Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.12 | 57.40 | 57.08 | 57.38 | 801,957 | +0.15(+0.26%) |
May 23, 2024 | 57.61 | 57.61 | 57.04 | 57.23 | 1,335,548 | -0.32(-0.56%) |
May 22, 2024 | 57.29 | 57.60 | 57.29 | 57.55 | 1,212,359 | +0.04(+0.07%) |
May 21, 2024 | 57.57 | 57.61 | 57.42 | 57.51 | 886,472 | +0.26(+0.45%) |
May 20, 2024 | 57.20 | 57.34 | 57.17 | 57.25 | 998,230 | -0.15(-0.26%) |
May 17, 2024 | 57.52 | 57.62 | 57.36 | 57.40 | 1,137,676 | -0.37(-0.64%) |
May 16, 2024 | 57.99 | 57.99 | 57.72 | 57.77 | 1,229,537 | -0.07(-0.12%) |
May 15, 2024 | 57.66 | 57.89 | 57.53 | 57.84 | 1,705,882 | +0.78(+1.37%) |
May 14, 2024 | 56.97 | 57.11 | 56.82 | 57.06 | 1,162,365 | +0.29(+0.51%) |
May 13, 2024 | 56.91 | 56.93 | 56.75 | 56.77 | 2,223,400 | +0.11(+0.19%) |
May 10, 2024 | 56.74 | 56.80 | 56.57 | 56.66 | 908,717 | -0.29(-0.51%) |
May 09, 2024 | 56.52 | 57.03 | 56.50 | 56.95 | 1,622,804 | +0.24(+0.42%) |
May 08, 2024 | 56.77 | 56.85 | 56.68 | 56.71 | 1,500,008 | -0.30(-0.53%) |
May 07, 2024 | 57.08 | 57.30 | 56.94 | 57.01 | 1,117,477 | +0.32(+0.56%) |
May 06, 2024 | 56.53 | 56.73 | 56.40 | 56.69 | 988,484 | +0.22(+0.39%) |
May 03, 2024 | 56.58 | 56.66 | 56.16 | 56.47 | 1,432,299 | +0.51(+0.91%) |
May 02, 2024 | 55.54 | 56.02 | 55.42 | 55.96 | 1,629,209 | +0.26(+0.47%) |
May 01, 2024 | 55.72 | 56.08 | 55.51 | 55.70 | 2,376,647 | +0.33(+0.60%) |
Apr 30, 2024 | 55.46 | 55.64 | 55.27 | 55.37 | 2,610,589 | -0.38(-0.68%) |
Apr 29, 2024 | 55.59 | 55.77 | 55.47 | 55.75 | 1,210,759 | +0.42(+0.76%) |
Apr 26, 2024 | 55.33 | 55.54 | 55.26 | 55.33 | 1,005,238 | +0.27(+0.49%) |
Apr 25, 2024 | 54.84 | 55.12 | 54.77 | 55.06 | 1,394,139 | -0.34(-0.61%) |
Apr 24, 2024 | 55.50 | 55.53 | 55.16 | 55.40 | 2,034,052 | -0.37(-0.66%) |
Apr 23, 2024 | 55.57 | 56.05 | 55.46 | 55.77 | 1,583,872 | +0.03(+0.05%) |
Apr 22, 2024 | 55.55 | 55.80 | 55.53 | 55.74 | 1,446,399 | -0.08(-0.14%) |
Apr 19, 2024 | 55.94 | 55.94 | 55.67 | 55.82 | 2,016,470 | +0.18(+0.32%) |
Apr 18, 2024 | 55.85 | 55.87 | 55.50 | 55.64 | 1,839,355 | -0.28(-0.50%) |
Apr 17, 2024 | 55.64 | 55.95 | 55.42 | 55.91 | 1,532,054 | +0.58(+1.04%) |
Apr 16, 2024 | 55.16 | 55.48 | 55.01 | 55.34 | 2,305,243 | -0.33(-0.59%) |
