Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.45 | 53.84 | 53.15 | 53.76 | 1,014,323 | +0.46(+0.86%) |
May 30, 2024 | 52.55 | 53.34 | 52.45 | 53.30 | 764,079 | +1.04(+1.99%) |
May 29, 2024 | 52.97 | 53.13 | 51.91 | 52.26 | 1,097,675 | -1.49(-2.77%) |
May 28, 2024 | 54.62 | 54.86 | 53.61 | 53.75 | 731,216 | -0.65(-1.19%) |
May 24, 2024 | 54.21 | 54.60 | 53.96 | 54.40 | 540,955 | +0.59(+1.10%) |
May 23, 2024 | 54.76 | 54.76 | 53.68 | 53.81 | 999,847 | -0.62(-1.14%) |
May 22, 2024 | 55.34 | 55.46 | 54.16 | 54.43 | 775,264 | -1.40(-2.51%) |
May 21, 2024 | 56.47 | 56.56 | 55.30 | 55.83 | 651,075 | -0.86(-1.52%) |
May 20, 2024 | 56.02 | 56.98 | 55.80 | 56.69 | 900,393 | +0.54(+0.96%) |
May 17, 2024 | 56.54 | 56.67 | 55.98 | 56.15 | 670,096 | -0.26(-0.46%) |
May 16, 2024 | 56.51 | 56.75 | 55.80 | 56.41 | 657,939 | -0.22(-0.39%) |
May 15, 2024 | 56.99 | 57.10 | 56.03 | 56.63 | 738,544 | +0.11(+0.19%) |
May 14, 2024 | 56.31 | 56.75 | 55.95 | 56.52 | 573,511 | +0.86(+1.55%) |
May 13, 2024 | 55.62 | 56.15 | 55.43 | 55.66 | 678,265 | +0.35(+0.63%) |
May 10, 2024 | 55.99 | 56.30 | 55.15 | 55.31 | 557,799 | -0.60(-1.07%) |
May 09, 2024 | 55.55 | 56.06 | 55.22 | 55.91 | 965,055 | +0.52(+0.94%) |
May 08, 2024 | 55.37 | 55.95 | 55.12 | 55.39 | 763,533 | -0.41(-0.73%) |
May 07, 2024 | 54.94 | 56.11 | 54.82 | 55.80 | 933,962 | +1.32(+2.41%) |
May 06, 2024 | 54.40 | 54.96 | 53.93 | 54.48 | 761,730 | +1.05(+1.96%) |
May 03, 2024 | 53.81 | 54.81 | 53.35 | 53.44 | 954,212 | +0.34(+0.64%) |
May 02, 2024 | 52.29 | 53.16 | 51.68 | 53.10 | 1,010,202 | +1.23(+2.36%) |
May 01, 2024 | 52.34 | 53.06 | 51.72 | 51.87 | 1,330,795 | -0.22(-0.42%) |
Apr 30, 2024 | 52.71 | 53.51 | 51.98 | 52.09 | 1,237,054 | -1.26(-2.35%) |
Apr 29, 2024 | 53.52 | 53.93 | 52.52 | 53.35 | 1,383,062 | +0.06(+0.11%) |
Apr 26, 2024 | 52.64 | 54.67 | 51.86 | 53.29 | 2,029,324 | +0.66(+1.25%) |
Apr 25, 2024 | 52.72 | 52.73 | 51.66 | 52.63 | 1,000,343 | -0.25(-0.47%) |
Apr 24, 2024 | 53.34 | 53.52 | 52.36 | 52.88 | 805,601 | -0.49(-0.91%) |
Apr 23, 2024 | 53.30 | 53.72 | 53.12 | 53.37 | 653,172 | -0.28(-0.52%) |
Apr 22, 2024 | 53.50 | 54.22 | 52.87 | 53.65 | 734,272 | +0.25(+0.47%) |
Apr 19, 2024 | 52.94 | 53.56 | 52.85 | 53.40 | 691,312 | +0.42(+0.79%) |
