Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.56 | 44.71 | 43.85 | 43.92 | 1,465,514 | -0.58(-1.30%) |
May 21, 2024 | 44.65 | 44.84 | 44.36 | 44.50 | 1,411,285 | -0.26(-0.58%) |
May 20, 2024 | 44.80 | 45.62 | 44.64 | 44.76 | 1,798,141 | +0.09(+0.20%) |
May 17, 2024 | 44.20 | 44.71 | 43.83 | 44.67 | 5,093,432 | +0.52(+1.18%) |
May 16, 2024 | 44.19 | 44.35 | 43.71 | 44.15 | 1,885,540 | -0.03(-0.07%) |
May 15, 2024 | 44.13 | 44.40 | 43.74 | 44.18 | 1,719,876 | +0.25(+0.57%) |
May 14, 2024 | 44.60 | 44.60 | 43.68 | 43.93 | 1,326,844 | -0.32(-0.72%) |
May 13, 2024 | 44.23 | 44.63 | 44.05 | 44.25 | 1,048,673 | +0.34(+0.77%) |
May 10, 2024 | 44.04 | 44.15 | 43.79 | 43.91 | 834,295 | -0.11(-0.25%) |
May 09, 2024 | 43.77 | 44.03 | 43.43 | 44.02 | 1,533,573 | +0.37(+0.84%) |
May 08, 2024 | 43.79 | 43.90 | 43.58 | 43.65 | 1,234,853 | -0.49(-1.10%) |
May 07, 2024 | 44.41 | 44.60 | 43.94 | 44.14 | 1,802,536 | -0.29(-0.65%) |
May 06, 2024 | 43.86 | 44.46 | 43.57 | 44.43 | 1,676,970 | +0.87(+2.01%) |
May 03, 2024 | 43.18 | 43.76 | 43.18 | 43.55 | 2,421,755 | +0.51(+1.18%) |
May 02, 2024 | 42.98 | 43.35 | 42.98 | 43.05 | 2,131,139 | +0.21(+0.49%) |
May 01, 2024 | 42.60 | 43.76 | 42.55 | 42.84 | 2,441,375 | +0.00(+0.00%) |
Apr 30, 2024 | 43.20 | 43.59 | 42.75 | 42.84 | 2,785,224 | -0.63(-1.44%) |
Apr 29, 2024 | 43.65 | 43.88 | 43.18 | 43.46 | 1,777,363 | +0.12(+0.28%) |
Apr 26, 2024 | 42.53 | 43.73 | 42.53 | 43.34 | 2,407,119 | +0.72(+1.68%) |
Apr 25, 2024 | 43.05 | 43.50 | 42.41 | 42.63 | 2,420,899 | -0.36(-0.83%) |
Apr 24, 2024 | 41.23 | 43.03 | 41.02 | 42.99 | 5,681,024 | +1.62(+3.91%) |
Apr 23, 2024 | 45.85 | 46.44 | 41.18 | 41.37 | 9,723,583 | -7.23(-14.88%) |
Apr 22, 2024 | 48.90 | 49.16 | 48.51 | 48.60 | 1,868,121 | -0.19(-0.39%) |
Apr 19, 2024 | 48.42 | 48.98 | 48.30 | 48.79 | 1,516,652 | +0.54(+1.11%) |
Apr 18, 2024 | 48.05 | 48.64 | 47.88 | 48.25 | 1,651,217 | +0.67(+1.40%) |
Apr 17, 2024 | 48.63 | 48.66 | 47.53 | 47.59 | 1,118,587 | -0.53(-1.09%) |
Apr 16, 2024 | 48.43 | 48.57 | 48.09 | 48.11 | 1,431,791 | -0.59(-1.20%) |
Apr 15, 2024 | 49.56 | 49.79 | 48.66 | 48.70 | 1,068,089 | -0.22(-0.45%) |
Apr 12, 2024 | 49.34 | 49.59 | 48.91 | 48.92 | 1,215,678 | -0.73(-1.48%) |
Apr 11, 2024 | 50.00 | 50.22 | 49.54 | 49.65 | 1,058,865 | -0.53(-1.05%) |