Apr 15, 2024 | 55.83 | 55.83 | 55.42 | 55.67 | 3,013,293 | -0.79(-1.39%) |
Apr 12, 2024 | 56.65 | 56.83 | 56.45 | 56.45 | 2,208,910 | +0.27(+0.48%) |
Apr 11, 2024 | 56.51 | 56.54 | 56.00 | 56.18 | 4,179,620 | -0.24(-0.42%) |
Apr 10, 2024 | 57.00 | 57.06 | 56.29 | 56.42 | 2,430,950 | -1.22(-2.11%) |
Apr 09, 2024 | 57.43 | 57.69 | 57.42 | 57.64 | 1,218,217 | +0.51(+0.89%) |
Apr 08, 2024 | 57.04 | 57.25 | 56.99 | 57.13 | 1,434,455 | -0.03(-0.05%) |
Apr 05, 2024 | 57.31 | 57.60 | 57.15 | 57.16 | 1,711,086 | -0.73(-1.26%) |
Apr 04, 2024 | 57.83 | 57.92 | 57.49 | 57.89 | 2,086,266 | +0.39(+0.68%) |
Apr 03, 2024 | 57.03 | 57.51 | 56.91 | 57.50 | 2,810,933 | -0.04(-0.07%) |
Apr 02, 2024 | 57.22 | 57.58 | 57.09 | 57.54 | 2,478,864 | -0.28(-0.48%) |
Apr 01, 2024 | 58.24 | 58.26 | 57.76 | 57.82 | 2,574,825 | -1.02(-1.73%) |
Mar 28, 2024 | 58.73 | 59.05 | 58.65 | 58.83 | 2,182,721 | -0.01(-0.02%) |
Mar 27, 2024 | 58.48 | 58.86 | 58.43 | 58.84 | 1,633,269 | +0.48(+0.82%) |
Mar 26, 2024 | 58.19 | 58.39 | 58.06 | 58.37 | 1,323,091 | +0.16(+0.27%) |
Mar 25, 2024 | 58.32 | 58.33 | 58.09 | 58.21 | 1,545,979 | -0.26(-0.44%) |
Mar 22, 2024 | 58.60 | 58.60 | 58.36 | 58.47 | 1,053,186 | +0.53(+0.91%) |
Mar 21, 2024 | 58.04 | 58.14 | 57.74 | 57.94 | 1,434,403 | +0.11(+0.19%) |
Mar 20, 2024 | 57.91 | 58.38 | 57.45 | 57.83 | 1,794,315 | +0.02(+0.03%) |
Mar 19, 2024 | 57.75 | 57.99 | 57.66 | 57.81 | 1,364,636 | +0.19(+0.33%) |
Mar 18, 2024 | 57.65 | 57.81 | 57.53 | 57.62 | 1,352,735 | -0.17(-0.29%) |
Mar 15, 2024 | 57.86 | 57.93 | 57.71 | 57.79 | 1,612,934 | -0.05(-0.09%) |
Mar 14, 2024 | 58.25 | 58.26 | 57.77 | 57.84 | 2,361,491 | -0.85(-1.46%) |
Mar 13, 2024 | 58.75 | 58.88 | 58.56 | 58.70 | 1,895,678 | -0.24(-0.40%) |
Mar 12, 2024 | 59.04 | 59.13 | 58.82 | 58.93 | 1,342,466 | -0.48(-0.80%) |
Mar 11, 2024 | 59.57 | 59.59 | 59.23 | 59.41 | 1,385,538 | -0.04(-0.07%) |
Mar 08, 2024 | 59.46 | 59.59 | 59.28 | 59.45 | 1,571,984 | -0.05(-0.08%) |
Mar 07, 2024 | 59.74 | 59.77 | 59.26 | 59.50 | 1,494,025 | -0.01(-0.02%) |
Mar 06, 2024 | 59.24 | 59.63 | 59.20 | 59.51 | 1,645,270 | +0.33(+0.55%) |
Mar 05, 2024 | 59.08 | 59.34 | 58.92 | 59.18 | 1,745,583 | +0.77(+1.33%) |
Mar 04, 2024 | 58.16 | 58.44 | 58.16 | 58.41 | 1,611,214 | -0.20(-0.34%) |
