Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.68 | 82.42 | 77.60 | 81.76 | 60,095,516 | +1.80(+2.25%) |
May 30, 2024 | 78.37 | 79.96 | 78.08 | 79.96 | 5,283,781 | +1.85(+2.37%) |
May 29, 2024 | 78.55 | 78.97 | 77.77 | 78.11 | 3,141,914 | -1.14(-1.44%) |
May 28, 2024 | 81.49 | 82.18 | 78.77 | 79.25 | 5,486,667 | -2.69(-3.28%) |
May 24, 2024 | 80.58 | 82.24 | 80.49 | 81.94 | 3,670,910 | +1.53(+1.90%) |
May 23, 2024 | 80.36 | 81.23 | 79.43 | 80.41 | 3,058,990 | +0.51(+0.64%) |
May 22, 2024 | 80.70 | 80.76 | 79.20 | 79.90 | 4,844,160 | -0.86(-1.06%) |
May 21, 2024 | 81.19 | 81.19 | 79.58 | 80.76 | 3,704,539 | -0.74(-0.90%) |
May 20, 2024 | 81.64 | 81.74 | 80.96 | 81.49 | 2,477,293 | -0.07(-0.09%) |
May 17, 2024 | 81.90 | 82.53 | 80.89 | 81.56 | 4,149,800 | -0.96(-1.16%) |
May 16, 2024 | 85.52 | 85.83 | 82.29 | 82.52 | 4,137,505 | -2.75(-3.22%) |
May 15, 2024 | 81.83 | 85.49 | 81.83 | 85.27 | 7,424,111 | +3.08(+3.74%) |
May 14, 2024 | 81.37 | 82.96 | 81.30 | 82.19 | 7,293,576 | +0.43(+0.52%) |
May 13, 2024 | 82.50 | 83.46 | 81.61 | 81.76 | 3,976,797 | -1.64(-1.97%) |
May 10, 2024 | 83.72 | 84.95 | 82.90 | 83.40 | 5,082,737 | +3.43(+4.30%) |
May 09, 2024 | 79.93 | 80.54 | 79.46 | 79.97 | 2,887,038 | +0.54(+0.68%) |
May 08, 2024 | 79.32 | 79.90 | 79.06 | 79.43 | 2,378,083 | -1.16(-1.45%) |
May 07, 2024 | 81.52 | 81.56 | 79.67 | 80.60 | 2,721,730 | -1.16(-1.42%) |
May 06, 2024 | 81.12 | 81.82 | 80.68 | 81.76 | 1,924,424 | +1.67(+2.09%) |
May 03, 2024 | 79.88 | 80.57 | 79.73 | 80.09 | 2,546,642 | +0.89(+1.12%) |
May 02, 2024 | 77.54 | 79.50 | 77.02 | 79.20 | 2,739,097 | +2.39(+3.11%) |
May 01, 2024 | 77.68 | 77.92 | 76.48 | 76.81 | 2,541,188 | -0.27(-0.35%) |
Apr 30, 2024 | 78.77 | 78.83 | 76.93 | 77.08 | 2,899,645 | -1.43(-1.83%) |
Apr 29, 2024 | 79.29 | 79.43 | 78.30 | 78.52 | 2,478,986 | +0.31(+0.39%) |
Apr 26, 2024 | 77.83 | 78.66 | 77.66 | 78.21 | 2,308,992 | +1.34(+1.75%) |
Apr 25, 2024 | 76.19 | 77.25 | 75.78 | 76.86 | 4,100,047 | -0.43(-0.55%) |
Apr 24, 2024 | 78.16 | 78.55 | 76.11 | 77.29 | 3,020,388 | -1.16(-1.47%) |
Apr 23, 2024 | 77.50 | 78.65 | 77.24 | 78.45 | 2,150,010 | +1.18(+1.53%) |
Apr 22, 2024 | 76.54 | 77.81 | 75.97 | 77.26 | 3,061,686 | +0.55(+0.71%) |
Apr 19, 2024 | 77.19 | 77.72 | 76.21 | 76.71 | 3,043,755 | -0.09(-0.12%) |
Apr 18, 2024 | 78.13 | 78.24 | 75.89 | 76.80 | 4,134,857 | -1.37(-1.76%) |
