Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 30.55 | 30.72 | 30.05 | 30.10 | 1,572,268 | +0.21(+0.70%) |
Jul 30, 2024 | 29.75 | 29.91 | 29.58 | 29.89 | 2,530,782 | -0.08(-0.27%) |
Jul 29, 2024 | 29.74 | 30.11 | 29.71 | 29.97 | 1,950,202 | +0.10(+0.33%) |
Jul 26, 2024 | 29.33 | 30.05 | 29.28 | 29.87 | 2,171,527 | +0.77(+2.63%) |
Jul 25, 2024 | 29.23 | 29.56 | 29.08 | 29.10 | 3,029,792 | -0.11(-0.37%) |
Jul 24, 2024 | 29.72 | 29.73 | 28.89 | 29.21 | 3,029,681 | -0.53(-1.77%) |
Jul 23, 2024 | 30.04 | 30.44 | 29.71 | 29.74 | 2,416,699 | -0.83(-2.70%) |
Jul 22, 2024 | 30.59 | 30.92 | 30.18 | 30.56 | 2,472,613 | +0.39(+1.29%) |
Jul 19, 2024 | 30.01 | 30.35 | 29.83 | 30.18 | 2,621,348 | -0.30(-0.98%) |
Jul 18, 2024 | 30.67 | 30.99 | 30.44 | 30.47 | 2,023,648 | -0.61(-1.95%) |
Jul 17, 2024 | 31.17 | 31.54 | 30.73 | 31.08 | 2,923,437 | -0.22(-0.70%) |
Jul 16, 2024 | 31.10 | 31.52 | 30.89 | 31.30 | 4,246,933 | -0.01(-0.03%) |
Jul 15, 2024 | 31.55 | 32.21 | 31.21 | 31.31 | 2,222,179 | -0.66(-2.05%) |
Jul 12, 2024 | 32.10 | 32.33 | 31.87 | 31.97 | 1,721,807 | +0.37(+1.17%) |
Jul 11, 2024 | 31.35 | 32.25 | 31.35 | 31.60 | 3,046,549 | +1.26(+4.17%) |
Jul 10, 2024 | 30.26 | 30.91 | 30.17 | 30.33 | 2,641,492 | +0.05(+0.16%) |
Jul 09, 2024 | 30.14 | 30.45 | 30.13 | 30.29 | 1,811,771 | -0.02(-0.07%) |
Jul 08, 2024 | 30.97 | 30.99 | 30.26 | 30.30 | 2,189,167 | -0.60(-1.93%) |
Jul 05, 2024 | 30.93 | 31.26 | 30.75 | 30.90 | 1,695,357 | -0.28(-0.89%) |
Jul 03, 2024 | 30.42 | 31.29 | 30.41 | 31.18 | 1,426,890 | +0.90(+2.96%) |
Jul 02, 2024 | 30.49 | 30.81 | 30.18 | 30.29 | 1,585,020 | -0.11(-0.36%) |
Jul 01, 2024 | 31.15 | 31.46 | 30.31 | 30.39 | 2,335,496 | -0.30(-0.97%) |
Jun 28, 2024 | 31.23 | 31.23 | 30.61 | 30.69 | 1,899,218 | -0.48(-1.53%) |
Jun 27, 2024 | 31.17 | 31.21 | 30.80 | 31.17 | 1,940,221 | -0.18(-0.57%) |
Jun 26, 2024 | 31.35 | 31.50 | 30.97 | 31.35 | 2,540,891 | -0.15(-0.47%) |
Jun 25, 2024 | 31.87 | 31.98 | 31.36 | 31.50 | 2,696,494 | -0.51(-1.59%) |
Jun 24, 2024 | 32.14 | 32.62 | 31.97 | 32.01 | 2,640,121 | -0.09(-0.28%) |
Jun 21, 2024 | 32.06 | 32.20 | 31.80 | 32.10 | 3,099,762 | -0.07(-0.22%) |
Jun 20, 2024 | 32.41 | 32.41 | 31.86 | 32.17 | 4,204,640 | -0.68(-2.06%) |
Jun 18, 2024 | 33.29 | 33.36 | 32.12 | 32.84 | 4,038,180 | -0.70(-2.08%) |
Jun 17, 2024 | 33.80 | 33.91 | 33.03 | 33.54 | 1,762,854 | -0.21(-0.62%) |