Mar 01, 2024 | 58.00 | 58.65 | 57.76 | 58.61 | 4,044,284 | +0.34(+0.59%) |
Feb 29, 2024 | 58.06 | 58.33 | 58.05 | 58.26 | 2,875,147 | +0.38(+0.65%) |
Feb 28, 2024 | 57.64 | 57.93 | 57.54 | 57.89 | 2,130,336 | +0.32(+0.55%) |
Feb 27, 2024 | 57.74 | 57.87 | 57.50 | 57.57 | 1,731,833 | -0.35(-0.60%) |
Feb 26, 2024 | 58.12 | 58.15 | 57.66 | 57.92 | 3,480,242 | -0.17(-0.29%) |
Feb 23, 2024 | 57.48 | 58.14 | 57.48 | 58.08 | 2,128,898 | +0.68(+1.19%) |
Feb 22, 2024 | 57.26 | 57.50 | 57.20 | 57.40 | 5,862,321 | +0.24(+0.42%) |
Feb 21, 2024 | 57.56 | 57.61 | 57.08 | 57.16 | 5,719,261 | -0.39(-0.67%) |
Feb 20, 2024 | 57.51 | 57.75 | 57.48 | 57.55 | 5,425,742 | +0.06(+0.10%) |
Feb 16, 2024 | 57.29 | 57.53 | 57.26 | 57.49 | 1,417,889 | -0.33(-0.57%) |
Feb 15, 2024 | 57.99 | 58.06 | 57.65 | 57.82 | 1,614,234 | +0.27(+0.46%) |
Feb 14, 2024 | 57.24 | 57.67 | 57.21 | 57.55 | 2,620,951 | +0.29(+0.50%) |
Feb 13, 2024 | 57.56 | 57.66 | 57.24 | 57.26 | 3,074,003 | -0.95(-1.63%) |
Feb 12, 2024 | 58.19 | 58.31 | 57.95 | 58.21 | 1,731,764 | +0.05(+0.09%) |
Feb 09, 2024 | 58.11 | 58.24 | 58.05 | 58.16 | 1,618,048 | -0.11(-0.19%) |
Feb 08, 2024 | 58.27 | 58.43 | 58.06 | 58.27 | 1,556,057 | -0.35(-0.59%) |
Feb 07, 2024 | 58.60 | 58.99 | 58.58 | 58.62 | 2,748,034 | -0.23(-0.39%) |
Feb 06, 2024 | 58.39 | 58.94 | 58.37 | 58.85 | 2,243,479 | +0.52(+0.90%) |
Feb 05, 2024 | 58.63 | 58.74 | 58.25 | 58.32 | 3,533,115 | -1.13(-1.90%) |
Feb 02, 2024 | 59.54 | 59.74 | 59.20 | 59.45 | 3,297,214 | -1.21(-1.99%) |
Feb 01, 2024 | 60.21 | 60.96 | 60.10 | 60.66 | 4,193,847 | +1.01(+1.69%) |
Jan 31, 2024 | 59.37 | 59.77 | 59.28 | 59.65 | 4,900,914 | +0.61(+1.04%) |
Jan 30, 2024 | 58.96 | 59.07 | 58.52 | 59.04 | 3,425,365 | +0.43(+0.74%) |
Jan 29, 2024 | 58.28 | 58.76 | 58.18 | 58.60 | 2,427,082 | +0.61(+1.06%) |
Jan 26, 2024 | 58.05 | 58.13 | 57.80 | 57.99 | 2,877,792 | -0.10(-0.17%) |
Jan 25, 2024 | 58.10 | 58.21 | 57.87 | 58.09 | 3,537,923 | +0.35(+0.60%) |
Jan 24, 2024 | 58.42 | 58.43 | 57.59 | 57.75 | 4,988,605 | -0.33(-0.56%) |
Jan 23, 2024 | 58.05 | 58.11 | 57.80 | 58.07 | 6,773,055 | -0.38(-0.66%) |
Jan 22, 2024 | 58.56 | 58.71 | 58.32 | 58.46 | 7,158,269 | +0.32(+0.54%) |
Jan 19, 2024 | 57.91 | 58.18 | 57.66 | 58.14 | 2,177,387 | +0.15(+0.26%) |
