0.62%) |
Mar 08, 2024 | 52.36 | 52.72 | 51.44 | 51.63 | 1,411,678 | -0.84(-1.60%) |
Mar 07, 2024 | 51.53 | 52.48 | 51.53 | 52.47 | 2,071,696 | +1.27(+2.48%) |
Mar 06, 2024 | 50.23 | 51.32 | 50.07 | 51.20 | 2,039,498 | +1.53(+3.09%) |
Mar 05, 2024 | 49.53 | 50.12 | 49.39 | 49.67 | 1,767,399 | -0.07(-0.14%) |
Mar 04, 2024 | 50.87 | 50.87 | 49.67 | 49.74 | 1,928,204 | -1.25(-2.45%) |
Mar 01, 2024 | 51.63 | 52.08 | 50.83 | 50.99 | 1,783,074 | +0.00(+0.00%) |
Feb 29, 2024 | 50.84 | 51.35 | 50.65 | 50.99 | 2,453,171 | -0.51(-0.99%) |
Feb 28, 2024 | 51.68 | 52.43 | 51.41 | 51.50 | 1,795,639 | -0.41(-0.79%) |
Feb 27, 2024 | 52.57 | 52.68 | 51.40 | 51.91 | 1,872,739 | -0.38(-0.73%) |
Feb 26, 2024 | 51.91 | 52.48 | 51.40 | 52.29 | 1,534,382 | +0.32(+0.62%) |
Feb 23, 2024 | 51.56 | 52.46 | 51.22 | 51.96 | 2,725,328 | -0.89(-1.68%) |
Feb 22, 2024 | 50.70 | 52.92 | 50.57 | 52.85 | 3,781,299 | +3.62(+7.36%) |
Feb 21, 2024 | 49.40 | 49.73 | 48.86 | 49.23 | 2,159,275 | -0.13(-0.26%) |
Feb 20, 2024 | 49.78 | 49.91 | 49.12 | 49.36 | 2,195,934 | -0.54(-1.08%) |
Feb 16, 2024 | 49.09 | 50.12 | 48.86 | 49.89 | 1,651,192 | +0.70(+1.43%) |
Feb 15, 2024 | 47.82 | 49.25 | 47.79 | 49.19 | 2,075,641 | +1.51(+3.17%) |
Feb 14, 2024 | 48.08 | 48.29 | 46.75 | 47.68 | 1,584,150 | +0.04(+0.08%) |
Feb 13, 2024 | 47.99 | 48.53 | 47.11 | 47.64 | 1,397,480 | -1.22(-2.50%) |
Feb 12, 2024 | 48.12 | 49.13 | 48.02 | 48.86 | 1,320,366 | +0.93(+1.93%) |
Feb 09, 2024 | 47.86 | 48.52 | 47.71 | 47.93 | 1,247,906 | +0.06(+0.12%) |
Feb 08, 2024 | 48.17 | 48.20 | 47.36 | 47.87 | 1,915,725 | -0.61(-1.27%) |
Feb 07, 2024 | 49.50 | 49.77 | 48.22 | 48.49 | 2,348,808 | -0.71(-1.45%) |
Feb 06, 2024 | 48.75 | 49.48 | 48.39 | 49.20 | 2,151,548 | +0.28(+0.58%) |
Feb 05, 2024 | 49.12 | 49.48 | 48.61 | 48.92 | 1,406,933 | -0.85(-1.71%) |
Feb 02, 2024 | 50.07 | 50.30 | 49.21 | 49.77 | 1,532,467 | -0.98(-1.92%) |
Feb 01, 2024 | 49.15 | 51.08 | 49.00 | 50.74 | 2,592,627 | +2.07(+4.25%) |
Jan 31, 2024 | 49.95 | 50.22 | 48.52 | 48.67 | 1,678,922 | -1.22(-2.45%) |
Jan 30, 2024 | 49.59 | 50.47 | 49.46 | 49.89 | 1,608,359 | -0.06(-0.12%) |
Jan 29, 2024 | 49.41 | 50.04 | 48.50 | 49.95 | 1,489,301 | +0.31(+0.63%) |
Jan 26, 2024 | 49.50 | 49.82 | 49.09 | 49.64 | 1,604,746 | +0.33(+0.67%) |
Jan 25, 2024 | 50.21 | 50.30 | 48.92 | 49.31 | 2,288,295 | -0.62(-1.25%) |