Apr 17, 2024 | 80.05 | 80.05 | 77.94 | 78.18 | 2,371,925 | -0.65(-0.82%) |
Apr 16, 2024 | 80.03 | 80.24 | 78.73 | 78.82 | 4,234,804 | -1.13(-1.42%) |
Apr 15, 2024 | 83.10 | 83.47 | 79.82 | 79.96 | 3,197,374 | -2.12(-2.58%) |
Apr 12, 2024 | 82.73 | 83.40 | 81.55 | 82.08 | 3,532,913 | -1.02(-1.22%) |
Apr 11, 2024 | 82.49 | 83.34 | 82.44 | 83.10 | 2,792,894 | +0.01(+0.01%) |
Apr 10, 2024 | 81.46 | 83.31 | 81.07 | 83.09 | 3,384,602 | -0.53(-0.63%) |
Apr 09, 2024 | 84.23 | 84.63 | 82.59 | 83.61 | 3,542,973 | -1.70(-2.00%) |
Apr 08, 2024 | 85.84 | 86.29 | 84.99 | 85.32 | 2,588,870 | -0.71(-0.82%) |
Apr 05, 2024 | 84.24 | 86.18 | 84.10 | 86.02 | 2,440,339 | +1.92(+2.28%) |
Apr 04, 2024 | 84.54 | 85.37 | 83.72 | 84.10 | 3,002,930 | -1.02(-1.19%) |
Apr 03, 2024 | 83.40 | 85.24 | 83.31 | 85.12 | 2,932,602 | +1.10(+1.30%) |
Apr 02, 2024 | 82.94 | 84.18 | 82.70 | 84.02 | 3,006,368 | -0.47(-0.55%) |
Apr 01, 2024 | 86.05 | 86.25 | 84.44 | 84.49 | 1,682,072 | -1.39(-1.62%) |
Mar 28, 2024 | 85.60 | 86.36 | 85.25 | 85.88 | 2,507,471 | +0.24(+0.28%) |
Mar 27, 2024 | 87.59 | 87.62 | 85.13 | 85.64 | 2,365,278 | -1.17(-1.35%) |
Mar 26, 2024 | 86.57 | 87.20 | 86.39 | 86.82 | 2,704,237 | +0.26(+0.30%) |
Mar 25, 2024 | 86.14 | 86.95 | 85.92 | 86.56 | 3,494,823 | +0.60(+0.69%) |
Mar 22, 2024 | 85.09 | 86.01 | 84.82 | 85.96 | 3,285,646 | +0.58(+0.68%) |
Mar 21, 2024 | 85.03 | 85.74 | 84.66 | 85.39 | 3,470,005 | -0.31(-0.36%) |
Mar 20, 2024 | 84.55 | 85.82 | 84.47 | 85.69 | 2,796,938 | +1.22(+1.45%) |
Mar 19, 2024 | 83.41 | 84.83 | 83.38 | 84.47 | 3,854,462 | +0.56(+0.66%) |
Mar 18, 2024 | 83.46 | 84.44 | 83.43 | 83.91 | 3,237,138 | +0.88(+1.06%) |
Mar 15, 2024 | 83.90 | 84.25 | 82.83 | 83.04 | 2,773,457 | -1.15(-1.37%) |
Mar 14, 2024 | 84.10 | 84.54 | 83.68 | 84.19 | 2,257,075 | +0.20(+0.24%) |
Mar 13, 2024 | 83.71 | 84.16 | 83.27 | 83.99 | 2,570,518 | +0.82(+0.99%) |
Mar 12, 2024 | 81.22 | 83.35 | 81.16 | 83.17 | 4,147,843 | +1.58(+1.93%) |
Mar 11, 2024 | 80.63 | 81.82 | 79.45 | 81.59 | 4,788,474 | +1.11(+1.38%) |
Mar 08, 2024 | 82.15 | 82.62 | 80.45 | 80.48 | 3,449,701 | -1.37(-1.67%) |
Mar 07, 2024 | 82.00 | 82.26 | 81.47 | 81.85 | 3,634,481 | +0.00(+0.00%) |
Mar 06, 2024 | 81.59 | 82.20 | 81.27 | 81.85 | 4,796,540 | +0.92(+1.14%) |
Mar 05, 2024 | 82.00 | 82.50 | 80.72 | 80.93 | 4,710,161 | -1.89(-2.29%) |