Jan 18, 2024 | 58.33 | 58.40 | 57.81 | 57.99 | 2,547,033 | -0.47(-0.81%) |
Jan 17, 2024 | 58.42 | 58.64 | 58.18 | 58.47 | 3,358,221 | -0.12(-0.20%) |
Jan 16, 2024 | 59.05 | 59.13 | 58.40 | 58.59 | 3,780,453 | -0.99(-1.66%) |
Jan 12, 2024 | 59.64 | 59.94 | 59.38 | 59.57 | 2,893,863 | -0.01(-0.02%) |
Jan 11, 2024 | 59.24 | 59.64 | 59.00 | 59.58 | 4,846,061 | +0.36(+0.60%) |
Jan 10, 2024 | 59.67 | 59.74 | 59.22 | 59.23 | 2,450,623 | -0.31(-0.51%) |
Jan 09, 2024 | 59.49 | 59.77 | 59.45 | 59.53 | 2,641,732 | -0.26(-0.43%) |
Jan 08, 2024 | 59.26 | 59.88 | 59.16 | 59.79 | 3,985,732 | +0.49(+0.83%) |
Jan 05, 2024 | 59.36 | 60.04 | 59.21 | 59.30 | 3,284,155 | -0.49(-0.83%) |
Jan 04, 2024 | 59.90 | 60.02 | 59.69 | 59.79 | 2,810,122 | -0.82(-1.35%) |
Jan 03, 2024 | 59.89 | 60.69 | 59.74 | 60.61 | 4,299,058 | +0.19(+0.31%) |
Jan 02, 2024 | 60.35 | 60.59 | 60.24 | 60.42 | 3,850,849 | -0.32(-0.52%) |
Dec 29, 2023 | 60.86 | 61.22 | 60.65 | 60.74 | 3,040,796 | -0.50(-0.82%) |
Dec 28, 2023 | 61.38 | 61.66 | 61.10 | 61.24 | 1,658,854 | -0.39(-0.64%) |
Dec 27, 2023 | 61.20 | 61.65 | 61.07 | 61.64 | 1,997,886 | +1.02(+1.68%) |
Dec 26, 2023 | 60.50 | 60.70 | 60.47 | 60.62 | 1,734,893 | +0.12(+0.20%) |
Dec 22, 2023 | 60.95 | 60.95 | 60.32 | 60.50 | 1,828,766 | -0.19(-0.31%) |
Dec 21, 2023 | 61.15 | 61.20 | 60.56 | 60.69 | 2,191,056 | -0.34(-0.56%) |
Dec 20, 2023 | 60.72 | 61.09 | 60.45 | 61.03 | 1,894,823 | +0.48(+0.80%) |
Dec 19, 2023 | 60.58 | 60.80 | 60.45 | 60.55 | 2,100,670 | +0.24(+0.39%) |
Dec 18, 2023 | 60.36 | 60.36 | 60.12 | 60.31 | 2,307,378 | -0.40(-0.66%) |
Dec 15, 2023 | 60.49 | 60.85 | 60.43 | 60.72 | 2,984,961 | +0.08(+0.13%) |
Dec 14, 2023 | 59.93 | 60.67 | 59.80 | 60.64 | 3,228,122 | +1.40(+2.36%) |
Dec 13, 2023 | 58.32 | 59.35 | 58.24 | 59.24 | 2,955,509 | +1.28(+2.21%) |
Dec 12, 2023 | 57.72 | 58.04 | 57.60 | 57.96 | 2,203,688 | +0.15(+0.26%) |
Dec 11, 2023 | 57.63 | 57.87 | 57.38 | 57.81 | 5,972,873 | -0.09(-0.15%) |
Dec 08, 2023 | 57.87 | 58.02 | 57.56 | 57.90 | 4,868,989 | -0.47(-0.81%) |
Dec 07, 2023 | 58.27 | 58.79 | 58.24 | 58.38 | 3,758,298 | -0.31(-0.54%) |
Dec 06, 2023 | 58.24 | 58.79 | 58.14 | 58.69 | 5,294,584 | +0.71(+1.22%) |