Jan 24, 2024 | 50.70 | 50.70 | 49.56 | 49.93 | 2,041,518 | -0.31(-0.62%) |
Jan 23, 2024 | 50.22 | 50.91 | 49.99 | 50.25 | 2,401,237 | +0.42(+0.84%) |
Jan 22, 2024 | 50.06 | 50.06 | 49.36 | 49.83 | 1,952,941 | -0.39(-0.78%) |
Jan 19, 2024 | 49.02 | 50.27 | 48.45 | 50.22 | 2,541,946 | +1.43(+2.92%) |
Jan 18, 2024 | 48.11 | 48.84 | 47.65 | 48.79 | 2,716,439 | +1.04(+2.19%) |
Jan 17, 2024 | 47.61 | 47.85 | 47.13 | 47.75 | 3,214,777 | -0.51(-1.05%) |
Jan 16, 2024 | 48.77 | 49.14 | 47.94 | 48.26 | 3,636,631 | -1.75(-3.49%) |
Jan 12, 2024 | 51.30 | 51.86 | 49.50 | 50.00 | 3,265,920 | -1.61(-3.12%) |
Jan 11, 2024 | 52.02 | 52.16 | 51.11 | 51.61 | 1,754,968 | -0.40(-0.77%) |
Jan 10, 2024 | 51.97 | 52.49 | 50.87 | 52.01 | 2,899,281 | +0.04(+0.08%) |
Jan 09, 2024 | 53.79 | 53.88 | 51.94 | 51.97 | 3,188,873 | -2.43(-4.47%) |
Jan 08, 2024 | 54.30 | 54.43 | 53.52 | 54.40 | 1,045,584 | -0.43(-0.78%) |
Jan 05, 2024 | 54.66 | 55.26 | 53.95 | 54.83 | 1,464,706 | +0.38(+0.70%) |
Jan 04, 2024 | 55.49 | 55.64 | 54.27 | 54.45 | 1,317,123 | -1.00(-1.80%) |
Jan 03, 2024 | 55.08 | 55.80 | 54.83 | 55.45 | 1,498,199 | -0.21(-0.39%) |
Jan 02, 2024 | 54.98 | 56.33 | 54.56 | 55.66 | 1,628,340 | +0.68(+1.24%) |
Dec 29, 2023 | 54.90 | 55.22 | 54.52 | 54.98 | 1,167,502 | -0.20(-0.37%) |
Dec 28, 2023 | 55.63 | 55.79 | 55.10 | 55.18 | 1,032,264 | +0.27(+0.50%) |
Dec 27, 2023 | 54.56 | 55.27 | 54.48 | 54.91 | 1,112,312 | +0.11(+0.21%) |
Dec 26, 2023 | 54.78 | 55.21 | 54.50 | 54.80 | 784,165 | +0.29(+0.53%) |
Dec 22, 2023 | 54.51 | 55.14 | 54.41 | 54.51 | 903,774 | +0.37(+0.69%) |
Dec 21, 2023 | 53.30 | 54.37 | 52.92 | 54.14 | 1,254,475 | +1.15(+2.16%) |
Dec 20, 2023 | 53.99 | 54.58 | 52.96 | 52.99 | 1,449,572 | -1.42(-2.62%) |
Dec 19, 2023 | 52.87 | 54.50 | 52.87 | 54.41 | 1,692,556 | +1.94(+3.69%) |
Dec 18, 2023 | 53.08 | 53.86 | 52.38 | 52.48 | 1,770,010 | +0.05(+0.09%) |
Dec 15, 2023 | 52.86 | 53.20 | 52.17 | 52.43 | 2,516,305 | -0.54(-1.03%) |
Dec 14, 2023 | 53.25 | 54.95 | 52.85 | 52.97 | 2,860,765 | +0.19(+0.36%) |
Dec 13, 2023 | 50.13 | 52.84 | 49.94 | 52.78 | 2,048,311 | +2.53(+5.04%) |
Dec 12, 2023 | 51.66 | 51.71 | 50.16 | 50.25 | 2,351,118 | -1.88(-3.61%) |
Dec 11, 2023 | 51.74 | 52.41 | 51.41 | 52.13 | 1,691,316 | +0.15(+0.29%) |
Dec 08, 2023 | 51.78 | 52.55 | 51.46 | 51.98 | 942,071 | +0.13(+0.26%) |
Dec 07, 2023 | 51.56 | 52.44 | 51.10 | 51.84 | 2,468,287 | +0.85(+1.67%) |