Apr 18, 2024 | 53.44 | 53.69 | 52.48 | 52.98 | 702,455 | -0.01(-0.02%) |
Apr 17, 2024 | 53.65 | 53.93 | 52.80 | 52.99 | 781,264 | -0.34(-0.64%) |
Apr 16, 2024 | 53.45 | 53.70 | 52.87 | 53.33 | 769,554 | -0.48(-0.89%) |
Apr 15, 2024 | 54.71 | 55.01 | 53.23 | 53.81 | 1,003,528 | -0.43(-0.79%) |
Apr 12, 2024 | 55.53 | 56.06 | 54.18 | 54.24 | 841,302 | -1.71(-3.06%) |
Apr 11, 2024 | 56.63 | 57.03 | 55.57 | 55.95 | 1,012,099 | -0.28(-0.50%) |
Apr 10, 2024 | 57.28 | 57.56 | 55.97 | 56.23 | 883,529 | -2.28(-3.90%) |
Apr 09, 2024 | 59.10 | 59.10 | 58.14 | 58.51 | 500,210 | +0.34(+0.58%) |
Apr 08, 2024 | 58.79 | 59.07 | 58.17 | 58.17 | 508,746 | -0.28(-0.48%) |
Apr 05, 2024 | 58.38 | 58.86 | 57.80 | 58.45 | 619,017 | -0.17(-0.29%) |
Apr 04, 2024 | 60.38 | 60.38 | 58.60 | 58.62 | 916,560 | -0.60(-1.01%) |
Apr 03, 2024 | 59.30 | 59.76 | 58.96 | 59.22 | 880,813 | +0.10(+0.17%) |
Apr 02, 2024 | 58.95 | 59.54 | 58.55 | 59.12 | 882,527 | -0.34(-0.57%) |
Apr 01, 2024 | 58.80 | 59.55 | 58.61 | 59.46 | 978,993 | +0.87(+1.48%) |
Mar 28, 2024 | 58.04 | 58.95 | 58.87 | 58.59 | 933,971 | +0.55(+0.94%) |
Mar 27, 2024 | 57.27 | 58.08 | 57.27 | 58.04 | 612,855 | +1.10(+1.92%) |
Mar 26, 2024 | 56.87 | 57.77 | 56.45 | 56.95 | 1,591,530 | +0.43(+0.76%) |
Mar 25, 2024 | 56.54 | 56.83 | 56.30 | 56.52 | 1,041,809 | +0.16(+0.28%) |
Mar 22, 2024 | 56.73 | 56.90 | 55.86 | 56.36 | 1,127,432 | -0.59(-1.03%) |
Mar 21, 2024 | 57.34 | 57.41 | 56.68 | 56.95 | 1,224,692 | +0.08(+0.14%) |
Mar 20, 2024 | 55.80 | 57.27 | 55.30 | 56.87 | 1,733,187 | +1.11(+1.98%) |
Mar 19, 2024 | 56.68 | 56.68 | 55.30 | 55.76 | 1,437,994 | -0.92(-1.62%) |
Mar 18, 2024 | 57.95 | 58.12 | 56.66 | 56.68 | 1,259,604 | -1.37(-2.35%) |
Mar 15, 2024 | 57.16 | 58.49 | 57.16 | 58.04 | 2,148,304 | +0.62(+1.08%) |
Mar 14, 2024 | 57.47 | 57.97 | 56.95 | 57.42 | 795,101 | -0.27(-0.47%) |
Mar 13, 2024 | 56.46 | 57.73 | 56.45 | 57.69 | 1,161,619 | +1.48(+2.64%) |
Mar 12, 2024 | 56.42 | 56.65 | 55.97 | 56.21 | 918,835 | -0.26(-0.46%) |
Mar 11, 2024 | 56.57 | 57.02 | 55.74 | 56.47 | 755,072 | -0.14(-0.25%) |
Mar 08, 2024 | 57.39 | 57.78 | 56.44 | 56.61 | 853,756 | -0.49(-0.86%) |
Mar 07, 2024 | 55.65 | 57.16 | 55.65 | 57.10 | 1,199,788 | +1.81(+3.28%) |