Mar 04, 2024 | 80.87 | 83.93 | 80.82 | 82.82 | 7,423,198 | -0.07(-0.08%) |
Mar 01, 2024 | 82.95 | 83.36 | 82.15 | 82.89 | 4,270,814 | -0.70(-0.84%) |
Feb 29, 2024 | 82.86 | 83.80 | 80.91 | 83.60 | 8,634,758 | +4.95(+6.29%) |
Feb 28, 2024 | 77.66 | 78.65 | 77.13 | 78.65 | 5,587,294 | +0.94(+1.21%) |
Feb 27, 2024 | 78.36 | 78.50 | 77.38 | 77.71 | 3,890,350 | -1.04(-1.32%) |
Feb 26, 2024 | 78.34 | 78.83 | 78.14 | 78.75 | 2,798,407 | +0.30(+0.38%) |
Feb 23, 2024 | 78.13 | 78.74 | 77.80 | 78.45 | 2,772,528 | +0.94(+1.22%) |
Feb 22, 2024 | 76.88 | 77.82 | 76.76 | 77.51 | 5,462,206 | +0.49(+0.63%) |
Feb 21, 2024 | 77.28 | 78.04 | 76.31 | 77.02 | 4,127,959 | +0.10(+0.13%) |
Feb 20, 2024 | 78.01 | 78.01 | 76.51 | 76.92 | 3,789,861 | -0.01(-0.01%) |
Feb 16, 2024 | 76.23 | 77.30 | 75.68 | 76.93 | 3,302,239 | +1.43(+1.89%) |
Feb 15, 2024 | 74.66 | 75.61 | 74.47 | 75.50 | 4,464,855 | +1.39(+1.87%) |
Feb 14, 2024 | 72.70 | 74.25 | 72.65 | 74.12 | 3,690,726 | +2.31(+3.22%) |
Feb 13, 2024 | 71.92 | 72.45 | 71.24 | 71.81 | 3,196,805 | -1.41(-1.92%) |
Feb 12, 2024 | 73.01 | 73.74 | 72.88 | 73.21 | 2,953,327 | +0.05(+0.07%) |
Feb 09, 2024 | 74.31 | 74.40 | 72.88 | 73.16 | 3,657,673 | -0.85(-1.15%) |
Feb 08, 2024 | 73.76 | 74.74 | 73.56 | 74.02 | 4,038,829 | -0.06(-0.08%) |
Feb 07, 2024 | 72.61 | 74.10 | 72.61 | 74.08 | 4,125,321 | +1.31(+1.80%) |
Feb 06, 2024 | 72.24 | 72.92 | 72.10 | 72.77 | 3,102,391 | +0.78(+1.09%) |
Feb 05, 2024 | 72.13 | 72.29 | 71.24 | 71.98 | 3,917,970 | -0.62(-0.86%) |
Feb 02, 2024 | 71.50 | 72.90 | 71.50 | 72.61 | 3,332,913 | +0.03(+0.04%) |
Feb 01, 2024 | 71.40 | 72.75 | 70.58 | 72.58 | 3,554,987 | +1.43(+2.01%) |
Jan 31, 2024 | 71.10 | 72.07 | 70.84 | 71.15 | 3,980,253 | -0.38(-0.53%) |
Jan 30, 2024 | 70.42 | 71.92 | 70.23 | 71.53 | 4,966,701 | +1.41(+2.01%) |
Jan 29, 2024 | 69.36 | 70.15 | 69.32 | 70.12 | 5,226,310 | +0.76(+1.10%) |
Jan 26, 2024 | 69.90 | 70.52 | 69.13 | 69.36 | 4,010,018 | -0.95(-1.35%) |
Jan 25, 2024 | 68.65 | 70.32 | 68.18 | 70.31 | 4,319,184 | +1.78(+2.60%) |
Jan 24, 2024 | 69.90 | 69.90 | 68.15 | 68.52 | 3,150,118 | -0.20(-0.29%) |
Jan 23, 2024 | 68.67 | 68.83 | 67.57 | 68.72 | 3,567,946 | -0.94(-1.35%) |
Jan 22, 2024 | 69.39 | 70.09 | 69.36 | 69.66 | 2,772,327 | +0.40(+0.57%) |
Jan 19, 2024 | 68.91 | 69.28 | 67.97 | 69.27 | 3,619,297 | +0.58(+0.84%) |
Jan 18, 2024 | 67.92 | 68.96 | 67.57 | 68.69 | 5,362,578 | +1.23(+1.82%) |