Dec 06, 2023 | 51.26 | 51.96 | 50.89 | 50.99 | 1,427,926 | +0.03(+0.06%) |
Dec 05, 2023 | 51.58 | 51.78 | 50.83 | 50.97 | 1,511,402 | -0.87(-1.68%) |
Dec 04, 2023 | 52.52 | 52.96 | 51.59 | 51.84 | 1,145,500 | -1.32(-2.48%) |
Dec 01, 2023 | 51.26 | 53.20 | 51.20 | 53.15 | 1,816,805 | +2.08(+4.08%) |
Nov 30, 2023 | 52.52 | 52.84 | 51.00 | 51.07 | 3,030,339 | -1.95(-3.68%) |
Nov 29, 2023 | 52.91 | 53.31 | 52.61 | 53.02 | 1,058,557 | +0.10(+0.18%) |
Nov 28, 2023 | 52.57 | 53.33 | 52.00 | 52.92 | 1,276,616 | +0.29(+0.54%) |
Nov 27, 2023 | 52.80 | 52.97 | 52.05 | 52.64 | 1,182,699 | -0.84(-1.57%) |
Nov 24, 2023 | 52.83 | 54.12 | 52.83 | 53.48 | 757,459 | +0.46(+0.86%) |
Nov 22, 2023 | 53.58 | 53.65 | 52.58 | 53.02 | 1,825,817 | -0.74(-1.37%) |
Nov 21, 2023 | 54.05 | 54.22 | 53.41 | 53.75 | 1,265,197 | -0.45(-0.83%) |
Nov 20, 2023 | 53.97 | 54.44 | 53.01 | 54.20 | 1,182,000 | +0.20(+0.37%) |
Nov 17, 2023 | 55.12 | 55.37 | 53.62 | 54.00 | 1,518,781 | -0.62(-1.14%) |
Nov 16, 2023 | 55.17 | 55.55 | 54.21 | 54.62 | 1,723,115 | -1.01(-1.82%) |
Nov 15, 2023 | 54.09 | 55.86 | 54.01 | 55.64 | 2,547,383 | +1.86(+3.46%) |
Nov 14, 2023 | 53.49 | 54.33 | 53.39 | 53.77 | 1,874,614 | +1.91(+3.68%) |
Nov 13, 2023 | 50.83 | 52.06 | 50.82 | 51.86 | 1,551,842 | +0.72(+1.40%) |
Nov 10, 2023 | 51.77 | 51.86 | 50.26 | 51.15 | 1,792,442 | -0.71(-1.36%) |
Nov 09, 2023 | 51.27 | 52.19 | 51.25 | 51.85 | 2,355,088 | +1.04(+2.05%) |
Nov 08, 2023 | 51.32 | 51.65 | 50.18 | 50.81 | 2,285,253 | +0.12(+0.24%) |
Nov 07, 2023 | 50.88 | 51.20 | 50.23 | 50.69 | 2,872,346 | -0.72(-1.39%) |
Nov 06, 2023 | 52.94 | 53.03 | 50.99 | 51.41 | 3,309,036 | -2.29(-4.27%) |
Nov 03, 2023 | 53.43 | 54.71 | 53.33 | 53.70 | 2,771,878 | +0.79(+1.50%) |
Nov 02, 2023 | 51.10 | 53.29 | 50.79 | 52.90 | 2,539,951 | +1.17(+2.27%) |
Nov 01, 2023 | 51.61 | 52.02 | 50.76 | 51.73 | 1,985,000 | +0.44(+0.86%) |
Oct 31, 2023 | 53.05 | 53.21 | 51.11 | 51.29 | 3,521,474 | -2.24(-4.19%) |
Oct 30, 2023 | 53.68 | 54.57 | 53.02 | 53.54 | 1,520,426 | +0.53(+1.01%) |
Oct 27, 2023 | 53.75 | 53.93 | 52.59 | 53.00 | 2,021,934 | -0.65(-1.21%) |
Oct 26, 2023 | 53.54 | 54.01 | 52.99 | 53.65 | 1,730,589 | +0.10(+0.18%) |
Oct 25, 2023 | 53.57 | 54.29 | 53.14 | 53.55 | 1,377,988 | -0.63(-1.16%) |
Oct 24, 2023 | 54.30 | 55.13 | 53.75 | 54.18 | 1,479,495 | -0.06(-0.11%) |