Jun 14, 2024 | 34.24 | 34.24 | 33.59 | 33.75 | 2,285,447 | -0.82(-2.36%) |
Jun 13, 2024 | 34.11 | 34.65 | 34.02 | 34.56 | 2,001,013 | +0.73(+2.15%) |
Jun 12, 2024 | 34.23 | 34.23 | 33.50 | 33.84 | 2,647,608 | -0.30(-0.87%) |
Jun 11, 2024 | 34.11 | 34.19 | 33.88 | 34.14 | 2,276,097 | -0.40(-1.15%) |
Jun 10, 2024 | 34.99 | 35.10 | 34.42 | 34.53 | 1,484,088 | -0.48(-1.36%) |
Jun 07, 2024 | 34.93 | 35.63 | 34.87 | 35.01 | 1,739,143 | -0.42(-1.18%) |
Jun 06, 2024 | 35.39 | 35.59 | 34.90 | 35.43 | 1,954,636 | -0.46(-1.28%) |
Jun 05, 2024 | 35.93 | 36.20 | 35.60 | 35.89 | 2,026,496 | +0.46(+1.29%) |
Jun 04, 2024 | 35.48 | 35.74 | 34.98 | 35.43 | 2,791,075 | -0.03(-0.08%) |
Jun 03, 2024 | 36.16 | 36.16 | 35.17 | 35.46 | 1,991,423 | -0.13(-0.36%) |
May 31, 2024 | 34.95 | 35.63 | 34.81 | 35.59 | 7,617,527 | +0.29(+0.82%) |
May 30, 2024 | 34.83 | 35.32 | 34.76 | 35.30 | 2,066,030 | +0.62(+1.78%) |
May 29, 2024 | 35.06 | 35.17 | 34.52 | 34.68 | 2,240,621 | -0.93(-2.60%) |
May 28, 2024 | 35.53 | 35.66 | 34.99 | 35.61 | 2,577,889 | +0.04(+0.11%) |
May 24, 2024 | 35.32 | 36.02 | 35.30 | 35.57 | 2,835,020 | +0.51(+1.45%) |
May 23, 2024 | 36.07 | 36.28 | 34.82 | 35.06 | 5,431,297 | -1.73(-4.71%) |
May 22, 2024 | 37.50 | 37.59 | 36.80 | 36.80 | 2,963,154 | -1.15(-3.03%) |
May 21, 2024 | 37.79 | 38.60 | 37.78 | 37.95 | 2,748,638 | -0.52(-1.34%) |
May 20, 2024 | 38.64 | 38.92 | 38.34 | 38.46 | 2,831,248 | -0.38(-0.97%) |
May 17, 2024 | 38.81 | 39.08 | 38.51 | 38.84 | 2,027,298 | +0.06(+0.15%) |
May 16, 2024 | 38.77 | 39.14 | 38.64 | 38.78 | 1,841,903 | +0.31(+0.80%) |
May 15, 2024 | 39.16 | 39.22 | 38.44 | 38.47 | 2,488,858 | -0.42(-1.07%) |
May 14, 2024 | 38.27 | 38.94 | 38.12 | 38.89 | 2,389,066 | +0.36(+0.93%) |
May 13, 2024 | 37.92 | 38.72 | 37.64 | 38.53 | 3,616,679 | +1.04(+2.77%) |
May 10, 2024 | 37.79 | 37.93 | 37.22 | 37.49 | 2,279,449 | -0.25(-0.66%) |
May 09, 2024 | 37.36 | 37.75 | 37.08 | 37.74 | 1,775,628 | +0.80(+2.17%) |
May 08, 2024 | 36.56 | 37.17 | 36.49 | 36.93 | 1,542,697 | -0.02(-0.05%) |
May 07, 2024 | 37.07 | 37.37 | 36.72 | 36.95 | 2,106,510 | -0.39(-1.03%) |
May 06, 2024 | 37.86 | 38.00 | 36.97 | 37.34 | 2,054,991 | -0.71(-1.87%) |
May 03, 2024 | 37.67 | 38.20 | 37.60 | 38.05 | 2,666,565 | +1.04(+2.81%) |
May 02, 2024 | 36.54 | 37.46 | 36.07 | 37.01 | 5,301,553 | +1.43(+4.01%) |