Mar 06, 2024 | 56.06 | 56.09 | 54.81 | 55.28 | 628,433 | +0.26(+0.47%) |
Mar 05, 2024 | 54.99 | 55.90 | 54.91 | 55.02 | 909,699 | -0.35(-0.63%) |
Mar 04, 2024 | 54.37 | 55.74 | 54.18 | 55.37 | 1,101,890 | +1.09(+2.01%) |
Mar 01, 2024 | 53.47 | 54.39 | 53.22 | 54.28 | 1,066,677 | +0.86(+1.62%) |
Feb 29, 2024 | 52.18 | 53.54 | 52.05 | 53.41 | 1,266,993 | +1.12(+2.15%) |
Feb 28, 2024 | 51.43 | 52.84 | 51.24 | 52.29 | 826,493 | +0.44(+0.84%) |
Feb 27, 2024 | 52.24 | 52.47 | 51.59 | 51.86 | 846,593 | -0.02(-0.04%) |
Feb 26, 2024 | 51.60 | 52.47 | 51.31 | 51.88 | 636,858 | -0.34(-0.65%) |
Feb 23, 2024 | 52.03 | 52.63 | 51.59 | 52.21 | 751,367 | +0.28(+0.54%) |
Feb 22, 2024 | 51.29 | 52.53 | 51.29 | 51.94 | 789,346 | +0.45(+0.87%) |
Feb 21, 2024 | 50.81 | 51.86 | 50.50 | 51.49 | 708,570 | +0.70(+1.39%) |
Feb 20, 2024 | 50.55 | 52.18 | 49.70 | 50.78 | 1,213,541 | -1.39(-2.66%) |
Feb 16, 2024 | 52.23 | 53.20 | 51.84 | 52.17 | 901,364 | -0.22(-0.42%) |
Feb 15, 2024 | 51.07 | 52.71 | 50.68 | 52.39 | 1,138,851 | +1.85(+3.65%) |
Feb 14, 2024 | 50.69 | 51.11 | 50.11 | 50.55 | 678,001 | +0.30(+0.59%) |
Feb 13, 2024 | 50.75 | 50.78 | 49.48 | 50.25 | 1,101,462 | -1.83(-3.51%) |
Feb 12, 2024 | 50.95 | 52.35 | 50.95 | 52.07 | 818,674 | +1.16(+2.28%) |
Feb 09, 2024 | 50.83 | 50.94 | 50.27 | 50.91 | 572,522 | +0.16(+0.31%) |
Feb 08, 2024 | 50.38 | 51.09 | 49.79 | 50.75 | 824,447 | +0.34(+0.67%) |
Feb 07, 2024 | 50.43 | 50.54 | 49.81 | 50.42 | 681,033 | +0.15(+0.30%) |
Feb 06, 2024 | 49.47 | 50.66 | 49.31 | 50.27 | 1,008,279 | +0.79(+1.61%) |
Feb 05, 2024 | 49.85 | 50.02 | 49.24 | 49.47 | 1,046,555 | -1.51(-2.96%) |
Feb 02, 2024 | 51.30 | 51.62 | 50.12 | 50.98 | 1,665,961 | -1.25(-2.39%) |
Feb 01, 2024 | 52.16 | 52.37 | 51.15 | 52.23 | 1,111,002 | +0.54(+1.04%) |
Jan 31, 2024 | 53.10 | 53.61 | 51.65 | 51.70 | 1,240,747 | -1.40(-2.64%) |
Jan 30, 2024 | 55.23 | 55.23 | 52.23 | 53.10 | 2,735,773 | -2.54(-4.57%) |
Jan 29, 2024 | 55.10 | 55.69 | 54.03 | 55.64 | 1,402,170 | +0.88(+1.61%) |
Jan 26, 2024 | 54.63 | 56.15 | 53.37 | 54.75 | 2,885,606 | +3.38(+6.57%) |
Jan 25, 2024 | 50.93 | 51.86 | 50.38 | 51.38 | 1,703,848 | +0.94(+1.87%) |
Jan 24, 2024 | 50.81 | 51.59 | 50.13 | 50.44 | 1,401,841 | -0.87(-1.70%) |