Jan 17, 2024 | 65.86 | 67.67 | 65.85 | 67.46 | 3,183,126 | +0.74(+1.11%) |
Jan 16, 2024 | 67.12 | 67.70 | 66.40 | 66.72 | 2,938,241 | -1.37(-2.01%) |
Jan 12, 2024 | 68.65 | 68.66 | 67.96 | 68.09 | 2,125,338 | -0.05(-0.07%) |
Jan 11, 2024 | 68.59 | 69.00 | 67.91 | 68.14 | 4,517,362 | -0.59(-0.87%) |
Jan 10, 2024 | 68.31 | 68.74 | 68.23 | 68.73 | 4,257,928 | +0.23(+0.33%) |
Jan 09, 2024 | 67.26 | 68.64 | 67.26 | 68.50 | 4,640,029 | +0.19(+0.28%) |
Jan 08, 2024 | 67.07 | 68.35 | 66.71 | 68.32 | 2,781,781 | +2.01(+3.04%) |
Jan 05, 2024 | 65.22 | 66.71 | 65.18 | 66.30 | 3,430,234 | +0.67(+1.03%) |
Jan 04, 2024 | 65.83 | 66.33 | 65.28 | 65.63 | 5,057,029 | -0.15(-0.23%) |
Jan 03, 2024 | 66.20 | 66.28 | 65.35 | 65.78 | 4,021,098 | -1.92(-2.84%) |
Jan 02, 2024 | 67.62 | 68.31 | 67.37 | 67.70 | 3,032,702 | -0.87(-1.27%) |
Dec 29, 2023 | 68.33 | 68.88 | 68.33 | 68.57 | 1,553,769 | +0.24(+0.35%) |
Dec 28, 2023 | 68.42 | 68.71 | 68.13 | 68.34 | 1,791,676 | -0.11(-0.16%) |
Dec 27, 2023 | 67.95 | 68.57 | 67.90 | 68.44 | 1,520,342 | +0.17(+0.25%) |
Dec 26, 2023 | 67.67 | 68.37 | 67.64 | 68.28 | 2,166,276 | +0.58(+0.86%) |
Dec 22, 2023 | 67.96 | 68.19 | 67.43 | 67.69 | 3,461,458 | -0.02(-0.03%) |
Dec 21, 2023 | 67.65 | 67.79 | 67.13 | 67.71 | 3,969,530 | +1.20(+1.80%) |
Dec 20, 2023 | 67.38 | 67.72 | 66.49 | 66.51 | 3,134,789 | -1.18(-1.74%) |
Dec 19, 2023 | 67.09 | 67.73 | 66.75 | 67.69 | 3,815,210 | +1.49(+2.25%) |
Dec 18, 2023 | 66.42 | 66.56 | 65.35 | 66.20 | 3,078,990 | -0.13(-0.19%) |
Dec 15, 2023 | 66.93 | 67.12 | 66.23 | 66.33 | 4,396,745 | -0.34(-0.51%) |
Dec 14, 2023 | 66.67 | 67.69 | 66.50 | 66.67 | 3,526,203 | +2.98(+4.69%) |
Dec 13, 2023 | 62.57 | 63.76 | 62.31 | 63.69 | 5,088,725 | +1.43(+2.30%) |
Dec 12, 2023 | 62.04 | 62.43 | 61.71 | 62.25 | 5,724,767 | +0.28(+0.44%) |
Dec 11, 2023 | 61.89 | 62.42 | 61.78 | 61.98 | 5,099,805 | +0.37(+0.60%) |
Dec 08, 2023 | 60.44 | 61.80 | 60.44 | 61.61 | 3,044,506 | +0.91(+1.50%) |
Dec 07, 2023 | 59.81 | 60.70 | 59.57 | 60.70 | 2,673,034 | +0.99(+1.65%) |
Dec 06, 2023 | 60.48 | 60.85 | 59.65 | 59.71 | 2,633,851 | -0.13(-0.22%) |
Dec 05, 2023 | 60.02 | 60.51 | 59.67 | 59.84 | 4,747,658 | +0.12(+0.21%) |
Dec 04, 2023 | 60.57 | 60.94 | 59.72 | 59.72 | 3,552,239 | -1.45(-2.37%) |
Dec 01, 2023 | 59.65 | 61.49 | 59.63 | 61.17 | 4,814,269 | +1.65(+2.77%) |