May 01, 2024 | 36.47 | 37.03 | 35.59 | 35.59 | 4,853,038 | -0.58(-1.62%) |
Apr 30, 2024 | 37.09 | 37.43 | 35.75 | 36.17 | 6,176,263 | -3.50(-8.82%) |
Apr 29, 2024 | 39.44 | 39.94 | 39.34 | 39.67 | 3,807,606 | +0.39(+0.98%) |
Apr 26, 2024 | 39.27 | 40.04 | 39.27 | 39.28 | 3,068,954 | +0.60(+1.56%) |
Apr 25, 2024 | 38.22 | 38.78 | 38.22 | 38.68 | 2,394,134 | +0.24(+0.62%) |
Apr 24, 2024 | 38.13 | 38.49 | 37.86 | 38.44 | 4,054,017 | +0.44(+1.15%) |
Apr 23, 2024 | 37.07 | 38.18 | 37.07 | 38.00 | 2,737,946 | +1.12(+3.04%) |
Apr 22, 2024 | 37.05 | 37.14 | 36.45 | 36.88 | 2,427,309 | +0.13(+0.35%) |
Apr 19, 2024 | 36.69 | 37.01 | 36.31 | 36.76 | 3,080,340 | -0.12(-0.32%) |
Apr 18, 2024 | 36.90 | 36.90 | 36.24 | 36.88 | 2,854,592 | +0.34(+0.92%) |
Apr 17, 2024 | 36.77 | 36.97 | 36.37 | 36.54 | 2,229,424 | -0.07(-0.19%) |
Apr 16, 2024 | 36.76 | 37.11 | 36.18 | 36.61 | 2,591,449 | -0.77(-2.07%) |
Apr 15, 2024 | 37.45 | 37.70 | 37.04 | 37.38 | 2,628,672 | +0.39(+1.04%) |
Apr 12, 2024 | 37.80 | 37.96 | 36.99 | 36.99 | 2,019,549 | -1.25(-3.26%) |
Apr 11, 2024 | 38.66 | 38.92 | 38.02 | 38.24 | 1,318,055 | -0.01(-0.03%) |
Apr 10, 2024 | 38.59 | 38.95 | 38.03 | 38.25 | 2,111,290 | -0.52(-1.35%) |
Apr 09, 2024 | 38.38 | 38.82 | 38.30 | 38.78 | 1,512,012 | +0.76(+2.01%) |
Apr 08, 2024 | 38.38 | 38.61 | 37.64 | 38.01 | 2,360,803 | -0.30(-0.78%) |
Apr 05, 2024 | 38.89 | 38.89 | 38.07 | 38.31 | 2,444,123 | -0.76(-1.95%) |
Apr 04, 2024 | 39.53 | 39.58 | 38.96 | 39.07 | 1,485,012 | -0.01(-0.03%) |
Apr 03, 2024 | 39.13 | 39.24 | 38.85 | 39.08 | 2,234,788 | -0.44(-1.10%) |
Apr 02, 2024 | 39.71 | 40.42 | 39.13 | 39.52 | 2,131,014 | -0.30(-0.75%) |
Apr 01, 2024 | 39.77 | 40.14 | 39.59 | 39.82 | 1,462,782 | +0.40(+1.01%) |
Mar 28, 2024 | 38.91 | 39.73 | 38.66 | 39.42 | 2,314,579 | +0.82(+2.13%) |
Mar 27, 2024 | 38.81 | 39.01 | 38.22 | 38.60 | 2,296,496 | -0.08(-0.21%) |
Mar 26, 2024 | 38.40 | 38.81 | 37.91 | 38.68 | 1,932,818 | +0.46(+1.19%) |
Mar 25, 2024 | 38.15 | 38.46 | 37.59 | 38.22 | 2,579,554 | +0.69(+1.85%) |
Mar 22, 2024 | 38.10 | 38.10 | 37.30 | 37.53 | 1,958,449 | -1.11(-2.87%) |
Mar 21, 2024 | 39.46 | 39.62 | 38.22 | 38.64 | 3,400,854 | -0.63(-1.61%) |
Mar 20, 2024 | 38.04 | 39.30 | 38.04 | 39.27 | 3,888,162 | +1.53(+4.04%) |
Mar 19, 2024 | 39.63 | 40.01 | 37.08 | 37.75 | 6,579,337 | -3.07(-7.52%) |
Mar 18, 2024 | 41.84 | 42.10 | 40.58 | 40.82 | 2,154,646 | -0.74(-1.79%) |