Oct 23, 2023 | 55.39 | 55.91 | 54.09 | 54.24 | 2,226,717 | -2.49(-4.39%) |
Oct 20, 2023 | 57.53 | 57.82 | 56.52 | 56.73 | 1,528,052 | -1.40(-2.41%) |
Oct 19, 2023 | 58.43 | 59.11 | 58.01 | 58.14 | 1,037,143 | -0.46(-0.78%) |
Oct 18, 2023 | 59.11 | 59.20 | 58.17 | 58.60 | 1,217,523 | -0.94(-1.57%) |
Oct 17, 2023 | 58.24 | 59.72 | 58.12 | 59.53 | 1,490,083 | +0.93(+1.58%) |
Oct 16, 2023 | 58.17 | 58.94 | 57.59 | 58.61 | 1,187,569 | +0.91(+1.57%) |
Oct 13, 2023 | 57.92 | 58.44 | 57.25 | 57.70 | 1,878,384 | +0.49(+0.85%) |
Oct 12, 2023 | 58.35 | 58.35 | 56.84 | 57.21 | 1,924,227 | -0.80(-1.38%) |
Oct 11, 2023 | 59.29 | 59.51 | 57.86 | 58.01 | 1,667,364 | -1.15(-1.94%) |
Oct 10, 2023 | 57.99 | 59.34 | 57.99 | 59.16 | 1,658,034 | +0.87(+1.49%) |
Oct 09, 2023 | 56.09 | 58.42 | 56.07 | 58.29 | 1,480,887 | +2.22(+3.95%) |
Oct 06, 2023 | 55.88 | 56.33 | 54.68 | 56.08 | 1,280,630 | +0.04(+0.07%) |
Oct 05, 2023 | 55.16 | 56.52 | 55.16 | 56.04 | 1,964,055 | +0.49(+0.88%) |
Oct 04, 2023 | 54.82 | 55.66 | 54.53 | 55.55 | 2,230,052 | +0.91(+1.66%) |
Oct 03, 2023 | 56.59 | 56.86 | 54.59 | 54.64 | 4,063,206 | -2.57(-4.49%) |
Oct 02, 2023 | 59.09 | 59.09 | 56.83 | 57.21 | 3,227,518 | -1.78(-3.01%) |
Sep 29, 2023 | 60.32 | 60.75 | 58.89 | 58.99 | 2,119,796 | -1.13(-1.87%) |
Sep 28, 2023 | 59.45 | 60.62 | 58.64 | 60.12 | 1,851,945 | +1.58(+2.70%) |
Sep 27, 2023 | 58.74 | 59.09 | 58.00 | 58.53 | 1,591,651 | +0.20(+0.34%) |
Sep 26, 2023 | 57.80 | 58.70 | 57.64 | 58.34 | 1,287,614 | -0.05(-0.08%) |
Sep 25, 2023 | 57.85 | 58.57 | 58.14 | 58.38 | 989,167 | +0.36(+0.61%) |
Sep 22, 2023 | 58.40 | 59.07 | 57.81 | 58.03 | 1,390,947 | -0.24(-0.42%) |
Sep 21, 2023 | 58.57 | 58.88 | 57.72 | 58.27 | 1,867,419 | -0.64(-1.08%) |
Sep 20, 2023 | 59.10 | 60.18 | 58.64 | 58.91 | 1,742,931 | +0.06(+0.10%) |
Sep 19, 2023 | 58.98 | 59.23 | 58.36 | 58.85 | 964,003 | +0.21(+0.35%) |
Sep 18, 2023 | 60.28 | 60.42 | 58.44 | 58.65 | 1,005,715 | -1.29(-2.16%) |
Sep 15, 2023 | 60.02 | 60.85 | 59.59 | 59.94 | 1,590,257 | -0.35(-0.57%) |
Sep 14, 2023 | 59.62 | 60.61 | 59.62 | 60.28 | 1,462,803 | +1.36(+2.30%) |
Sep 13, 2023 | 58.91 | 59.01 | 58.05 | 58.93 | 1,474,869 | -0.03(-0.05%) |
Sep 12, 2023 | 58.90 | 59.55 | 58.55 | 58.96 | 1,283,126 | +0.18(+0.30%) |
Sep 11, 2023 | 59.25 | 59.64 | 58.72 | 58.78 | 1,341,950 | -0.08(-0.14%) |
Sep 08, 2023 | 58.70 | 59.15 | 58.41 | 58.86 | 706,963 | +0.39(+0.67%) |