Apr 10, 2024 | 50.88 | 50.88 | 49.97 | 50.18 | 1,116,204 | -1.33(-2.58%) |
Apr 09, 2024 | 51.30 | 51.61 | 50.92 | 51.51 | 1,105,379 | +0.36(+0.70%) |
Apr 08, 2024 | 51.19 | 51.71 | 50.98 | 51.15 | 1,187,796 | +0.03(+0.06%) |
Apr 05, 2024 | 50.91 | 51.17 | 50.54 | 51.12 | 1,112,201 | +0.35(+0.68%) |
Apr 04, 2024 | 52.08 | 52.32 | 50.75 | 50.77 | 852,715 | -1.04(-2.01%) |
Apr 03, 2024 | 52.18 | 52.48 | 51.70 | 51.82 | 961,270 | -0.58(-1.10%) |
Apr 02, 2024 | 52.76 | 52.78 | 52.06 | 52.39 | 928,450 | -0.43(-0.81%) |
Apr 01, 2024 | 53.00 | 53.16 | 52.48 | 52.82 | 735,776 | -0.23(-0.43%) |
Mar 28, 2024 | 53.05 | 52.96 | 52.94 | 53.05 | 1,128,464 | +0.26(+0.49%) |
Mar 27, 2024 | 52.03 | 52.97 | 51.69 | 52.79 | 1,316,170 | +1.02(+1.98%) |
Mar 26, 2024 | 51.96 | 52.08 | 51.72 | 51.77 | 1,064,696 | -0.11(-0.21%) |
Mar 25, 2024 | 52.60 | 52.65 | 51.85 | 51.88 | 955,910 | -0.55(-1.04%) |
Mar 22, 2024 | 52.71 | 52.82 | 52.27 | 52.42 | 827,481 | -0.16(-0.30%) |
Mar 21, 2024 | 51.97 | 52.71 | 51.83 | 52.58 | 820,523 | +0.64(+1.22%) |
Mar 20, 2024 | 51.37 | 51.97 | 51.26 | 51.95 | 762,921 | +0.62(+1.20%) |
Mar 19, 2024 | 50.91 | 51.40 | 50.91 | 51.33 | 1,404,368 | +0.46(+0.90%) |
Mar 18, 2024 | 51.00 | 51.36 | 50.77 | 50.87 | 1,119,430 | -0.29(-0.56%) |
Mar 15, 2024 | 50.84 | 51.44 | 50.84 | 51.16 | 3,101,192 | +0.13(+0.25%) |
Mar 14, 2024 | 51.48 | 51.56 | 50.81 | 51.03 | 1,377,256 | -0.45(-0.87%) |
Mar 13, 2024 | 51.41 | 51.75 | 51.22 | 51.48 | 1,009,080 | +0.23(+0.45%) |
Mar 12, 2024 | 51.09 | 51.66 | 50.82 | 51.25 | 1,839,916 | +0.16(+0.31%) |
Mar 11, 2024 | 50.77 | 51.16 | 50.42 | 51.09 | 1,137,733 | +0.32(+0.62%) |
Mar 08, 2024 | 50.91 | 51.31 | 50.75 | 50.78 | 1,438,713 | -0.06(-0.12%) |
Mar 07, 2024 | 51.16 | 51.37 | 50.66 | 50.84 | 1,667,912 | -0.03(-0.06%) |
Mar 06, 2024 | 51.34 | 51.63 | 50.81 | 50.86 | 1,215,095 | -0.31(-0.60%) |
Mar 05, 2024 | 51.21 | 51.86 | 51.14 | 51.17 | 1,590,386 | -0.27(-0.52%) |
Mar 04, 2024 | 51.38 | 51.55 | 51.03 | 51.44 | 1,550,107 | +0.11(+0.21%) |
Mar 01, 2024 | 51.51 | 51.73 | 50.99 | 51.33 | 1,345,508 | -0.31(-0.59%) |
Feb 29, 2024 | 52.35 | 52.52 | 51.53 | 51.64 | 3,417,631 | -0.47(-0.91%) |
Feb 28, 2024 | 52.19 | 52.34 | 51.67 | 52.11 | 1,576,187 | -0.16(-0.30%) |
Feb 27, 2024 | 51.97 | 52.49 | 51.89 | 52.27 | 1,856,413 | +0.48(+0.93%) |