Mar 15, 2024 | 42.20 | 43.05 | 41.42 | 41.56 | 4,369,790 | -0.27(-0.64%) |
Mar 14, 2024 | 42.37 | 42.56 | 41.51 | 41.83 | 3,731,798 | -0.46(-1.08%) |
Mar 13, 2024 | 42.81 | 43.36 | 42.27 | 42.28 | 3,662,419 | -0.41(-0.95%) |
Mar 12, 2024 | 42.05 | 43.43 | 42.05 | 42.69 | 5,275,182 | +1.26(+3.04%) |
Mar 11, 2024 | 40.94 | 41.64 | 40.93 | 41.43 | 2,892,795 | +0.56(+1.38%) |
Mar 08, 2024 | 40.79 | 41.33 | 40.73 | 40.87 | 2,175,234 | +0.15(+0.36%) |
Mar 07, 2024 | 40.82 | 41.36 | 40.40 | 40.72 | 3,593,082 | -0.61(-1.49%) |
Mar 06, 2024 | 41.67 | 42.39 | 41.20 | 41.33 | 4,954,140 | +0.60(+1.48%) |
Mar 05, 2024 | 41.02 | 41.41 | 40.66 | 40.73 | 2,971,685 | -0.73(-1.77%) |
Mar 04, 2024 | 41.95 | 42.24 | 41.12 | 41.46 | 3,005,115 | -0.93(-2.20%) |
Mar 01, 2024 | 42.75 | 43.44 | 42.19 | 42.39 | 2,603,444 | +0.06(+0.14%) |
Feb 29, 2024 | 43.43 | 43.67 | 42.26 | 42.33 | 5,316,652 | -0.85(-1.97%) |
Feb 28, 2024 | 41.95 | 43.37 | 41.75 | 43.18 | 6,463,171 | +1.21(+2.89%) |
Feb 27, 2024 | 42.08 | 42.84 | 41.96 | 41.97 | 3,659,090 | +0.51(+1.24%) |
Feb 26, 2024 | 41.55 | 41.89 | 41.23 | 41.46 | 3,241,569 | -0.16(-0.38%) |
Feb 23, 2024 | 41.36 | 41.70 | 41.20 | 41.61 | 3,699,242 | +0.39(+0.96%) |
Feb 22, 2024 | 41.36 | 41.74 | 40.53 | 41.22 | 2,986,013 | +0.16(+0.38%) |
Feb 21, 2024 | 40.96 | 41.25 | 40.59 | 41.06 | 4,173,092 | +0.58(+1.44%) |
Feb 20, 2024 | 40.55 | 40.99 | 40.36 | 40.48 | 3,257,100 | -0.33(-0.80%) |
Feb 16, 2024 | 41.01 | 41.36 | 40.71 | 40.80 | 4,527,990 | +0.48(+1.20%) |
Feb 15, 2024 | 39.77 | 40.86 | 39.68 | 40.32 | 3,287,514 | +0.46(+1.16%) |
Feb 14, 2024 | 39.48 | 40.15 | 39.48 | 39.86 | 2,569,488 | +0.66(+1.69%) |
Feb 13, 2024 | 39.91 | 40.62 | 38.98 | 39.20 | 2,566,420 | -1.37(-3.38%) |
Feb 12, 2024 | 39.73 | 41.05 | 39.68 | 40.57 | 3,149,555 | +0.78(+1.96%) |
Feb 09, 2024 | 38.94 | 39.88 | 38.94 | 39.79 | 2,529,473 | +0.65(+1.66%) |
Feb 08, 2024 | 39.52 | 39.60 | 38.99 | 39.14 | 3,869,206 | -0.73(-1.83%) |
Feb 07, 2024 | 41.75 | 41.85 | 39.11 | 39.87 | 8,827,411 | +2.91(+7.88%) |
Feb 06, 2024 | 36.28 | 37.51 | 36.20 | 36.95 | 5,551,960 | +1.49(+4.20%) |
Feb 05, 2024 | 34.65 | 35.52 | 34.36 | 35.46 | 4,814,368 | +0.68(+1.96%) |
Feb 02, 2024 | 34.55 | 34.92 | 34.29 | 34.78 | 4,094,494 | -0.23(-0.65%) |
Feb 01, 2024 | 34.79 | 35.35 | 34.71 | 35.01 | 3,078,521 | +0.87(+2.54%) |
