Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 61.27 | 61.52 | 60.10 | 60.55 | 540,958 | -0.73(-1.20%) |
May 20, 2024 | 61.78 | 62.04 | 61.09 | 61.28 | 288,598 | -0.68(-1.10%) |
May 17, 2024 | 62.92 | 62.95 | 61.81 | 61.96 | 309,256 | -0.92(-1.46%) |
May 16, 2024 | 63.19 | 63.57 | 62.85 | 62.88 | 472,352 | -0.32(-0.51%) |
May 15, 2024 | 61.48 | 63.52 | 61.48 | 63.20 | 460,346 | +1.77(+2.88%) |
May 14, 2024 | 61.69 | 62.44 | 61.04 | 61.43 | 356,388 | +0.29(+0.47%) |
May 13, 2024 | 62.27 | 62.65 | 60.90 | 61.14 | 496,633 | -0.96(-1.55%) |
May 10, 2024 | 61.95 | 62.55 | 61.81 | 62.10 | 278,425 | +0.15(+0.24%) |
May 09, 2024 | 62.70 | 63.00 | 61.91 | 61.95 | 504,395 | -0.46(-0.74%) |
May 08, 2024 | 62.74 | 63.33 | 62.22 | 62.41 | 456,769 | -0.71(-1.12%) |
May 07, 2024 | 62.86 | 64.07 | 62.61 | 63.12 | 696,702 | +0.52(+0.83%) |
May 06, 2024 | 64.36 | 64.47 | 61.99 | 62.60 | 678,769 | -1.55(-2.42%) |
May 03, 2024 | 63.44 | 64.36 | 62.23 | 64.15 | 891,504 | +1.23(+1.95%) |
May 02, 2024 | 62.63 | 62.94 | 60.07 | 62.92 | 1,500,574 | +0.30(+0.48%) |
May 01, 2024 | 59.90 | 63.21 | 58.62 | 62.62 | 2,578,293 | +6.87(+12.32%) |
Apr 30, 2024 | 55.90 | 56.60 | 55.32 | 55.75 | 864,931 | -0.42(-0.75%) |
Apr 29, 2024 | 55.67 | 57.02 | 55.40 | 56.17 | 714,059 | +0.64(+1.15%) |
Apr 26, 2024 | 55.15 | 55.74 | 54.82 | 55.53 | 553,327 | +0.43(+0.78%) |
Apr 25, 2024 | 55.37 | 55.84 | 54.27 | 55.10 | 536,705 | -0.84(-1.50%) |
Apr 24, 2024 | 55.14 | 56.14 | 55.00 | 55.94 | 985,719 | +0.92(+1.67%) |
Apr 23, 2024 | 53.80 | 55.39 | 53.58 | 55.02 | 661,121 | +1.01(+1.87%) |
Apr 22, 2024 | 52.33 | 54.55 | 51.80 | 54.01 | 733,740 | +1.68(+3.21%) |
Apr 19, 2024 | 52.44 | 52.93 | 51.83 | 52.33 | 451,752 | -0.43(-0.82%) |
Apr 18, 2024 | 52.12 | 52.89 | 51.71 | 52.76 | 537,422 | +0.89(+1.72%) |
Apr 17, 2024 | 53.46 | 53.46 | 51.87 | 51.87 | 484,959 | -1.31(-2.46%) |
Apr 16, 2024 | 52.98 | 53.60 | 52.70 | 53.18 | 449,327 | -0.19(-0.36%) |
Apr 15, 2024 | 53.36 | 53.51 | 52.30 | 53.37 | 744,103 | +0.38(+0.72%) |
Apr 12, 2024 | 53.71 | 54.26 | 52.75 | 52.99 | 382,780 | -1.08(-2.00%) |
Apr 11, 2024 | 55.36 | 55.90 | 53.93 | 54.07 | 378,837 | -1.17(-2.12%) |