Nov 30, 2023 | 59.38 | 60.28 | 59.24 | 59.52 | 4,580,158 | +0.22(+0.37%) |
Nov 29, 2023 | 58.66 | 59.67 | 58.66 | 59.30 | 2,861,722 | +0.81(+1.38%) |
Nov 28, 2023 | 58.88 | 59.04 | 58.34 | 58.50 | 4,438,895 | -0.28(-0.48%) |
Nov 27, 2023 | 58.52 | 59.14 | 58.47 | 58.78 | 5,147,243 | +0.20(+0.34%) |
Nov 24, 2023 | 58.35 | 58.91 | 58.29 | 58.58 | 2,464,455 | +0.50(+0.87%) |
Nov 22, 2023 | 57.77 | 58.51 | 57.70 | 58.08 | 5,106,224 | +0.09(+0.16%) |
Nov 21, 2023 | 57.09 | 58.20 | 56.89 | 57.99 | 7,453,748 | +2.27(+4.07%) |
Nov 20, 2023 | 56.68 | 56.71 | 55.56 | 55.72 | 4,855,282 | -1.39(-2.44%) |
Nov 17, 2023 | 56.25 | 57.36 | 56.25 | 57.11 | 2,898,851 | +0.97(+1.72%) |
Nov 16, 2023 | 56.72 | 57.04 | 55.92 | 56.14 | 3,823,399 | +0.08(+0.14%) |
Nov 15, 2023 | 57.54 | 57.56 | 55.94 | 56.07 | 4,658,844 | -0.97(-1.70%) |
Nov 14, 2023 | 57.69 | 58.31 | 56.97 | 57.04 | 5,415,894 | +0.40(+0.70%) |
Nov 13, 2023 | 56.33 | 57.19 | 56.27 | 56.64 | 2,927,417 | -0.14(-0.25%) |
Nov 10, 2023 | 55.81 | 56.79 | 55.53 | 56.78 | 2,658,582 | +1.39(+2.52%) |
Nov 09, 2023 | 56.27 | 56.78 | 55.13 | 55.39 | 3,366,746 | -0.50(-0.90%) |
Nov 08, 2023 | 55.02 | 56.29 | 55.02 | 55.89 | 3,534,934 | +0.76(+1.38%) |
Nov 07, 2023 | 54.93 | 55.29 | 54.49 | 55.13 | 2,798,551 | +0.41(+0.75%) |
Nov 06, 2023 | 54.09 | 55.22 | 53.95 | 54.72 | 2,257,892 | +0.77(+1.42%) |
Nov 03, 2023 | 54.49 | 54.75 | 53.93 | 53.95 | 2,301,483 | +0.11(+0.21%) |
Nov 02, 2023 | 54.48 | 54.69 | 53.49 | 53.84 | 4,491,817 | +0.03(+0.05%) |
Nov 01, 2023 | 51.31 | 53.85 | 51.24 | 53.81 | 6,131,001 | +3.00(+5.90%) |
Oct 31, 2023 | 50.91 | 51.21 | 50.67 | 50.81 | 2,389,146 | +0.08(+0.15%) |
Oct 30, 2023 | 50.43 | 51.08 | 50.32 | 50.74 | 1,990,687 | +1.08(+2.18%) |
Oct 27, 2023 | 49.63 | 50.12 | 48.94 | 49.66 | 3,714,692 | +0.06(+0.11%) |
Oct 26, 2023 | 50.74 | 51.40 | 49.48 | 49.60 | 6,321,141 | -1.15(-2.26%) |
Oct 25, 2023 | 51.12 | 51.54 | 50.73 | 50.75 | 2,319,490 | -0.89(-1.73%) |
Oct 24, 2023 | 51.91 | 52.27 | 51.55 | 51.64 | 2,130,749 | -0.35(-0.67%) |
Oct 23, 2023 | 51.38 | 52.45 | 51.38 | 51.99 | 4,700,597 | -0.17(-0.33%) |
Oct 20, 2023 | 51.82 | 52.70 | 51.49 | 52.16 | 2,471,706 | +0.40(+0.77%) |
Oct 19, 2023 | 52.35 | 52.72 | 51.03 | 51.76 | 5,439,978 | -0.25(-0.48%) |
Oct 18, 2023 | 53.40 | 53.46 | 51.68 | 52.01 | 3,522,238 | -2.31(-4.26%) |
Oct 17, 2023 | 53.99 | 55.00 | 53.86 | 54.33 | 3,291,714 | -0.56(-1.02%) |