Feb 26, 2024 | 51.32 | 51.93 | 51.13 | 51.78 | 1,826,275 | +0.26(+0.50%) |
Feb 23, 2024 | 51.50 | 51.80 | 50.89 | 51.53 | 2,058,702 | +0.32(+0.62%) |
Feb 22, 2024 | 51.00 | 51.73 | 50.26 | 51.21 | 2,064,451 | +1.52(+3.06%) |
Feb 21, 2024 | 49.31 | 49.80 | 48.95 | 49.69 | 2,320,936 | +0.45(+0.92%) |
Feb 20, 2024 | 48.81 | 49.35 | 48.66 | 49.24 | 2,049,611 | -0.18(-0.36%) |
Feb 16, 2024 | 48.25 | 49.71 | 48.03 | 49.41 | 4,245,632 | +0.86(+1.77%) |
Feb 15, 2024 | 48.45 | 48.72 | 48.24 | 48.55 | 2,411,252 | +0.32(+0.66%) |
Feb 14, 2024 | 47.64 | 48.37 | 47.57 | 48.24 | 2,072,620 | +0.75(+1.58%) |
Feb 13, 2024 | 47.78 | 47.80 | 47.06 | 47.49 | 3,413,432 | -1.07(-2.20%) |
Feb 12, 2024 | 47.45 | 48.61 | 47.37 | 48.55 | 1,431,903 | +1.21(+2.57%) |
Feb 09, 2024 | 47.05 | 47.52 | 46.84 | 47.34 | 977,707 | +0.39(+0.84%) |
Feb 08, 2024 | 46.70 | 47.02 | 46.53 | 46.94 | 1,214,094 | -0.03(-0.06%) |
Feb 07, 2024 | 46.70 | 47.11 | 46.43 | 46.97 | 2,239,540 | +0.44(+0.95%) |
Feb 06, 2024 | 45.80 | 46.55 | 45.45 | 46.53 | 1,482,667 | +0.78(+1.71%) |
Feb 05, 2024 | 46.00 | 46.04 | 45.41 | 45.75 | 1,443,827 | -0.96(-2.05%) |
Feb 02, 2024 | 46.87 | 47.10 | 46.17 | 46.71 | 1,264,408 | -0.43(-0.92%) |
Feb 01, 2024 | 46.33 | 47.16 | 45.96 | 47.14 | 1,586,757 | +1.06(+2.29%) |
Jan 31, 2024 | 46.95 | 47.09 | 45.98 | 46.09 | 1,731,833 | -0.85(-1.81%) |
Jan 30, 2024 | 46.88 | 47.28 | 46.49 | 46.93 | 1,699,510 | -0.16(-0.34%) |
Jan 29, 2024 | 46.93 | 47.11 | 46.30 | 47.09 | 2,094,097 | +0.04(+0.08%) |
Jan 26, 2024 | 47.16 | 47.23 | 46.89 | 47.05 | 1,137,341 | +0.14(+0.29%) |
Jan 25, 2024 | 47.26 | 47.36 | 46.57 | 46.91 | 1,494,968 | +0.05(+0.11%) |
Jan 24, 2024 | 47.76 | 47.86 | 46.74 | 46.87 | 1,286,258 | -0.45(-0.96%) |
Jan 23, 2024 | 47.85 | 48.17 | 46.69 | 47.32 | 1,967,152 | -0.37(-0.77%) |
Jan 22, 2024 | 46.97 | 47.80 | 46.85 | 47.69 | 1,285,004 | +0.90(+1.92%) |
Jan 19, 2024 | 46.76 | 47.05 | 46.30 | 46.79 | 1,183,567 | +0.10(+0.21%) |
Jan 18, 2024 | 46.55 | 46.78 | 46.17 | 46.69 | 1,159,892 | +0.23(+0.49%) |
Jan 17, 2024 | 46.41 | 46.86 | 46.26 | 46.46 | 1,799,450 | -0.37(-0.78%) |
Jan 16, 2024 | 46.16 | 46.87 | 45.82 | 46.83 | 1,672,702 | +0.38(+0.81%) |
Jan 12, 2024 | 46.90 | 47.25 | 46.32 | 46.45 | 1,101,782 | -0.01(-0.03%) |
Jan 11, 2024 | 46.36 | 46.63 | 45.83 | 46.47 | 1,371,523 | +0.03(+0.07%) |