Apr 10, 2024 | 54.42 | 55.67 | 54.35 | 55.24 | 533,397 | -0.60(-1.07%) |
Apr 09, 2024 | 54.83 | 56.14 | 54.83 | 55.84 | 900,546 | +1.14(+2.08%) |
Apr 08, 2024 | 53.87 | 54.81 | 53.15 | 54.70 | 806,696 | +0.76(+1.41%) |
Apr 05, 2024 | 52.89 | 55.03 | 52.82 | 53.94 | 931,379 | +0.70(+1.31%) |
Apr 04, 2024 | 54.32 | 54.32 | 53.00 | 53.24 | 431,313 | -0.70(-1.30%) |
Apr 03, 2024 | 53.98 | 55.18 | 52.90 | 53.94 | 356,207 | -0.38(-0.70%) |
Apr 02, 2024 | 54.27 | 54.66 | 53.76 | 54.32 | 375,159 | -0.84(-1.52%) |
Apr 01, 2024 | 55.76 | 56.34 | 54.96 | 55.16 | 415,173 | -0.78(-1.39%) |
Mar 28, 2024 | 55.86 | 56.72 | 55.86 | 55.94 | 422,367 | +0.07(+0.13%) |
Mar 27, 2024 | 54.69 | 56.32 | 54.63 | 55.87 | 416,464 | +1.48(+2.72%) |
Mar 26, 2024 | 54.83 | 55.36 | 54.28 | 54.39 | 811,121 | -0.03(-0.06%) |
Mar 25, 2024 | 56.17 | 56.44 | 54.35 | 54.42 | 393,859 | -1.56(-2.79%) |
Mar 22, 2024 | 56.37 | 56.56 | 55.52 | 55.98 | 519,752 | -0.30(-0.53%) |
Mar 21, 2024 | 56.80 | 57.08 | 55.97 | 56.28 | 1,435,557 | -0.35(-0.62%) |
Mar 20, 2024 | 51.25 | 57.18 | 51.22 | 56.63 | 2,142,214 | +6.29(+12.50%) |
Mar 19, 2024 | 50.63 | 50.95 | 50.04 | 50.34 | 479,979 | -0.42(-0.83%) |
Mar 18, 2024 | 50.54 | 50.84 | 49.70 | 50.76 | 576,728 | +0.16(+0.32%) |
Mar 15, 2024 | 50.68 | 51.20 | 50.04 | 50.60 | 780,835 | -0.52(-1.02%) |
Mar 14, 2024 | 52.41 | 52.41 | 50.69 | 51.12 | 655,796 | -1.16(-2.22%) |
Mar 13, 2024 | 51.67 | 52.89 | 51.61 | 52.28 | 481,652 | +0.30(+0.58%) |
Mar 12, 2024 | 52.12 | 52.21 | 51.14 | 51.98 | 766,844 | -0.62(-1.18%) |
Mar 11, 2024 | 53.75 | 54.21 | 52.50 | 52.60 | 566,950 | -1.13(-2.10%) |
Mar 08, 2024 | 54.52 | 54.83 | 53.20 | 53.73 | 579,029 | -0.21(-0.39%) |
Mar 07, 2024 | 53.88 | 54.56 | 53.32 | 53.94 | 889,499 | +0.68(+1.28%) |
Mar 06, 2024 | 52.38 | 54.14 | 50.97 | 53.26 | 3,452,518 | +0.88(+1.68%) |
Mar 05, 2024 | 52.81 | 55.12 | 52.30 | 52.38 | 2,271,788 | -3.47(-6.21%) |
Mar 04, 2024 | 55.20 | 55.99 | 54.00 | 55.85 | 332,229 | +0.61(+1.10%) |
Mar 01, 2024 | 54.69 | 55.97 | 54.24 | 55.24 | 531,793 | +0.43(+0.78%) |
Feb 29, 2024 | 55.75 | 56.06 | 54.56 | 54.81 | 397,677 | -0.28(-0.51%) |