Oct 16, 2023 | 54.22 | 55.04 | 54.19 | 54.89 | 3,249,245 | +0.99(+1.84%) |
Oct 13, 2023 | 54.62 | 54.82 | 53.86 | 53.89 | 4,454,856 | -0.55(-1.02%) |
Oct 12, 2023 | 55.63 | 55.67 | 53.99 | 54.45 | 3,682,154 | -1.03(-1.86%) |
Oct 11, 2023 | 54.46 | 55.49 | 53.93 | 55.48 | 4,142,496 | +1.61(+2.99%) |
Oct 10, 2023 | 53.92 | 54.91 | 53.79 | 53.87 | 4,917,315 | +0.63(+1.18%) |
Oct 09, 2023 | 52.59 | 53.54 | 52.42 | 53.24 | 2,760,424 | +0.23(+0.44%) |
Oct 06, 2023 | 52.07 | 53.77 | 52.00 | 53.00 | 3,381,320 | +1.15(+2.22%) |
Oct 05, 2023 | 51.07 | 52.00 | 51.07 | 51.85 | 8,641,403 | +0.81(+1.58%) |
Oct 04, 2023 | 50.40 | 51.32 | 49.82 | 51.05 | 4,186,558 | +1.01(+2.02%) |
Oct 03, 2023 | 50.28 | 50.83 | 49.70 | 50.04 | 4,460,133 | -0.60(-1.18%) |
Oct 02, 2023 | 51.27 | 51.45 | 50.32 | 50.63 | 4,073,803 | -0.64(-1.24%) |
Sep 29, 2023 | 52.90 | 52.98 | 50.70 | 51.27 | 10,312,021 | -1.36(-2.58%) |
Sep 28, 2023 | 52.54 | 53.44 | 52.26 | 52.63 | 11,740,994 | -0.21(-0.39%) |
Sep 27, 2023 | 52.09 | 52.89 | 51.08 | 52.84 | 14,868,835 | +0.55(+1.06%) |
Sep 26, 2023 | 52.83 | 53.08 | 52.12 | 52.28 | 12,848,202 | -0.51(-0.96%) |
Sep 25, 2023 | 51.62 | 53.23 | 52.27 | 52.79 | 8,608,803 | +1.66(+3.24%) |
Sep 22, 2023 | 49.81 | 51.36 | 49.65 | 51.13 | 17,755,842 | +1.04(+2.08%) |
Sep 21, 2023 | 51.20 | 51.44 | 49.82 | 50.09 | 10,095,333 | -1.42(-2.76%) |
Sep 20, 2023 | 50.62 | 52.02 | 48.95 | 51.52 | 14,586,355 | +1.26(+2.50%) |
Sep 19, 2023 | 49.74 | 50.27 | 49.28 | 50.26 | 12,528,010 | +0.13(+0.26%) |
Sep 18, 2023 | 50.10 | 50.37 | 49.71 | 50.13 | 12,948,997 | -1.18(-2.30%) |
Sep 15, 2023 | 51.59 | 52.46 | 50.71 | 51.31 | 14,951,781 | -0.88(-1.69%) |
Sep 14, 2023 | 50.52 | 52.42 | 50.07 | 52.19 | 9,768,869 | +1.63(+3.22%) |
Sep 13, 2023 | 50.09 | 50.64 | 49.78 | 50.56 | 4,976,116 | +0.43(+0.86%) |
Sep 12, 2023 | 50.47 | 50.68 | 50.07 | 50.13 | 6,067,020 | -0.97(-1.91%) |
Sep 11, 2023 | 51.44 | 51.71 | 51.08 | 51.10 | 3,863,225 | -0.20(-0.38%) |
Sep 08, 2023 | 51.23 | 51.47 | 51.02 | 51.30 | 5,179,060 | -0.24(-0.47%) |
Sep 07, 2023 | 50.77 | 51.71 | 50.74 | 51.54 | 6,044,627 | -0.08(-0.16%) |
Sep 06, 2023 | 51.47 | 51.69 | 51.01 | 51.63 | 3,404,229 | -0.30(-0.58%) |
Sep 05, 2023 | 53.07 | 53.12 | 51.84 | 51.93 | 2,415,400 | -1.63(-3.04%) |
Sep 01, 2023 | 54.23 | 54.37 | 53.54 | 53.56 | 2,187,278 | -0.37(-0.69%) |