Jan 10, 2024 | 46.28 | 46.46 | 46.09 | 46.43 | 1,068,122 | +0.16(+0.34%) |
Jan 09, 2024 | 46.62 | 46.94 | 46.12 | 46.27 | 1,358,403 | -0.77(-1.64%) |
Jan 08, 2024 | 46.51 | 47.15 | 46.24 | 47.04 | 1,866,473 | +0.51(+1.10%) |
Jan 05, 2024 | 45.80 | 46.70 | 45.71 | 46.53 | 2,208,015 | +0.56(+1.22%) |
Jan 04, 2024 | 46.07 | 46.17 | 45.67 | 45.97 | 1,534,723 | -0.08(-0.17%) |
Jan 03, 2024 | 46.59 | 46.71 | 45.93 | 46.05 | 2,582,179 | -0.64(-1.37%) |
Jan 02, 2024 | 47.15 | 47.62 | 46.56 | 46.69 | 1,521,102 | -0.50(-1.07%) |
Dec 29, 2023 | 47.35 | 47.51 | 47.06 | 47.19 | 1,541,333 | -0.10(-0.21%) |
Dec 28, 2023 | 47.48 | 47.63 | 47.01 | 47.29 | 782,312 | -0.18(-0.37%) |
Dec 27, 2023 | 47.30 | 47.49 | 47.09 | 47.47 | 1,175,327 | +0.15(+0.31%) |
Dec 26, 2023 | 47.34 | 47.38 | 47.06 | 47.32 | 999,135 | +0.12(+0.25%) |
Dec 22, 2023 | 47.00 | 47.53 | 46.85 | 47.20 | 1,050,929 | +0.37(+0.78%) |
Dec 21, 2023 | 47.12 | 47.39 | 46.39 | 46.84 | 1,621,328 | -0.02(-0.04%) |
Dec 20, 2023 | 47.10 | 47.61 | 46.85 | 46.86 | 2,501,418 | -0.30(-0.63%) |
Dec 19, 2023 | 46.65 | 47.36 | 46.39 | 47.15 | 2,123,131 | +0.63(+1.36%) |
Dec 18, 2023 | 46.05 | 46.58 | 45.73 | 46.52 | 2,349,048 | +0.50(+1.09%) |
Dec 15, 2023 | 46.20 | 46.23 | 45.50 | 46.02 | 4,868,533 | -0.04(-0.09%) |
Dec 14, 2023 | 45.98 | 47.02 | 45.87 | 46.06 | 2,238,674 | +0.62(+1.37%) |
Dec 13, 2023 | 44.83 | 45.45 | 44.41 | 45.43 | 3,255,676 | +0.54(+1.21%) |
Dec 12, 2023 | 45.18 | 45.21 | 44.74 | 44.89 | 1,029,690 | -0.28(-0.61%) |
Dec 11, 2023 | 44.83 | 45.50 | 44.83 | 45.17 | 1,444,260 | +0.34(+0.75%) |
Dec 08, 2023 | 44.52 | 45.18 | 44.52 | 44.83 | 1,657,903 | +0.20(+0.44%) |
Dec 07, 2023 | 44.75 | 44.95 | 44.21 | 44.63 | 1,169,373 | -0.12(-0.26%) |
Dec 06, 2023 | 44.46 | 45.17 | 44.41 | 44.75 | 1,779,486 | +0.67(+1.52%) |
Dec 05, 2023 | 44.73 | 44.81 | 44.00 | 44.08 | 1,390,560 | -1.06(-2.34%) |
Dec 04, 2023 | 44.73 | 45.66 | 44.73 | 45.14 | 1,414,602 | +0.22(+0.48%) |
Dec 01, 2023 | 44.13 | 44.95 | 43.94 | 44.92 | 1,376,604 | +0.95(+2.16%) |
Nov 30, 2023 | 43.92 | 44.16 | 43.33 | 43.97 | 2,962,647 | +0.14(+0.32%) |
Nov 29, 2023 | 44.56 | 44.56 | 43.61 | 43.83 | 1,789,549 | -0.57(-1.29%) |
Nov 28, 2023 | 44.58 | 44.86 | 44.20 | 44.41 | 2,242,892 | -0.15(-0.33%) |