Dec 05, 2023 | 57.45 | 57.99 | 57.40 | 57.98 | 10,239,277 | +1.14(+2.01%) |
Dec 04, 2023 | 56.80 | 56.99 | 56.57 | 56.84 | 3,781,014 | -0.23(-0.40%) |
Dec 01, 2023 | 56.10 | 57.14 | 56.03 | 57.07 | 2,433,901 | +0.94(+1.68%) |
Nov 30, 2023 | 56.30 | 56.41 | 55.87 | 56.12 | 4,157,550 | -0.58(-1.02%) |
Nov 29, 2023 | 56.41 | 56.73 | 56.22 | 56.70 | 2,856,693 | +0.67(+1.19%) |
Nov 28, 2023 | 55.72 | 56.08 | 55.66 | 56.04 | 3,028,095 | +0.13(+0.23%) |
Nov 27, 2023 | 55.40 | 55.94 | 55.32 | 55.91 | 1,921,778 | +0.82(+1.50%) |
Nov 24, 2023 | 55.27 | 55.33 | 55.08 | 55.08 | 791,528 | -0.60(-1.07%) |
Nov 22, 2023 | 55.86 | 55.96 | 55.44 | 55.68 | 1,601,646 | +0.15(+0.26%) |
Nov 21, 2023 | 55.54 | 55.69 | 55.19 | 55.54 | 2,361,417 | -0.01(-0.02%) |
Nov 20, 2023 | 55.03 | 55.61 | 55.03 | 55.55 | 2,356,493 | +0.27(+0.50%) |
Nov 17, 2023 | 55.32 | 55.47 | 55.03 | 55.27 | 2,225,851 | +0.23(+0.41%) |
Nov 16, 2023 | 54.90 | 55.24 | 54.85 | 55.05 | 9,562,070 | +0.63(+1.15%) |
Nov 15, 2023 | 54.71 | 54.74 | 54.30 | 54.42 | 1,852,144 | -0.73(-1.32%) |
Nov 14, 2023 | 55.25 | 55.34 | 54.85 | 55.14 | 3,421,913 | +1.16(+2.14%) |
Nov 13, 2023 | 53.65 | 54.05 | 53.47 | 53.99 | 2,348,443 | -0.08(-0.15%) |
Nov 10, 2023 | 54.25 | 54.32 | 53.96 | 54.06 | 1,790,718 | +0.26(+0.49%) |
Nov 09, 2023 | 54.64 | 54.66 | 53.40 | 53.80 | 2,859,995 | -1.16(-2.11%) |
Nov 08, 2023 | 54.39 | 55.02 | 54.35 | 54.96 | 2,848,529 | +0.79(+1.47%) |
Nov 07, 2023 | 53.92 | 54.43 | 53.90 | 54.16 | 2,928,359 | +0.72(+1.34%) |
Nov 06, 2023 | 53.62 | 53.67 | 53.33 | 53.45 | 2,473,976 | -0.46(-0.86%) |
Nov 03, 2023 | 54.58 | 54.72 | 53.90 | 53.91 | 2,639,615 | +0.36(+0.68%) |
Nov 02, 2023 | 53.36 | 53.71 | 53.10 | 53.54 | 3,322,990 | +1.08(+2.06%) |
Nov 01, 2023 | 51.87 | 52.48 | 51.85 | 52.47 | 5,143,304 | +1.03(+2.00%) |
Oct 31, 2023 | 51.86 | 52.06 | 51.43 | 51.44 | 5,329,542 | -0.22(-0.44%) |
Oct 30, 2023 | 51.52 | 51.88 | 51.21 | 51.66 | 2,243,640 | -0.22(-0.43%) |
Oct 27, 2023 | 51.73 | 51.91 | 51.48 | 51.88 | 1,786,760 | -0.13(-0.24%) |
Oct 26, 2023 | 51.32 | 52.07 | 51.28 | 52.01 | 2,320,237 | +0.72(+1.41%) |
Oct 25, 2023 | 51.62 | 51.67 | 51.12 | 51.29 | 2,472,527 | -1.05(-2.00%) |
Oct 24, 2023 | 51.88 | 52.34 | 51.67 | 52.33 | 3,799,854 | +0.55(+1.06%) |