Jan 23, 2024 | 51.90 | 52.18 | 51.09 | 51.31 | 1,416,590 | +0.06(+0.12%) |
Jan 22, 2024 | 50.64 | 51.81 | 50.40 | 51.25 | 1,125,776 | +0.57(+1.12%) |
Jan 19, 2024 | 50.22 | 50.78 | 49.75 | 50.68 | 891,504 | +0.35(+0.69%) |
Jan 18, 2024 | 50.20 | 50.76 | 49.60 | 50.34 | 924,212 | +0.33(+0.66%) |
Jan 17, 2024 | 50.10 | 50.57 | 49.47 | 50.01 | 636,527 | -0.84(-1.66%) |
Jan 16, 2024 | 50.82 | 51.08 | 50.05 | 50.85 | 1,117,638 | -0.54(-1.04%) |
Jan 12, 2024 | 52.25 | 52.69 | 51.17 | 51.39 | 631,840 | -0.11(-0.21%) |
Jan 11, 2024 | 52.00 | 52.00 | 50.97 | 51.50 | 831,018 | -0.48(-0.92%) |
Jan 10, 2024 | 51.61 | 52.08 | 51.55 | 51.97 | 1,009,657 | -0.04(-0.08%) |
Jan 09, 2024 | 52.46 | 52.46 | 51.49 | 52.01 | 924,197 | -0.87(-1.65%) |
Jan 08, 2024 | 52.03 | 53.10 | 51.47 | 52.89 | 839,210 | +0.65(+1.24%) |
Jan 05, 2024 | 51.72 | 53.04 | 51.31 | 52.24 | 1,295,446 | +0.35(+0.67%) |
Jan 04, 2024 | 52.50 | 53.07 | 51.87 | 51.90 | 945,392 | -0.66(-1.25%) |
Jan 03, 2024 | 53.35 | 53.54 | 52.07 | 52.55 | 780,384 | -1.33(-2.47%) |
Jan 02, 2024 | 53.26 | 54.78 | 53.17 | 53.88 | 784,913 | +0.32(+0.59%) |
Dec 29, 2023 | 53.96 | 54.14 | 53.43 | 53.56 | 771,841 | -0.48(-0.88%) |
Dec 28, 2023 | 54.47 | 54.77 | 53.67 | 54.04 | 452,633 | -0.62(-1.13%) |
Dec 27, 2023 | 54.85 | 55.12 | 54.50 | 54.66 | 1,048,919 | -0.10(-0.18%) |
Dec 26, 2023 | 53.61 | 55.14 | 53.60 | 54.75 | 761,003 | +1.24(+2.32%) |
Dec 22, 2023 | 52.55 | 53.61 | 52.54 | 53.51 | 988,493 | +1.21(+2.32%) |
Dec 21, 2023 | 52.36 | 52.48 | 51.62 | 52.30 | 599,145 | +0.53(+1.02%) |
Dec 20, 2023 | 52.64 | 53.21 | 51.76 | 51.78 | 1,100,417 | -1.07(-2.03%) |
Dec 19, 2023 | 52.52 | 53.52 | 52.38 | 52.85 | 1,459,812 | +0.70(+1.35%) |
Dec 18, 2023 | 52.96 | 53.17 | 51.87 | 52.14 | 1,078,560 | -0.18(-0.34%) |
Dec 15, 2023 | 52.30 | 52.73 | 51.86 | 52.32 | 3,443,612 | -0.19(-0.36%) |
Dec 14, 2023 | 50.62 | 52.93 | 50.59 | 52.51 | 3,239,902 | +2.87(+5.78%) |
Dec 13, 2023 | 47.66 | 49.72 | 47.31 | 49.64 | 1,416,595 | +2.01(+4.21%) |
Dec 12, 2023 | 49.47 | 49.47 | 47.55 | 47.64 | 1,209,693 | -1.90(-3.83%) |
Dec 11, 2023 | 49.36 | 50.06 | 49.16 | 49.53 | 1,135,659 | -0.09(-0.18%) |
Dec 08, 2023 | 49.54 | 50.35 | 49.09 | 49.62 | 1,732,281 | +0.29(+0.58%) |