Nov 27, 2023 | 44.73 | 45.00 | 44.46 | 44.55 | 1,111,774 | -0.71(-1.57%) |
Nov 24, 2023 | 45.01 | 45.32 | 44.96 | 45.27 | 467,564 | +0.10(+0.22%) |
Nov 22, 2023 | 45.01 | 45.26 | 44.85 | 45.17 | 986,011 | +0.20(+0.44%) |
Nov 21, 2023 | 45.10 | 45.53 | 44.91 | 44.97 | 1,581,917 | +0.09(+0.20%) |
Nov 20, 2023 | 44.83 | 45.09 | 44.32 | 44.88 | 1,727,819 | -0.08(-0.18%) |
Nov 17, 2023 | 44.98 | 45.08 | 44.38 | 44.96 | 1,164,047 | +0.47(+1.07%) |
Nov 16, 2023 | 44.93 | 45.19 | 44.30 | 44.49 | 1,515,594 | -0.61(-1.36%) |
Nov 15, 2023 | 45.70 | 46.24 | 45.05 | 45.10 | 2,245,231 | -0.42(-0.93%) |
Nov 14, 2023 | 44.78 | 45.57 | 44.62 | 45.52 | 1,795,866 | +1.58(+3.59%) |
Nov 13, 2023 | 43.74 | 44.03 | 43.57 | 43.94 | 1,106,637 | -0.04(-0.09%) |
Nov 10, 2023 | 43.74 | 44.09 | 43.01 | 43.98 | 927,159 | +0.41(+0.95%) |
Nov 09, 2023 | 43.36 | 44.04 | 43.04 | 43.57 | 1,545,339 | +0.25(+0.57%) |
Nov 08, 2023 | 44.05 | 44.05 | 43.30 | 43.33 | 1,344,628 | -0.81(-1.84%) |
Nov 07, 2023 | 43.67 | 44.27 | 43.34 | 44.14 | 1,812,598 | +0.35(+0.81%) |
Nov 06, 2023 | 43.95 | 44.15 | 43.53 | 43.79 | 1,662,112 | -0.30(-0.69%) |
Nov 03, 2023 | 43.24 | 44.19 | 43.24 | 44.09 | 1,389,204 | +1.46(+3.43%) |
Nov 02, 2023 | 42.68 | 43.02 | 42.43 | 42.63 | 2,002,774 | +0.32(+0.77%) |
Nov 01, 2023 | 42.99 | 43.07 | 41.90 | 42.30 | 2,575,070 | -0.78(-1.82%) |
Oct 31, 2023 | 42.71 | 43.42 | 42.56 | 43.09 | 2,735,509 | +0.52(+1.22%) |
Oct 30, 2023 | 43.07 | 43.16 | 42.21 | 42.57 | 2,816,282 | -0.16(-0.37%) |
Oct 27, 2023 | 43.20 | 43.41 | 42.30 | 42.73 | 3,240,459 | -0.58(-1.34%) |
Oct 26, 2023 | 44.88 | 45.38 | 40.71 | 43.31 | 5,039,901 | -2.73(-5.92%) |
Oct 25, 2023 | 46.19 | 46.38 | 45.72 | 46.03 | 1,832,251 | -0.34(-0.74%) |
Oct 24, 2023 | 47.16 | 47.36 | 46.36 | 46.38 | 1,800,368 | -0.57(-1.21%) |
Oct 23, 2023 | 47.41 | 47.61 | 46.94 | 46.95 | 1,677,474 | -0.66(-1.38%) |
Oct 20, 2023 | 47.99 | 48.29 | 47.23 | 47.60 | 1,794,907 | -0.28(-0.59%) |
Oct 19, 2023 | 49.31 | 49.41 | 47.80 | 47.89 | 1,467,009 | -1.58(-3.19%) |
Oct 18, 2023 | 49.95 | 50.04 | 49.44 | 49.47 | 1,782,650 | -0.63(-1.25%) |
Oct 17, 2023 | 49.40 | 50.42 | 49.40 | 50.09 | 1,191,759 | +0.40(+0.81%) |
Oct 16, 2023 | 49.58 | 49.98 | 49.33 | 49.69 | 1,517,584 | +0.61(+1.24%) |
Oct 13, 2023 | 49.65 | 49.85 | 48.81 | 49.08 | 1,305,684 | -0.36(-0.73%) |