Jan 31, 2024 | 34.18 | 34.82 | 33.44 | 34.14 | 4,456,286 | -0.52(-1.51%) |
Jan 30, 2024 | 34.94 | 35.25 | 34.50 | 34.66 | 2,819,742 | -0.99(-2.77%) |
Jan 29, 2024 | 35.25 | 35.71 | 34.70 | 35.65 | 2,866,802 | +0.61(+1.75%) |
Jan 26, 2024 | 35.05 | 35.39 | 34.67 | 35.04 | 3,058,675 | -0.14(-0.39%) |
Jan 25, 2024 | 36.62 | 36.72 | 34.97 | 35.18 | 3,095,406 | -1.43(-3.91%) |
Jan 24, 2024 | 36.54 | 37.86 | 36.48 | 36.61 | 5,102,157 | +1.12(+3.14%) |
Jan 23, 2024 | 35.25 | 35.80 | 34.86 | 35.49 | 4,984,223 | +1.49(+4.38%) |
Jan 22, 2024 | 33.42 | 34.55 | 33.12 | 34.00 | 3,351,967 | -0.79(-2.27%) |
Jan 19, 2024 | 34.90 | 34.90 | 34.32 | 34.79 | 3,466,478 | -0.40(-1.15%) |
Jan 18, 2024 | 35.14 | 35.66 | 34.85 | 35.20 | 3,388,114 | +0.72(+2.09%) |
Jan 17, 2024 | 34.34 | 34.84 | 34.26 | 34.48 | 4,745,155 | -1.18(-3.32%) |
Jan 16, 2024 | 36.24 | 36.24 | 35.35 | 35.66 | 5,958,881 | -1.33(-3.60%) |
Jan 12, 2024 | 37.51 | 37.86 | 36.74 | 36.99 | 3,357,179 | -0.62(-1.65%) |
Jan 11, 2024 | 38.21 | 38.27 | 36.94 | 37.62 | 3,504,255 | -0.28(-0.73%) |
Jan 10, 2024 | 38.48 | 38.48 | 37.47 | 37.89 | 6,994,767 | -0.76(-1.97%) |
Jan 09, 2024 | 39.28 | 39.31 | 38.48 | 38.65 | 4,047,621 | -1.22(-3.07%) |
Jan 08, 2024 | 39.93 | 40.20 | 38.90 | 39.88 | 4,798,956 | -0.52(-1.29%) |
Jan 05, 2024 | 40.47 | 40.48 | 39.13 | 40.40 | 9,343,081 | -1.16(-2.80%) |
Jan 04, 2024 | 41.43 | 42.40 | 41.25 | 41.56 | 3,099,702 | -0.83(-1.96%) |
Jan 03, 2024 | 41.76 | 42.75 | 41.73 | 42.39 | 2,445,940 | +0.50(+1.20%) |
Jan 02, 2024 | 41.31 | 42.10 | 41.08 | 41.89 | 2,540,786 | +0.01(+0.02%) |
Dec 29, 2023 | 41.57 | 42.04 | 41.53 | 41.88 | 2,084,254 | +0.15(+0.35%) |
Dec 28, 2023 | 41.74 | 42.07 | 41.47 | 41.73 | 1,707,069 | +0.56(+1.37%) |
Dec 27, 2023 | 41.14 | 41.58 | 41.05 | 41.17 | 1,125,063 | +0.23(+0.55%) |
Dec 26, 2023 | 41.27 | 41.67 | 40.79 | 40.94 | 1,570,252 | -0.11(-0.26%) |
Dec 22, 2023 | 40.53 | 41.23 | 40.53 | 41.05 | 2,265,898 | +0.06(+0.14%) |
Dec 21, 2023 | 40.83 | 41.20 | 40.41 | 40.99 | 2,539,058 | +1.09(+2.72%) |
Dec 20, 2023 | 40.62 | 40.78 | 39.88 | 39.91 | 3,324,564 | -0.89(-2.18%) |
Dec 19, 2023 | 40.09 | 40.81 | 40.07 | 40.79 | 2,500,154 | +1.23(+3.12%) |
Dec 18, 2023 | 39.31 | 39.85 | 39.10 | 39.56 | 2,598,688 | +0.05(+0.12%) |
Dec 15, 2023 | 39.73 | 39.90 | 39.16 | 39.51 | 3,926,724 | -0.13(-0.32%) |
Dec 14, 2023 | 39.72 | 40.24 | 39.46 | 39.64 | 3,337,724 | +0.40(+1.03%) |