Dec 07, 2023 | 48.92 | 49.83 | 48.55 | 49.33 | 1,085,562 | +0.26(+0.53%) |
Dec 06, 2023 | 48.94 | 49.70 | 48.54 | 49.08 | 3,034,883 | +0.39(+0.80%) |
Dec 05, 2023 | 49.36 | 49.57 | 48.20 | 48.69 | 1,388,294 | -1.14(-2.29%) |
Dec 04, 2023 | 47.92 | 50.28 | 47.92 | 49.83 | 2,127,605 | +1.84(+3.83%) |
Dec 01, 2023 | 46.79 | 48.13 | 46.72 | 47.99 | 1,417,725 | +1.19(+2.55%) |
Nov 30, 2023 | 46.84 | 47.25 | 46.18 | 46.80 | 1,227,970 | +0.21(+0.45%) |
Nov 29, 2023 | 46.87 | 47.30 | 46.45 | 46.59 | 1,193,621 | +0.06(+0.13%) |
Nov 28, 2023 | 46.47 | 46.58 | 45.93 | 46.53 | 696,598 | -0.12(-0.26%) |
Nov 27, 2023 | 46.65 | 46.92 | 46.39 | 46.65 | 853,617 | -0.45(-0.95%) |
Nov 24, 2023 | 46.71 | 47.41 | 46.71 | 47.10 | 414,826 | +0.27(+0.57%) |
Nov 22, 2023 | 46.35 | 46.92 | 45.82 | 46.83 | 1,216,597 | +0.38(+0.81%) |
Nov 21, 2023 | 46.48 | 46.65 | 46.04 | 46.45 | 1,114,284 | -0.26(-0.55%) |
Nov 20, 2023 | 46.55 | 46.92 | 46.17 | 46.71 | 1,335,325 | +0.10(+0.21%) |
Nov 17, 2023 | 46.41 | 46.88 | 45.98 | 46.61 | 1,561,851 | +0.90(+1.98%) |
Nov 16, 2023 | 46.36 | 46.65 | 45.54 | 45.71 | 853,577 | -0.90(-1.94%) |
Nov 15, 2023 | 46.45 | 47.55 | 46.15 | 46.61 | 1,009,609 | -0.01(-0.02%) |
Nov 14, 2023 | 44.35 | 46.65 | 44.26 | 46.62 | 1,407,743 | +3.19(+7.34%) |
Nov 13, 2023 | 43.19 | 43.67 | 43.00 | 43.44 | 742,116 | -0.02(-0.05%) |
Nov 10, 2023 | 42.81 | 43.56 | 42.66 | 43.46 | 783,852 | +0.90(+2.12%) |
Nov 09, 2023 | 43.27 | 43.27 | 42.28 | 42.55 | 861,859 | -0.21(-0.49%) |
Nov 08, 2023 | 42.78 | 43.27 | 42.33 | 42.76 | 1,091,008 | -0.04(-0.09%) |
Nov 07, 2023 | 42.86 | 43.30 | 42.46 | 42.80 | 798,923 | -0.59(-1.37%) |
Nov 06, 2023 | 44.13 | 44.15 | 43.20 | 43.39 | 880,763 | -0.74(-1.68%) |
Nov 03, 2023 | 43.87 | 44.81 | 43.33 | 44.14 | 975,750 | +0.83(+1.92%) |
Nov 02, 2023 | 42.43 | 43.40 | 42.36 | 43.30 | 1,138,213 | +1.47(+3.52%) |
Nov 01, 2023 | 42.05 | 42.69 | 41.34 | 41.83 | 1,799,842 | -0.39(-0.91%) |
Oct 31, 2023 | 42.18 | 42.71 | 41.61 | 42.22 | 1,404,420 | +0.24(+0.56%) |
Oct 30, 2023 | 41.80 | 42.55 | 41.22 | 41.98 | 1,904,967 | +0.36(+0.85%) |
Oct 27, 2023 | 43.63 | 45.26 | 41.61 | 41.62 | 3,346,581 | -4.13(-9.03%) |
Oct 26, 2023 | 44.45 | 46.05 | 44.45 | 45.76 | 1,792,379 | +1.34(+3.03%) |