Oct 12, 2023 | 50.04 | 50.04 | 49.13 | 49.45 | 1,491,107 | -0.51(-1.02%) |
Oct 11, 2023 | 50.42 | 50.53 | 49.38 | 49.96 | 1,603,081 | -0.27(-0.55%) |
Oct 10, 2023 | 49.33 | 50.52 | 49.33 | 50.23 | 2,084,815 | +0.89(+1.81%) |
Oct 09, 2023 | 48.47 | 49.47 | 48.43 | 49.34 | 1,253,705 | +0.75(+1.53%) |
Oct 06, 2023 | 48.07 | 48.85 | 47.90 | 48.59 | 1,409,317 | +0.34(+0.71%) |
Oct 05, 2023 | 47.86 | 48.30 | 47.73 | 48.25 | 1,471,347 | +0.41(+0.86%) |
Oct 04, 2023 | 47.58 | 47.93 | 47.10 | 47.84 | 1,255,139 | +0.22(+0.45%) |
Oct 03, 2023 | 48.06 | 48.16 | 47.42 | 47.62 | 1,199,311 | -0.58(-1.20%) |
Oct 02, 2023 | 48.43 | 48.62 | 48.11 | 48.20 | 1,479,206 | -0.37(-0.77%) |
Sep 29, 2023 | 48.97 | 49.12 | 48.42 | 48.57 | 1,439,390 | -0.03(-0.06%) |
Sep 28, 2023 | 47.82 | 48.85 | 47.82 | 48.60 | 1,401,558 | +0.74(+1.54%) |
Sep 27, 2023 | 48.34 | 48.37 | 47.67 | 47.87 | 1,420,245 | -0.15(-0.31%) |
Sep 26, 2023 | 48.60 | 48.85 | 47.93 | 48.01 | 1,981,073 | -0.93(-1.90%) |
Sep 25, 2023 | 48.45 | 49.04 | 48.77 | 48.95 | 1,321,295 | +0.45(+0.93%) |
Sep 22, 2023 | 48.69 | 49.03 | 48.40 | 48.50 | 1,471,753 | -0.16(-0.32%) |
Sep 21, 2023 | 49.30 | 49.31 | 48.63 | 48.65 | 1,070,119 | -0.78(-1.57%) |
Sep 20, 2023 | 49.66 | 49.90 | 49.36 | 49.43 | 1,205,334 | -0.19(-0.38%) |
Sep 19, 2023 | 49.19 | 49.74 | 48.91 | 49.61 | 1,111,260 | +0.45(+0.92%) |
Sep 18, 2023 | 48.90 | 49.54 | 48.86 | 49.16 | 1,124,893 | +0.17(+0.34%) |
Sep 15, 2023 | 49.38 | 49.38 | 48.86 | 49.00 | 4,151,589 | -0.38(-0.77%) |
Sep 14, 2023 | 49.00 | 49.43 | 48.79 | 49.38 | 1,360,143 | +0.66(+1.35%) |
Sep 13, 2023 | 49.34 | 49.45 | 48.59 | 48.72 | 1,358,016 | -0.64(-1.29%) |
Sep 12, 2023 | 49.37 | 49.65 | 49.21 | 49.36 | 1,503,800 | -0.12(-0.24%) |
Sep 11, 2023 | 49.89 | 50.07 | 49.32 | 49.48 | 1,712,903 | -0.03(-0.06%) |
Sep 08, 2023 | 49.41 | 49.66 | 49.12 | 49.51 | 1,311,503 | +0.02(+0.04%) |
Sep 07, 2023 | 49.78 | 50.07 | 49.18 | 49.49 | 1,741,285 | -0.37(-0.75%) |
Sep 06, 2023 | 50.33 | 50.59 | 49.67 | 49.86 | 1,655,907 | -0.63(-1.24%) |
Sep 05, 2023 | 51.66 | 51.77 | 50.14 | 50.49 | 1,303,261 | -1.38(-2.67%) |
Sep 01, 2023 | 51.93 | 52.17 | 51.55 | 51.87 | 1,018,279 | +0.33(+0.65%) |
Aug 31, 2023 | 52.59 | 52.85 | 51.38 | 51.54 | 2,284,797 | -0.92(-1.76%) |