Oct 23, 2023 | 50.98 | 52.13 | 50.75 | 51.79 | 2,304,841 | +0.59(+1.15%) |
Oct 20, 2023 | 51.07 | 51.37 | 50.94 | 51.20 | 2,508,810 | +0.31(+0.61%) |
Oct 19, 2023 | 51.48 | 51.85 | 50.87 | 50.89 | 4,299,450 | -0.91(-1.76%) |
Oct 18, 2023 | 51.78 | 51.95 | 51.45 | 51.80 | 3,270,005 | -0.47(-0.90%) |
Oct 17, 2023 | 52.06 | 52.47 | 51.84 | 52.27 | 6,197,787 | -0.59(-1.11%) |
Oct 16, 2023 | 52.85 | 52.94 | 52.68 | 52.85 | 3,749,787 | -0.78(-1.46%) |
Oct 13, 2023 | 53.66 | 53.76 | 53.41 | 53.63 | 1,500,013 | +0.85(+1.61%) |
Oct 12, 2023 | 53.91 | 53.95 | 52.70 | 52.78 | 2,605,043 | -1.32(-2.44%) |
Oct 11, 2023 | 53.78 | 54.10 | 53.63 | 54.10 | 2,669,088 | +1.00(+1.88%) |
Oct 10, 2023 | 52.63 | 53.39 | 52.47 | 53.11 | 2,805,646 | -0.08(-0.15%) |
Oct 09, 2023 | 52.46 | 53.20 | 52.23 | 53.19 | 2,181,797 | +1.12(+2.16%) |
Oct 06, 2023 | 51.70 | 52.55 | 51.63 | 52.06 | 2,406,151 | -0.61(-1.15%) |
Oct 05, 2023 | 52.80 | 52.84 | 52.54 | 52.67 | 2,451,592 | -0.19(-0.35%) |
Oct 04, 2023 | 52.61 | 52.91 | 52.37 | 52.85 | 4,542,911 | +0.64(+1.22%) |
Oct 03, 2023 | 52.88 | 53.08 | 52.11 | 52.22 | 3,519,591 | -1.03(-1.93%) |
Oct 02, 2023 | 53.72 | 53.78 | 53.08 | 53.24 | 3,504,982 | -0.85(-1.58%) |
Sep 29, 2023 | 54.41 | 54.55 | 53.77 | 54.10 | 2,595,888 | +0.04(+0.07%) |
Sep 28, 2023 | 53.49 | 54.08 | 53.18 | 54.06 | 2,346,238 | +0.12(+0.22%) |
Sep 27, 2023 | 54.61 | 54.66 | 53.73 | 53.94 | 2,308,490 | -0.28(-0.52%) |
Sep 26, 2023 | 54.56 | 54.64 | 54.14 | 54.22 | 2,094,677 | -0.18(-0.32%) |
Sep 25, 2023 | 54.66 | 54.59 | 54.37 | 54.40 | 2,214,368 | -1.24(-2.22%) |
Sep 22, 2023 | 55.28 | 55.74 | 55.20 | 55.64 | 1,123,059 | +0.41(+0.74%) |
Sep 21, 2023 | 55.53 | 55.57 | 55.22 | 55.23 | 2,600,634 | -1.29(-2.28%) |
Sep 20, 2023 | 56.67 | 56.83 | 56.51 | 56.51 | 1,616,192 | +0.11(+0.19%) |
Sep 19, 2023 | 56.54 | 56.74 | 56.40 | 56.41 | 1,099,832 | -0.35(-0.62%) |
Sep 18, 2023 | 56.43 | 56.80 | 56.42 | 56.76 | 881,238 | +0.22(+0.40%) |
Sep 15, 2023 | 56.75 | 56.75 | 56.50 | 56.53 | 3,068,809 | -0.29(-0.51%) |
Sep 14, 2023 | 57.06 | 57.19 | 56.74 | 56.83 | 944,539 | -0.34(-0.60%) |
Sep 13, 2023 | 56.99 | 57.34 | 56.94 | 57.17 | 1,030,993 | +0.03(+0.05%) |
Sep 12, 2023 | 57.00 | 57.16 | 56.82 | 57.14 | 1,095,603 | +0.26(+0.46%) |