Oct 25, 2023 | 44.81 | 44.81 | 43.85 | 44.41 | 1,535,186 | -0.62(-1.38%) |
Oct 24, 2023 | 45.40 | 45.65 | 44.87 | 45.03 | 1,159,537 | -0.04(-0.09%) |
Oct 23, 2023 | 44.97 | 45.86 | 44.77 | 45.07 | 1,138,691 | -0.56(-1.23%) |
Oct 20, 2023 | 46.65 | 46.68 | 45.62 | 45.64 | 1,105,818 | -0.99(-2.12%) |
Oct 19, 2023 | 47.07 | 47.55 | 46.37 | 46.63 | 1,105,633 | -0.76(-1.61%) |
Oct 18, 2023 | 47.39 | 47.75 | 46.88 | 47.39 | 912,243 | -0.74(-1.54%) |
Oct 17, 2023 | 47.05 | 48.53 | 47.05 | 48.13 | 1,051,534 | +0.72(+1.52%) |
Oct 16, 2023 | 47.62 | 47.67 | 46.31 | 47.41 | 1,200,595 | -0.15(-0.31%) |
Oct 13, 2023 | 48.31 | 48.46 | 47.44 | 47.55 | 961,833 | -0.25(-0.52%) |
Oct 12, 2023 | 49.17 | 49.17 | 47.31 | 47.80 | 741,500 | -1.07(-2.18%) |
Oct 11, 2023 | 47.45 | 49.01 | 47.45 | 48.87 | 1,592,384 | +0.79(+1.64%) |
Oct 10, 2023 | 47.43 | 48.57 | 47.25 | 48.08 | 1,063,610 | +1.13(+2.40%) |
Oct 09, 2023 | 46.28 | 47.47 | 46.05 | 46.95 | 1,265,658 | +0.55(+1.19%) |
Oct 06, 2023 | 46.05 | 47.18 | 45.83 | 46.40 | 1,216,927 | +0.10(+0.21%) |
Oct 05, 2023 | 46.84 | 47.40 | 46.11 | 46.30 | 1,013,209 | -0.79(-1.68%) |
Oct 04, 2023 | 48.23 | 48.24 | 46.67 | 47.09 | 1,359,243 | -0.91(-1.89%) |
Oct 03, 2023 | 47.80 | 49.21 | 47.71 | 48.00 | 1,426,216 | -0.30(-0.61%) |
Oct 02, 2023 | 49.41 | 49.78 | 47.89 | 48.30 | 1,969,005 | -1.10(-2.22%) |
Sep 29, 2023 | 48.48 | 49.83 | 48.18 | 49.39 | 2,330,449 | +1.46(+3.05%) |
Sep 28, 2023 | 47.42 | 48.26 | 47.38 | 47.93 | 1,588,290 | +0.59(+1.25%) |
Sep 27, 2023 | 45.90 | 47.51 | 45.33 | 47.34 | 2,600,360 | +1.92(+4.22%) |
Sep 26, 2023 | 45.46 | 46.15 | 44.52 | 45.42 | 1,672,358 | -0.77(-1.67%) |
Sep 25, 2023 | 46.01 | 46.34 | 45.93 | 46.19 | 1,330,698 | +0.10(+0.21%) |
Sep 22, 2023 | 46.57 | 46.94 | 45.75 | 46.09 | 1,135,757 | -0.53(-1.14%) |
Sep 21, 2023 | 47.76 | 47.85 | 46.61 | 46.63 | 1,428,648 | -1.41(-2.94%) |
Sep 20, 2023 | 49.11 | 49.46 | 47.98 | 48.04 | 1,136,121 | -0.78(-1.60%) |
Sep 19, 2023 | 49.22 | 49.61 | 48.30 | 48.82 | 1,485,227 | -0.42(-0.84%) |
Sep 18, 2023 | 49.48 | 49.67 | 49.17 | 49.23 | 1,278,349 | -0.13(-0.26%) |
Sep 15, 2023 | 49.57 | 49.86 | 49.22 | 49.36 | 2,186,325 | -0.43(-0.87%) |
Sep 14, 2023 | 50.12 | 50.47 | 49.33 | 49.80 | 1,502,813 | +0.25(+0.50%) |