Dec 13, 2023 | 39.68 | 39.87 | 38.48 | 39.23 | 3,918,000 | -0.56(-1.41%) |
Dec 12, 2023 | 39.48 | 39.82 | 38.60 | 39.80 | 3,208,426 | +0.39(+1.00%) |
Dec 11, 2023 | 39.23 | 39.57 | 38.84 | 39.40 | 2,589,119 | +0.01(+0.03%) |
Dec 08, 2023 | 39.48 | 39.99 | 39.38 | 39.39 | 1,562,947 | -0.04(-0.10%) |
Dec 07, 2023 | 40.07 | 40.24 | 38.76 | 39.43 | 4,392,249 | -0.55(-1.38%) |
Dec 06, 2023 | 40.71 | 40.72 | 39.39 | 39.99 | 4,268,206 | -0.36(-0.88%) |
Dec 05, 2023 | 40.87 | 40.96 | 39.79 | 40.34 | 4,087,625 | -1.18(-2.85%) |
Dec 04, 2023 | 42.44 | 42.47 | 41.14 | 41.52 | 3,394,004 | -1.64(-3.80%) |
Dec 01, 2023 | 42.25 | 43.16 | 41.99 | 43.16 | 2,967,309 | +0.54(+1.27%) |
Nov 30, 2023 | 42.11 | 42.62 | 40.68 | 42.62 | 5,108,219 | +0.18(+0.42%) |
Nov 29, 2023 | 43.18 | 43.45 | 42.17 | 42.44 | 4,514,606 | -1.23(-2.82%) |
Nov 28, 2023 | 44.05 | 44.20 | 43.53 | 43.68 | 1,870,300 | -0.21(-0.47%) |
Nov 27, 2023 | 44.01 | 44.37 | 43.77 | 43.88 | 2,811,018 | -0.08(-0.18%) |
Nov 24, 2023 | 44.22 | 44.53 | 43.94 | 43.96 | 2,483,862 | -0.50(-1.13%) |
Nov 22, 2023 | 45.24 | 45.28 | 44.42 | 44.46 | 1,993,622 | -0.72(-1.59%) |
Nov 21, 2023 | 45.01 | 46.51 | 44.78 | 45.18 | 1,741,319 | -0.35(-0.78%) |
Nov 20, 2023 | 45.45 | 45.72 | 45.16 | 45.54 | 1,402,016 | +0.37(+0.83%) |
Nov 17, 2023 | 45.38 | 45.68 | 45.12 | 45.16 | 1,761,239 | +0.05(+0.11%) |
Nov 16, 2023 | 44.77 | 45.96 | 44.58 | 45.11 | 2,182,834 | +0.00(+0.00%) |
Nov 15, 2023 | 44.76 | 45.73 | 44.76 | 45.11 | 2,032,653 | +0.42(+0.95%) |
Nov 14, 2023 | 44.10 | 45.16 | 43.80 | 44.69 | 2,419,619 | +0.90(+2.04%) |
Nov 13, 2023 | 43.81 | 44.14 | 43.28 | 43.80 | 2,196,312 | +0.14(+0.32%) |
Nov 10, 2023 | 42.32 | 43.84 | 42.24 | 43.66 | 2,077,218 | +1.20(+2.83%) |
Nov 09, 2023 | 43.20 | 43.94 | 42.42 | 42.46 | 3,270,202 | -0.51(-1.19%) |
Nov 08, 2023 | 43.81 | 44.31 | 42.80 | 42.97 | 3,289,725 | -0.83(-1.89%) |
Nov 07, 2023 | 43.92 | 44.63 | 43.73 | 43.80 | 3,845,413 | -0.46(-1.05%) |
Nov 06, 2023 | 45.02 | 45.27 | 44.15 | 44.26 | 3,366,452 | -0.40(-0.90%) |
Nov 03, 2023 | 46.01 | 46.74 | 44.52 | 44.66 | 4,621,867 | -0.39(-0.87%) |
Nov 02, 2023 | 44.29 | 45.40 | 44.00 | 45.06 | 6,976,331 | +1.20(+2.74%) |
Nov 01, 2023 | 43.30 | 44.92 | 40.82 | 43.85 | 13,045,325 | -7.87(-15.22%) |
Oct 31, 2023 | 52.07 | 52.07 | 51.10 | 51.73 | 1,653,775 | -0.55(-1.05%) |