Aug 30, 2023 | 52.20 | 53.05 | 52.07 | 52.46 | 1,498,607 | +0.32(+0.62%) |
Aug 29, 2023 | 51.34 | 52.16 | 51.10 | 52.14 | 1,111,369 | +1.02(+2.00%) |
Aug 28, 2023 | 51.00 | 51.40 | 50.92 | 51.11 | 1,492,806 | +0.31(+0.62%) |
Aug 25, 2023 | 50.59 | 51.07 | 50.59 | 50.80 | 718,488 | +0.38(+0.76%) |
Aug 24, 2023 | 50.80 | 51.10 | 50.41 | 50.42 | 866,448 | -0.56(-1.10%) |
Aug 23, 2023 | 51.02 | 51.18 | 50.54 | 50.98 | 1,147,972 | +0.04(+0.08%) |
Aug 22, 2023 | 51.51 | 51.65 | 50.79 | 50.94 | 1,241,731 | -0.42(-0.82%) |
Aug 21, 2023 | 51.58 | 51.72 | 51.05 | 51.36 | 842,674 | -0.04(-0.08%) |
Aug 18, 2023 | 50.52 | 51.63 | 50.52 | 51.40 | 2,117,385 | +0.51(+1.00%) |
Aug 17, 2023 | 51.74 | 51.90 | 50.89 | 50.89 | 1,166,056 | -0.70(-1.35%) |
Aug 16, 2023 | 51.65 | 52.21 | 51.58 | 51.59 | 1,063,527 | -0.05(-0.10%) |
Aug 15, 2023 | 51.90 | 52.01 | 51.29 | 51.64 | 1,073,150 | -0.54(-1.03%) |
Aug 14, 2023 | 52.08 | 52.33 | 51.52 | 52.18 | 1,376,896 | -0.20(-0.37%) |
Aug 11, 2023 | 52.23 | 52.50 | 51.94 | 52.37 | 801,873 | +0.00(+0.00%) |
Aug 10, 2023 | 52.42 | 52.91 | 52.13 | 52.37 | 1,090,890 | +0.29(+0.56%) |
Aug 09, 2023 | 52.02 | 52.49 | 51.83 | 52.08 | 1,357,378 | +0.04(+0.08%) |
Aug 08, 2023 | 52.30 | 52.40 | 51.45 | 52.03 | 1,355,727 | -0.89(-1.69%) |
Aug 07, 2023 | 53.11 | 53.28 | 52.73 | 52.93 | 1,143,317 | -0.05(-0.09%) |
Aug 04, 2023 | 53.54 | 53.86 | 52.91 | 52.98 | 961,600 | -0.54(-1.00%) |
Aug 03, 2023 | 53.58 | 53.88 | 52.95 | 53.51 | 794,330 | -0.05(-0.09%) |
Aug 02, 2023 | 53.79 | 54.12 | 53.52 | 53.56 | 1,040,209 | -0.56(-1.03%) |
Aug 01, 2023 | 53.65 | 54.19 | 53.51 | 54.12 | 1,043,000 | +0.64(+1.20%) |
Jul 31, 2023 | 53.09 | 53.58 | 53.02 | 53.47 | 1,395,897 | +0.33(+0.62%) |
Jul 28, 2023 | 54.12 | 54.29 | 52.85 | 53.14 | 1,350,118 | -0.68(-1.27%) |
Jul 27, 2023 | 56.21 | 56.34 | 53.76 | 53.83 | 1,703,988 | -2.24(-4.00%) |
Jul 26, 2023 | 55.86 | 56.33 | 55.55 | 56.07 | 1,105,408 | +0.21(+0.38%) |
Jul 25, 2023 | 55.33 | 55.98 | 55.12 | 55.86 | 832,402 | +0.30(+0.54%) |
Jul 24, 2023 | 55.62 | 55.90 | 55.16 | 55.55 | 876,675 | -0.09(-0.16%) |
Jul 21, 2023 | 56.10 | 56.12 | 55.57 | 55.64 | 835,881 | -0.16(-0.28%) |
Jul 20, 2023 | 56.79 | 56.95 | 55.40 | 55.80 | 1,140,413 | -1.09(-1.92%) |
Jul 19, 2023 | 56.59 | 56.96 | 56.28 | 56.89 | 887,100 | +0.14(+0.24%) |