Aug 31, 2023 | 54.14 | 54.20 | 53.60 | 53.93 | 2,484,495 | +0.21(+0.38%) |
Aug 30, 2023 | 54.11 | 54.24 | 53.63 | 53.73 | 2,151,898 | -0.42(-0.78%) |
Aug 29, 2023 | 53.79 | 54.27 | 53.61 | 54.15 | 2,300,954 | +0.30(+0.56%) |
Aug 28, 2023 | 53.91 | 54.19 | 53.47 | 53.85 | 2,627,282 | +0.17(+0.31%) |
Aug 25, 2023 | 53.39 | 54.05 | 53.05 | 53.68 | 3,598,607 | +0.42(+0.79%) |
Aug 24, 2023 | 52.33 | 53.61 | 52.21 | 53.26 | 6,160,412 | -0.96(-1.78%) |
Aug 23, 2023 | 53.25 | 54.33 | 53.19 | 54.22 | 2,918,301 | +0.63(+1.17%) |
Aug 22, 2023 | 53.86 | 54.23 | 53.27 | 53.60 | 2,092,357 | +0.61(+1.15%) |
Aug 21, 2023 | 52.81 | 53.15 | 52.47 | 52.99 | 1,224,544 | +0.11(+0.21%) |
Aug 18, 2023 | 52.44 | 53.03 | 52.40 | 52.87 | 1,060,587 | +0.11(+0.21%) |
Aug 17, 2023 | 54.01 | 54.12 | 52.76 | 52.76 | 1,173,762 | -1.08(-2.00%) |
Aug 16, 2023 | 54.26 | 54.67 | 53.84 | 53.84 | 1,653,905 | -0.07(-0.14%) |
Aug 15, 2023 | 54.24 | 54.33 | 53.83 | 53.91 | 1,521,109 | -0.60(-1.10%) |
Aug 14, 2023 | 54.22 | 54.56 | 53.89 | 54.51 | 1,619,708 | +0.08(+0.15%) |
Aug 11, 2023 | 54.24 | 54.66 | 54.07 | 54.43 | 1,537,308 | -0.28(-0.51%) |
Aug 10, 2023 | 55.04 | 55.60 | 54.65 | 54.71 | 1,357,671 | -0.31(-0.56%) |
Aug 09, 2023 | 55.65 | 55.69 | 55.01 | 55.02 | 1,620,763 | -0.98(-1.76%) |
Aug 08, 2023 | 55.18 | 56.02 | 54.97 | 56.00 | 1,647,507 | -0.24(-0.43%) |
Aug 07, 2023 | 56.02 | 56.38 | 55.84 | 56.25 | 1,277,041 | +0.69(+1.25%) |
Aug 04, 2023 | 55.58 | 56.23 | 55.40 | 55.55 | 1,216,316 | +0.18(+0.32%) |
Aug 03, 2023 | 54.74 | 55.53 | 54.49 | 55.38 | 1,172,051 | +0.39(+0.72%) |
Aug 02, 2023 | 55.25 | 55.53 | 54.82 | 54.98 | 1,541,729 | -1.05(-1.87%) |
Aug 01, 2023 | 55.82 | 56.21 | 55.66 | 56.03 | 1,857,602 | -0.46(-0.81%) |
Jul 31, 2023 | 56.22 | 56.51 | 56.12 | 56.49 | 1,328,762 | +0.21(+0.37%) |
Jul 28, 2023 | 55.97 | 56.41 | 55.77 | 56.28 | 1,228,065 | +0.67(+1.20%) |
Jul 27, 2023 | 56.79 | 56.88 | 55.62 | 55.62 | 1,766,035 | -0.04(-0.07%) |
Jul 26, 2023 | 55.00 | 55.81 | 55.00 | 55.66 | 1,694,818 | -0.08(-0.15%) |
Jul 25, 2023 | 54.93 | 55.79 | 54.89 | 55.74 | 1,651,200 | +0.45(+0.81%) |
Jul 24, 2023 | 55.13 | 55.38 | 55.12 | 55.29 | 775,606 | +0.10(+0.19%) |
Jul 21, 2023 | 55.30 | 55.46 | 55.10 | 55.19 | 1,008,050 | +0.20(+0.36%) |
Jul 20, 2023 | 55.06 | 55.24 | 54.72 | 54.99 | 1,253,592 | +0.50(+0.91%) |