Sep 07, 2023 | 59.17 | 59.63 | 58.16 | 58.47 | 1,131,669 | -0.80(-1.36%) |
Sep 06, 2023 | 59.91 | 60.38 | 58.78 | 59.27 | 1,742,180 | -0.77(-1.28%) |
Sep 05, 2023 | 60.69 | 61.49 | 59.95 | 60.04 | 1,948,582 | -0.42(-0.70%) |
Sep 01, 2023 | 59.91 | 60.78 | 59.75 | 60.46 | 917,008 | +1.19(+2.01%) |
Aug 31, 2023 | 59.86 | 60.25 | 58.81 | 59.27 | 1,279,301 | -0.51(-0.85%) |
Aug 30, 2023 | 59.91 | 60.10 | 59.06 | 59.78 | 952,305 | -0.03(-0.05%) |
Aug 29, 2023 | 58.34 | 59.87 | 57.69 | 59.81 | 1,773,737 | +1.41(+2.42%) |
Aug 28, 2023 | 57.34 | 58.76 | 57.34 | 58.39 | 2,349,904 | +1.33(+2.33%) |
Aug 25, 2023 | 57.25 | 57.54 | 56.41 | 57.06 | 1,522,208 | +0.10(+0.18%) |
Aug 24, 2023 | 56.17 | 57.52 | 55.96 | 56.96 | 1,366,611 | +0.46(+0.81%) |
Aug 23, 2023 | 56.40 | 56.69 | 55.84 | 56.50 | 2,069,531 | +0.00(+0.00%) |
Aug 22, 2023 | 57.79 | 58.04 | 56.27 | 56.50 | 1,623,476 | -1.25(-2.17%) |
Aug 21, 2023 | 57.90 | 58.13 | 57.42 | 57.76 | 1,355,300 | +0.22(+0.37%) |
Aug 18, 2023 | 56.78 | 57.65 | 56.56 | 57.54 | 1,959,040 | +0.15(+0.26%) |
Aug 17, 2023 | 57.86 | 58.08 | 57.36 | 57.39 | 1,720,631 | +0.02(+0.03%) |
Aug 16, 2023 | 57.34 | 58.28 | 57.06 | 57.37 | 2,161,065 | -0.01(-0.02%) |
Aug 15, 2023 | 59.08 | 59.28 | 57.34 | 57.38 | 3,045,701 | -2.37(-3.96%) |
Aug 14, 2023 | 60.44 | 60.63 | 59.63 | 59.75 | 3,049,836 | -2.49(-4.00%) |
Aug 11, 2023 | 62.40 | 63.13 | 61.92 | 62.24 | 1,334,316 | -0.37(-0.60%) |
Aug 10, 2023 | 63.98 | 64.67 | 62.62 | 62.62 | 1,836,408 | -0.92(-1.44%) |
Aug 09, 2023 | 62.45 | 63.94 | 62.32 | 63.53 | 2,173,621 | +1.47(+2.37%) |
Aug 08, 2023 | 61.19 | 62.16 | 60.38 | 62.06 | 1,842,645 | -0.05(-0.08%) |
Aug 07, 2023 | 61.36 | 62.92 | 61.29 | 62.11 | 2,248,075 | +0.82(+1.34%) |
Aug 04, 2023 | 60.48 | 62.52 | 60.42 | 61.29 | 2,195,880 | +0.86(+1.43%) |
Aug 03, 2023 | 60.85 | 61.87 | 59.80 | 60.42 | 3,949,927 | -2.65(-4.20%) |
Aug 02, 2023 | 61.95 | 63.21 | 61.31 | 63.07 | 3,146,418 | +0.30(+0.48%) |
Aug 01, 2023 | 63.88 | 63.95 | 62.31 | 62.77 | 2,663,752 | -1.71(-2.66%) |
Jul 31, 2023 | 64.07 | 64.70 | 64.04 | 64.49 | 1,874,422 | +1.08(+1.70%) |
Jul 28, 2023 | 63.30 | 63.98 | 62.98 | 63.41 | 2,380,192 | +0.46(+0.73%) |
Jul 27, 2023 | 63.32 | 63.58 | 62.66 | 62.95 | 2,729,401 | -0.07(-0.12%) |
Jul 26, 2023 | 61.89 | 63.40 | 61.86 | 63.03 | 2,008,595 | +0.49(+0.78%) |
Jul 25, 2023 | 61.81 | 62.83 | 61.56 | 62.54 | 1,702,693 | +0.55(+0.89%) |