Jul 18, 2023 | 57.10 | 57.82 | 56.69 | 56.75 | 1,146,125 | -0.46(-0.80%) |
Jul 17, 2023 | 56.78 | 57.38 | 56.70 | 57.21 | 1,063,338 | +0.42(+0.74%) |
Jul 14, 2023 | 57.02 | 57.09 | 56.34 | 56.79 | 1,075,301 | -0.32(-0.56%) |
Jul 13, 2023 | 57.66 | 57.66 | 56.71 | 57.12 | 977,426 | -0.48(-0.83%) |
Jul 12, 2023 | 57.10 | 57.95 | 56.73 | 57.59 | 1,382,476 | +0.99(+1.74%) |
Jul 11, 2023 | 56.55 | 57.15 | 56.27 | 56.61 | 1,554,311 | +0.46(+0.82%) |
Jul 10, 2023 | 55.84 | 56.67 | 55.75 | 56.15 | 715,414 | +0.33(+0.59%) |
Jul 07, 2023 | 55.34 | 56.29 | 55.34 | 55.82 | 1,022,942 | +0.24(+0.44%) |
Jul 06, 2023 | 55.65 | 56.21 | 55.27 | 55.57 | 1,574,676 | -0.65(-1.16%) |
Jul 05, 2023 | 56.84 | 57.04 | 55.92 | 56.23 | 1,167,219 | -0.63(-1.12%) |
Jul 03, 2023 | 56.67 | 57.11 | 56.51 | 56.86 | 666,073 | -0.01(-0.02%) |
Jun 30, 2023 | 56.68 | 57.14 | 56.38 | 56.87 | 1,081,034 | +0.55(+0.97%) |
Jun 29, 2023 | 55.44 | 56.41 | 55.21 | 56.32 | 1,269,736 | +0.71(+1.28%) |
Jun 28, 2023 | 55.55 | 55.92 | 55.09 | 55.61 | 1,572,044 | -0.02(-0.04%) |
Jun 27, 2023 | 54.20 | 55.90 | 54.20 | 55.63 | 1,333,035 | +1.68(+3.11%) |
Jun 26, 2023 | 52.98 | 53.99 | 52.98 | 53.95 | 1,067,820 | +0.84(+1.58%) |
Jun 23, 2023 | 53.05 | 53.38 | 52.85 | 53.11 | 2,396,087 | -0.18(-0.33%) |
Jun 22, 2023 | 53.82 | 53.82 | 53.13 | 53.29 | 864,853 | -0.37(-0.69%) |
Jun 21, 2023 | 52.83 | 53.76 | 52.42 | 53.66 | 1,131,400 | +0.75(+1.42%) |
Jun 20, 2023 | 52.92 | 53.03 | 52.31 | 52.91 | 1,536,096 | -0.02(-0.04%) |
Jun 16, 2023 | 53.62 | 53.62 | 52.69 | 52.93 | 2,697,219 | -0.28(-0.53%) |
Jun 15, 2023 | 53.16 | 53.52 | 52.89 | 53.21 | 1,494,587 | +0.05(+0.09%) |
Jun 14, 2023 | 53.78 | 53.93 | 52.92 | 53.16 | 909,998 | -0.42(-0.78%) |
Jun 13, 2023 | 53.31 | 54.02 | 53.31 | 53.58 | 1,210,865 | +0.32(+0.60%) |
Jun 12, 2023 | 52.93 | 53.45 | 52.76 | 53.26 | 991,090 | +0.26(+0.50%) |
Jun 09, 2023 | 52.74 | 53.11 | 52.13 | 53.00 | 1,232,223 | +0.34(+0.65%) |
Jun 08, 2023 | 53.24 | 53.43 | 52.42 | 52.65 | 1,099,013 | -0.52(-0.97%) |
Jun 07, 2023 | 52.89 | 53.31 | 52.64 | 53.17 | 1,068,853 | +0.46(+0.87%) |
Jun 06, 2023 | 52.10 | 52.82 | 52.10 | 52.71 | 1,091,085 | +0.51(+0.97%) |
Jun 05, 2023 | 52.39 | 52.39 | 51.66 | 52.21 | 1,879,700 | -0.25(-0.48%) |
Jun 02, 2023 | 51.28 | 52.65 | 51.26 | 52.46 | 1,081,198 | +1.63(+3.21%) |