Jul 19, 2023 | 54.67 | 54.70 | 54.30 | 54.49 | 1,598,353 | +0.12(+0.22%) |
Jul 18, 2023 | 53.72 | 54.42 | 53.66 | 54.37 | 1,193,093 | +0.47(+0.87%) |
Jul 17, 2023 | 53.43 | 53.96 | 53.42 | 53.90 | 1,639,558 | +0.17(+0.31%) |
Jul 14, 2023 | 54.05 | 54.20 | 53.51 | 53.74 | 1,609,487 | +0.17(+0.31%) |
Jul 13, 2023 | 53.40 | 53.64 | 53.29 | 53.57 | 1,331,267 | +0.68(+1.29%) |
Jul 12, 2023 | 52.69 | 53.09 | 52.41 | 52.88 | 1,890,101 | +0.98(+1.90%) |
Jul 11, 2023 | 51.68 | 51.90 | 51.45 | 51.90 | 1,542,490 | +1.31(+2.59%) |
Jul 10, 2023 | 50.63 | 51.05 | 50.46 | 50.59 | 998,911 | +0.42(+0.84%) |
Jul 07, 2023 | 50.25 | 50.61 | 50.10 | 50.17 | 1,183,174 | +0.18(+0.36%) |
Jul 06, 2023 | 50.36 | 50.63 | 49.75 | 49.99 | 2,005,727 | -1.32(-2.57%) |
Jul 05, 2023 | 51.23 | 51.80 | 51.10 | 51.31 | 3,280,285 | -1.04(-1.99%) |
Jul 03, 2023 | 52.23 | 52.37 | 52.13 | 52.35 | 1,211,746 | +0.14(+0.27%) |
Jun 30, 2023 | 52.12 | 52.38 | 51.94 | 52.21 | 1,945,540 | +0.75(+1.46%) |
Jun 29, 2023 | 51.23 | 51.52 | 51.08 | 51.46 | 2,304,704 | -0.12(-0.24%) |
Jun 28, 2023 | 51.55 | 51.81 | 51.22 | 51.58 | 2,337,727 | +0.46(+0.90%) |
Jun 27, 2023 | 49.74 | 51.21 | 49.74 | 51.12 | 3,199,561 | +1.43(+2.88%) |
Jun 26, 2023 | 49.65 | 50.05 | 49.55 | 49.69 | 2,894,522 | -0.37(-0.75%) |
Jun 23, 2023 | 49.56 | 50.20 | 49.46 | 50.06 | 1,722,345 | -0.02(-0.04%) |
Jun 22, 2023 | 50.06 | 50.26 | 49.74 | 50.08 | 1,051,494 | -0.31(-0.61%) |
Jun 21, 2023 | 49.67 | 50.51 | 49.62 | 50.39 | 1,849,836 | +0.88(+1.78%) |
Jun 20, 2023 | 49.27 | 49.59 | 48.95 | 49.51 | 1,428,800 | -0.27(-0.55%) |
Jun 16, 2023 | 50.43 | 51.02 | 49.71 | 49.78 | 1,863,882 | +0.38(+0.78%) |
Jun 15, 2023 | 48.02 | 49.41 | 47.93 | 49.40 | 2,599,161 | +0.63(+1.29%) |
Jun 14, 2023 | 47.43 | 48.83 | 47.35 | 48.77 | 3,701,777 | +1.88(+4.02%) |
Jun 13, 2023 | 46.12 | 46.92 | 46.03 | 46.89 | 2,196,289 | +0.37(+0.79%) |
Jun 12, 2023 | 45.83 | 46.64 | 45.82 | 46.52 | 1,783,001 | +0.91(+1.99%) |
Jun 09, 2023 | 46.06 | 46.07 | 45.46 | 45.61 | 1,334,855 | -0.79(-1.70%) |
Jun 08, 2023 | 46.07 | 46.52 | 45.98 | 46.40 | 873,192 | +0.89(+1.96%) |
Jun 07, 2023 | 45.07 | 45.73 | 45.02 | 45.51 | 1,046,547 | +0.38(+0.85%) |
Jun 06, 2023 | 44.44 | 45.19 | 44.39 | 45.13 | 1,152,539 | -0.17(-0.37%) |
Jun 05, 2023 | 45.29 | 45.52 | 44.92 | 45.29 | 1,065,738 | -0.67(-1.45%) |
Jun 02, 2023 | 45.49 | 46.03 | 45.49 | 45.96 | 964,568 | +0.72(+1.59%) |