Jul 24, 2023 | 61.61 | 62.87 | 61.39 | 61.99 | 2,768,624 | +1.83(+3.05%) |
Jul 21, 2023 | 60.07 | 60.49 | 59.71 | 60.15 | 1,180,764 | -0.04(-0.06%) |
Jul 20, 2023 | 60.85 | 61.31 | 59.84 | 60.19 | 1,975,720 | -0.14(-0.23%) |
Jul 19, 2023 | 59.59 | 61.22 | 59.40 | 60.33 | 3,261,058 | +1.32(+2.24%) |
Jul 18, 2023 | 56.87 | 59.53 | 56.78 | 59.01 | 2,793,152 | +2.27(+4.01%) |
Jul 17, 2023 | 56.98 | 57.56 | 56.41 | 56.74 | 1,829,323 | +0.02(+0.03%) |
Jul 14, 2023 | 57.33 | 57.53 | 56.57 | 56.72 | 1,354,721 | -0.57(-1.00%) |
Jul 13, 2023 | 55.81 | 57.46 | 55.81 | 57.29 | 2,053,188 | +1.70(+3.07%) |
Jul 12, 2023 | 57.29 | 57.65 | 55.57 | 55.59 | 2,212,166 | -0.81(-1.44%) |
Jul 11, 2023 | 55.30 | 56.43 | 54.71 | 56.40 | 2,191,617 | +0.83(+1.50%) |
Jul 10, 2023 | 56.59 | 56.63 | 55.54 | 55.57 | 2,305,376 | -1.43(-2.51%) |
Jul 07, 2023 | 54.95 | 57.45 | 54.89 | 57.00 | 2,458,737 | +1.84(+3.34%) |
Jul 06, 2023 | 55.47 | 55.47 | 54.21 | 55.15 | 3,016,483 | -0.84(-1.50%) |
Jul 05, 2023 | 55.75 | 56.25 | 55.49 | 56.00 | 1,741,509 | -0.22(-0.40%) |
Jul 03, 2023 | 55.44 | 56.70 | 55.08 | 56.22 | 1,248,905 | +0.95(+1.71%) |
Jun 30, 2023 | 55.79 | 55.97 | 55.00 | 55.28 | 2,797,086 | +0.05(+0.08%) |
Jun 29, 2023 | 55.22 | 55.35 | 54.49 | 55.23 | 2,495,413 | +0.90(+1.66%) |
Jun 28, 2023 | 54.12 | 54.81 | 53.68 | 54.33 | 3,013,721 | +0.16(+0.29%) |
Jun 27, 2023 | 54.39 | 54.48 | 53.13 | 54.17 | 3,490,869 | -0.50(-0.92%) |
Jun 26, 2023 | 54.16 | 54.91 | 53.93 | 54.68 | 1,517,824 | +0.82(+1.51%) |
Jun 23, 2023 | 54.26 | 54.56 | 53.74 | 53.86 | 1,732,882 | -0.86(-1.57%) |
Jun 22, 2023 | 55.26 | 55.35 | 54.18 | 54.72 | 1,931,303 | -0.83(-1.49%) |
Jun 21, 2023 | 53.78 | 56.21 | 53.63 | 55.55 | 3,678,596 | +1.77(+3.29%) |
Jun 20, 2023 | 54.48 | 54.48 | 53.23 | 53.78 | 3,251,394 | -1.28(-2.33%) |
Jun 16, 2023 | 54.62 | 55.15 | 54.34 | 55.06 | 2,405,723 | +0.40(+0.74%) |
Jun 15, 2023 | 53.83 | 55.06 | 53.81 | 54.66 | 2,107,337 | -4.46(-7.55%) |
May 08, 2023 | 60.42 | 61.37 | 59.02 | 59.12 | 2,498,242 | -0.49(-0.83%) |
May 05, 2023 | 59.05 | 59.80 | 57.91 | 59.62 | 2,463,070 | +1.63(+2.81%) |
May 04, 2023 | 61.35 | 61.45 | 57.81 | 57.99 | 3,869,563 | -3.47(-5.65%) |
May 03, 2023 | 63.28 | 63.75 | 61.34 | 61.46 | 2,315,669 | -1.58(-2.50%) |
May 02, 2023 | 63.69 | 63.82 | 62.14 | 63.04 | 4,023,076 | -0.99(-1.55%) |