Sep 11, 2023 | 56.89 | 57.03 | 56.80 | 56.88 | 796,840 | -0.35(-0.61%) |
Sep 08, 2023 | 57.27 | 57.55 | 57.13 | 57.23 | 1,143,065 | +0.19(+0.34%) |
Sep 07, 2023 | 57.04 | 57.08 | 56.86 | 57.03 | 938,385 | +0.12(+0.21%) |
Sep 06, 2023 | 57.11 | 57.12 | 56.74 | 56.91 | 1,247,666 | +0.11(+0.19%) |
Sep 05, 2023 | 57.19 | 57.22 | 56.77 | 56.81 | 1,473,225 | -0.69(-1.20%) |
Sep 01, 2023 | 58.06 | 58.06 | 57.39 | 57.50 | 1,531,886 | -0.87(-1.48%) |
Aug 31, 2023 | 58.31 | 58.60 | 58.26 | 58.37 | 1,700,659 | +0.24(+0.42%) |
Aug 30, 2023 | 58.11 | 58.23 | 57.96 | 58.12 | 1,925,593 | -0.04(-0.07%) |
Aug 29, 2023 | 57.40 | 58.27 | 57.37 | 58.16 | 2,790,697 | +0.59(+1.03%) |
Aug 28, 2023 | 57.76 | 57.76 | 57.34 | 57.57 | 1,222,015 | +0.07(+0.12%) |
Aug 25, 2023 | 57.23 | 57.67 | 57.11 | 57.50 | 1,419,000 | +0.12(+0.20%) |
Aug 24, 2023 | 57.49 | 57.71 | 57.35 | 57.38 | 1,086,414 | -0.26(-0.46%) |
Aug 23, 2023 | 57.07 | 57.69 | 57.01 | 57.65 | 1,451,478 | +1.21(+2.15%) |
Aug 22, 2023 | 56.08 | 56.48 | 56.01 | 56.43 | 1,149,032 | +0.36(+0.64%) |
Aug 21, 2023 | 56.15 | 56.21 | 55.90 | 56.07 | 3,419,668 | -0.72(-1.27%) |
Aug 18, 2023 | 56.62 | 57.02 | 56.55 | 56.79 | 1,104,151 | +0.17(+0.31%) |
Aug 17, 2023 | 56.65 | 56.70 | 56.36 | 56.62 | 1,216,313 | -0.22(-0.39%) |
Aug 16, 2023 | 57.07 | 57.35 | 56.75 | 56.84 | 2,039,749 | -0.42(-0.73%) |
Aug 15, 2023 | 57.36 | 57.59 | 57.23 | 57.26 | 1,347,895 | -0.30(-0.52%) |
Aug 14, 2023 | 57.58 | 57.98 | 57.39 | 57.56 | 1,247,124 | -0.11(-0.19%) |
Aug 11, 2023 | 57.65 | 57.96 | 57.59 | 57.67 | 1,616,091 | -0.19(-0.34%) |
Aug 10, 2023 | 58.64 | 58.82 | 57.84 | 57.86 | 1,388,679 | -0.86(-1.47%) |
Aug 09, 2023 | 58.57 | 58.78 | 58.54 | 58.72 | 1,304,120 | +0.28(+0.48%) |
Aug 08, 2023 | 58.54 | 58.83 | 58.31 | 58.44 | 1,363,843 | +0.63(+1.09%) |
Aug 07, 2023 | 58.09 | 58.13 | 57.75 | 57.81 | 1,965,002 | -0.50(-0.85%) |
Aug 04, 2023 | 57.53 | 58.40 | 57.53 | 58.31 | 1,655,249 | +0.97(+1.69%) |
Aug 03, 2023 | 57.50 | 57.59 | 57.16 | 57.34 | 3,342,302 | -1.22(-2.09%) |
Aug 02, 2023 | 58.52 | 58.63 | 58.17 | 58.56 | 2,060,675 | -0.54(-0.92%) |
Aug 01, 2023 | 59.44 | 59.49 | 58.96 | 59.10 | 1,911,117 | -0.93(-1.54%) |