Oct 30, 2023 | 51.67 | 52.57 | 51.63 | 52.28 | 1,759,496 | +0.60(+1.16%) |
Oct 27, 2023 | 51.92 | 52.08 | 51.56 | 51.68 | 1,282,602 | +0.40(+0.79%) |
Oct 26, 2023 | 51.81 | 52.19 | 51.07 | 51.28 | 1,217,906 | -0.69(-1.33%) |
Oct 25, 2023 | 52.03 | 52.65 | 51.80 | 51.96 | 1,018,098 | -0.79(-1.49%) |
Oct 24, 2023 | 51.09 | 52.98 | 50.79 | 52.75 | 1,866,013 | +2.01(+3.96%) |
Oct 23, 2023 | 50.44 | 51.41 | 50.05 | 50.74 | 1,377,145 | +0.08(+0.16%) |
Oct 20, 2023 | 51.07 | 51.30 | 50.52 | 50.67 | 1,533,028 | -0.63(-1.23%) |
Oct 19, 2023 | 52.06 | 52.45 | 51.11 | 51.30 | 1,565,774 | -0.99(-1.90%) |
Oct 18, 2023 | 51.57 | 52.31 | 51.26 | 52.29 | 2,912,491 | +0.23(+0.43%) |
Oct 17, 2023 | 51.83 | 52.35 | 51.77 | 52.06 | 1,065,390 | -0.25(-0.47%) |
Oct 16, 2023 | 52.80 | 53.03 | 52.27 | 52.31 | 1,205,512 | -0.58(-1.10%) |
Oct 13, 2023 | 52.79 | 53.31 | 52.65 | 52.89 | 1,403,019 | -0.07(-0.13%) |
Oct 12, 2023 | 54.30 | 54.43 | 52.79 | 52.96 | 1,869,741 | -1.17(-2.16%) |
Oct 11, 2023 | 54.41 | 55.26 | 54.07 | 54.13 | 1,616,173 | +0.22(+0.40%) |
Oct 10, 2023 | 53.49 | 54.41 | 53.39 | 53.91 | 1,433,067 | +1.09(+2.07%) |
Oct 09, 2023 | 52.73 | 53.07 | 52.13 | 52.82 | 1,633,620 | +0.03(+0.06%) |
Oct 06, 2023 | 52.03 | 53.48 | 51.82 | 52.79 | 1,502,672 | +0.59(+1.13%) |
Oct 05, 2023 | 52.29 | 52.68 | 51.99 | 52.20 | 1,191,018 | -0.33(-0.64%) |
Oct 04, 2023 | 53.32 | 53.48 | 51.84 | 52.53 | 1,746,643 | -0.91(-1.69%) |
Oct 03, 2023 | 53.64 | 54.35 | 53.30 | 53.44 | 960,994 | -1.02(-1.88%) |
Oct 02, 2023 | 54.53 | 54.82 | 54.16 | 54.46 | 780,715 | -0.37(-0.68%) |
Sep 29, 2023 | 55.40 | 55.74 | 54.80 | 54.84 | 1,458,293 | +0.30(+0.54%) |
Sep 28, 2023 | 54.83 | 54.95 | 53.92 | 54.54 | 1,241,825 | -0.38(-0.70%) |
Sep 27, 2023 | 55.02 | 55.41 | 54.20 | 54.93 | 1,365,664 | -0.11(-0.20%) |
Sep 26, 2023 | 55.47 | 55.65 | 55.00 | 55.03 | 1,004,429 | -0.57(-1.03%) |
Sep 25, 2023 | 55.65 | 55.78 | 55.56 | 55.61 | 1,361,544 | -0.93(-1.64%) |
Sep 22, 2023 | 55.92 | 57.29 | 55.92 | 56.53 | 2,218,406 | +2.28(+4.21%) |
Sep 21, 2023 | 55.06 | 55.24 | 54.06 | 54.25 | 3,395,749 | -0.96(-1.75%) |
Sep 20, 2023 | 56.10 | 56.43 | 55.14 | 55.21 | 1,713,617 | -0.59(-1.06%) |
Sep 19, 2023 | 56.59 | 56.97 | 55.63 | 55.80 | 1,625,502 | -0.49(-0.87%) |
Sep 18, 2023 | 56.79 | 57.13 | 56.15 | 56.29 | 2,472,500 | -0.74(-1.29%) |
Sep 15, 2023 | 56.10 | 57.27 | 56.10 | 57.03 | 4,363,638 | +1.84(+3.33%) |