Sep 13, 2023 | 49.67 | 49.78 | 49.18 | 49.55 | 1,548,891 | -0.02(-0.04%) |
Sep 12, 2023 | 49.38 | 50.04 | 49.17 | 49.57 | 942,354 | +0.08(+0.16%) |
Sep 11, 2023 | 50.15 | 50.78 | 49.37 | 49.49 | 1,242,368 | -0.36(-0.71%) |
Sep 08, 2023 | 49.40 | 50.32 | 49.00 | 49.85 | 2,695,885 | +0.82(+1.67%) |
Sep 07, 2023 | 49.09 | 49.46 | 48.60 | 49.03 | 2,309,974 | -0.37(-0.74%) |
Sep 06, 2023 | 49.41 | 50.27 | 49.21 | 49.39 | 1,882,178 | -1.12(-2.21%) |
Sep 05, 2023 | 51.66 | 51.79 | 49.83 | 50.51 | 3,539,947 | -0.86(-1.67%) |
Sep 01, 2023 | 51.90 | 53.18 | 49.32 | 51.37 | 8,654,702 | -5.97(-10.41%) |
Aug 31, 2023 | 58.18 | 58.22 | 57.16 | 57.34 | 1,267,886 | -0.85(-1.46%) |
Aug 30, 2023 | 58.28 | 58.67 | 57.97 | 58.19 | 987,515 | -0.07(-0.12%) |
Aug 29, 2023 | 57.61 | 58.29 | 57.39 | 58.26 | 958,545 | +0.69(+1.20%) |
Aug 28, 2023 | 57.58 | 58.53 | 57.42 | 57.57 | 850,676 | +0.21(+0.36%) |
Aug 25, 2023 | 56.48 | 57.60 | 55.98 | 57.36 | 1,447,594 | +1.42(+2.54%) |
Aug 24, 2023 | 55.43 | 56.76 | 55.43 | 55.93 | 891,161 | +0.16(+0.28%) |
Aug 23, 2023 | 55.89 | 56.15 | 55.29 | 55.78 | 770,673 | +0.12(+0.21%) |
Aug 22, 2023 | 56.10 | 56.36 | 55.57 | 55.66 | 906,294 | -0.36(-0.64%) |
Aug 21, 2023 | 55.98 | 56.78 | 55.96 | 56.01 | 983,001 | +0.20(+0.35%) |
Aug 18, 2023 | 54.90 | 55.87 | 54.73 | 55.82 | 1,169,287 | +0.37(+0.66%) |
Aug 17, 2023 | 55.09 | 55.82 | 55.00 | 55.45 | 1,042,878 | +0.86(+1.57%) |
Aug 16, 2023 | 54.36 | 55.43 | 54.36 | 54.59 | 1,147,855 | +0.03(+0.05%) |
Aug 15, 2023 | 56.37 | 56.84 | 54.52 | 54.56 | 1,685,931 | -2.76(-4.81%) |
Aug 14, 2023 | 57.00 | 57.35 | 56.01 | 57.32 | 1,062,275 | +0.16(+0.28%) |
Aug 11, 2023 | 57.59 | 57.83 | 57.12 | 57.16 | 900,370 | -0.56(-0.98%) |
Aug 10, 2023 | 58.14 | 58.56 | 57.48 | 57.72 | 1,318,374 | -0.13(-0.22%) |
Aug 09, 2023 | 58.27 | 59.25 | 57.80 | 57.85 | 1,731,405 | -0.21(-0.36%) |
Aug 08, 2023 | 56.88 | 58.13 | 56.54 | 58.06 | 1,307,997 | +0.19(+0.32%) |
Aug 07, 2023 | 58.07 | 58.31 | 57.60 | 57.87 | 1,312,556 | +0.04(+0.07%) |
Aug 04, 2023 | 58.11 | 58.67 | 57.30 | 57.83 | 1,845,846 | -0.16(-0.27%) |
Aug 03, 2023 | 56.62 | 58.36 | 56.62 | 57.99 | 2,073,603 | +0.69(+1.20%) |
Aug 02, 2023 | 56.34 | 57.62 | 56.08 | 57.30 | 1,782,305 | +0.32(+0.55%) |