Jul 31, 2023 | 59.76 | 60.16 | 59.76 | 60.03 | 1,647,367 | +0.16(+0.28%) |
Jul 28, 2023 | 59.64 | 59.89 | 59.52 | 59.87 | 1,397,280 | +0.27(+0.46%) |
Jul 27, 2023 | 60.38 | 60.50 | 59.37 | 59.59 | 2,056,462 | -1.13(-1.87%) |
Jul 26, 2023 | 60.91 | 60.91 | 60.52 | 60.73 | 1,088,365 | +0.12(+0.19%) |
Jul 25, 2023 | 60.44 | 60.80 | 60.41 | 60.61 | 1,307,737 | -0.13(-0.21%) |
Jul 24, 2023 | 61.07 | 61.15 | 60.69 | 60.74 | 1,443,290 | -0.22(-0.37%) |
Jul 21, 2023 | 61.16 | 61.27 | 60.89 | 60.96 | 3,572,904 | +0.05(+0.08%) |
Jul 20, 2023 | 61.20 | 61.23 | 60.68 | 60.91 | 3,860,936 | -0.74(-1.19%) |
Jul 19, 2023 | 61.15 | 61.66 | 61.01 | 61.65 | 10,889,814 | +0.62(+1.02%) |
Jul 18, 2023 | 61.06 | 61.20 | 60.93 | 61.03 | 1,442,502 | +0.25(+0.41%) |
Jul 17, 2023 | 60.71 | 60.86 | 60.54 | 60.78 | 1,716,583 | +0.03(+0.05%) |
Jul 14, 2023 | 60.98 | 61.09 | 60.71 | 60.75 | 1,964,540 | -0.30(-0.49%) |
Jul 13, 2023 | 60.78 | 61.12 | 60.57 | 61.05 | 1,537,155 | +0.60(+0.99%) |
Jul 12, 2023 | 60.04 | 60.60 | 59.86 | 60.45 | 2,232,772 | +0.69(+1.15%) |
Jul 11, 2023 | 59.68 | 59.91 | 59.54 | 59.76 | 1,595,605 | +0.26(+0.44%) |
Jul 10, 2023 | 59.29 | 59.67 | 59.26 | 59.50 | 2,904,249 | +0.12(+0.20%) |
Jul 07, 2023 | 59.41 | 59.65 | 59.31 | 59.38 | 2,818,914 | -0.29(-0.49%) |
Jul 06, 2023 | 59.94 | 60.02 | 59.53 | 59.67 | 5,009,927 | -0.83(-1.38%) |
Jul 05, 2023 | 60.98 | 61.03 | 60.30 | 60.50 | 1,938,950 | -0.56(-0.92%) |
Jul 03, 2023 | 61.48 | 61.72 | 61.07 | 61.07 | 1,241,292 | -0.33(-0.54%) |
Jun 30, 2023 | 60.89 | 61.46 | 60.79 | 61.40 | 2,400,983 | +0.62(+1.02%) |
Jun 29, 2023 | 60.99 | 61.06 | 60.58 | 60.78 | 3,817,155 | -1.03(-1.67%) |
Jun 28, 2023 | 61.68 | 61.90 | 61.36 | 61.82 | 1,445,988 | +0.28(+0.46%) |
Jun 27, 2023 | 61.79 | 61.99 | 61.31 | 61.54 | 1,032,421 | -0.16(-0.27%) |
Jun 26, 2023 | 61.78 | 61.89 | 61.56 | 61.70 | 733,412 | +0.07(+0.11%) |
Jun 23, 2023 | 61.95 | 62.00 | 61.44 | 61.63 | 1,080,427 | +0.51(+0.84%) |
Jun 22, 2023 | 61.36 | 61.60 | 61.03 | 61.12 | 886,021 | -0.66(-1.06%) |
Jun 21, 2023 | 61.33 | 61.83 | 61.09 | 61.78 | 1,411,992 | +0.14(+0.24%) |
Jun 20, 2023 | 61.52 | 61.82 | 61.52 | 61.63 | 1,141,831 | +0.37(+0.60%) |
Jun 16, 2023 | 61.16 | 61.36 | 60.91 | 61.27 | 1,042,268 | -0.21(-0.35%) |