Sep 14, 2023 | 54.26 | 55.90 | 54.14 | 55.19 | 3,535,581 | +2.85(+5.45%) |
Sep 13, 2023 | 52.18 | 52.78 | 52.07 | 52.34 | 1,293,799 | +0.00(+0.00%) |
Sep 12, 2023 | 51.27 | 52.37 | 51.27 | 52.34 | 1,599,300 | +0.99(+1.94%) |
Sep 11, 2023 | 51.59 | 51.59 | 50.73 | 51.34 | 1,306,195 | +0.36(+0.71%) |
Sep 08, 2023 | 51.30 | 51.59 | 50.64 | 50.98 | 1,195,362 | -0.22(-0.42%) |
Sep 07, 2023 | 50.98 | 51.26 | 50.56 | 51.20 | 1,796,059 | -0.40(-0.78%) |
Sep 06, 2023 | 52.85 | 53.16 | 51.27 | 51.60 | 1,715,611 | -1.30(-2.46%) |
Sep 05, 2023 | 53.04 | 53.51 | 52.18 | 52.90 | 2,324,220 | -0.76(-1.41%) |
Sep 01, 2023 | 53.18 | 53.83 | 52.47 | 53.66 | 1,583,870 | +0.82(+1.55%) |
Aug 31, 2023 | 52.65 | 53.07 | 52.50 | 52.84 | 3,105,551 | -0.15(-0.28%) |
Aug 30, 2023 | 52.20 | 53.13 | 52.20 | 52.99 | 2,552,920 | +0.21(+0.39%) |
Aug 29, 2023 | 52.95 | 53.51 | 52.72 | 52.78 | 1,854,354 | +0.29(+0.54%) |
Aug 28, 2023 | 52.55 | 52.91 | 52.24 | 52.50 | 1,212,183 | +0.29(+0.55%) |
Aug 25, 2023 | 52.41 | 52.67 | 52.01 | 52.21 | 993,457 | -0.36(-0.69%) |
Aug 24, 2023 | 52.18 | 53.08 | 52.12 | 52.57 | 1,279,680 | +0.51(+0.98%) |
Aug 23, 2023 | 51.67 | 52.50 | 51.52 | 52.06 | 1,578,866 | +0.54(+1.05%) |
Aug 22, 2023 | 52.06 | 52.07 | 51.35 | 51.52 | 1,265,923 | -0.55(-1.06%) |
Aug 21, 2023 | 51.08 | 52.30 | 50.97 | 52.07 | 2,140,415 | +0.27(+0.53%) |
Aug 18, 2023 | 50.85 | 52.17 | 50.17 | 51.80 | 2,912,667 | -1.56(-2.93%) |
Aug 17, 2023 | 53.50 | 53.82 | 52.84 | 53.36 | 1,497,813 | +0.47(+0.89%) |
Aug 16, 2023 | 52.47 | 53.08 | 52.07 | 52.89 | 2,139,073 | -0.57(-1.07%) |
Aug 15, 2023 | 53.84 | 54.30 | 53.44 | 53.46 | 1,343,525 | -0.66(-1.22%) |
Aug 14, 2023 | 53.98 | 54.38 | 53.63 | 54.12 | 1,507,762 | -0.37(-0.68%) |
Aug 11, 2023 | 54.91 | 54.98 | 53.98 | 54.49 | 1,673,117 | -0.92(-1.67%) |
Aug 10, 2023 | 56.12 | 57.11 | 55.19 | 55.41 | 1,962,112 | -0.12(-0.21%) |
Aug 09, 2023 | 55.77 | 56.43 | 55.43 | 55.53 | 2,020,462 | -0.09(-0.16%) |
Aug 08, 2023 | 54.71 | 55.77 | 54.65 | 55.62 | 1,445,387 | +0.00(+0.00%) |
Aug 07, 2023 | 55.45 | 55.91 | 55.06 | 55.62 | 1,203,552 | +0.63(+1.14%) |
Aug 04, 2023 | 55.19 | 55.79 | 54.91 | 54.99 | 1,583,943 | -0.76(-1.36%) |
Aug 03, 2023 | 55.07 | 57.08 | 55.07 | 55.75 | 2,925,120 | +1.33(+2.44%) |
Aug 02, 2023 | 55.49 | 56.01 | 54.26 | 54.42 | 2,765,446 | -1.90(-3.38%) |