Feb 28, 2024 | 55.26 | 55.74 | 54.87 | 55.09 | 1,487,681 | -0.81(-1.45%) |
Feb 27, 2024 | 56.31 | 56.32 | 55.68 | 55.90 | 282,509 | -0.07(-0.13%) |
Feb 26, 2024 | 56.86 | 57.46 | 55.93 | 55.97 | 434,974 | -1.15(-2.01%) |
Feb 23, 2024 | 56.01 | 57.55 | 55.12 | 57.12 | 708,803 | +0.88(+1.56%) |
Feb 22, 2024 | 56.78 | 57.27 | 55.31 | 56.24 | 626,373 | -0.58(-1.02%) |
Feb 21, 2024 | 55.50 | 57.80 | 55.50 | 56.82 | 1,492,705 | +4.22(+8.02%) |
Feb 20, 2024 | 50.92 | 52.61 | 50.84 | 52.60 | 1,094,571 | +2.72(+5.45%) |
Feb 16, 2024 | 49.75 | 50.24 | 49.41 | 49.88 | 333,357 | -0.16(-0.32%) |
Feb 15, 2024 | 49.26 | 50.16 | 48.84 | 50.04 | 380,536 | +1.29(+2.65%) |
Feb 14, 2024 | 49.53 | 49.81 | 47.79 | 48.75 | 516,360 | -0.15(-0.31%) |
Feb 13, 2024 | 49.15 | 50.25 | 48.46 | 48.90 | 487,785 | -1.80(-3.55%) |
Feb 12, 2024 | 50.33 | 50.99 | 49.94 | 50.70 | 305,653 | +0.18(+0.36%) |
Feb 09, 2024 | 50.79 | 50.89 | 49.73 | 50.52 | 344,662 | -0.19(-0.37%) |
Feb 08, 2024 | 49.49 | 50.72 | 49.06 | 50.71 | 469,775 | +1.22(+2.47%) |
Feb 07, 2024 | 49.93 | 50.05 | 49.09 | 49.49 | 386,498 | -0.42(-0.84%) |
Feb 06, 2024 | 48.76 | 50.13 | 48.76 | 49.91 | 320,020 | +1.31(+2.70%) |
Feb 05, 2024 | 48.21 | 49.01 | 48.07 | 48.60 | 374,887 | -0.36(-0.74%) |
Feb 02, 2024 | 48.67 | 49.18 | 48.46 | 48.96 | 221,118 | -0.48(-0.97%) |
Feb 01, 2024 | 48.77 | 49.68 | 47.98 | 49.44 | 313,454 | +0.76(+1.56%) |
Jan 31, 2024 | 49.97 | 50.43 | 48.48 | 48.68 | 387,540 | -1.07(-2.15%) |
Jan 30, 2024 | 50.15 | 50.32 | 49.71 | 49.75 | 230,673 | -0.71(-1.41%) |
Jan 29, 2024 | 49.32 | 50.56 | 48.96 | 50.46 | 445,169 | +0.92(+1.86%) |
Jan 26, 2024 | 50.05 | 50.16 | 49.45 | 49.54 | 368,824 | -0.40(-0.80%) |
Jan 25, 2024 | 49.73 | 50.00 | 48.75 | 49.94 | 535,405 | +1.00(+2.04%) |
Jan 24, 2024 | 51.13 | 51.13 | 48.92 | 48.94 | 455,529 | -1.80(-3.55%) |
Jan 23, 2024 | 51.37 | 51.37 | 50.17 | 50.74 | 298,552 | -0.04(-0.08%) |
Jan 22, 2024 | 50.66 | 51.66 | 49.97 | 50.78 | 354,862 | +0.53(+1.05%) |
Jan 19, 2024 | 50.16 | 51.98 | 49.02 | 50.25 | 397,302 | +0.28(+0.56%) |
Jan 18, 2024 | 50.50 | 50.80 | 49.51 | 49.97 | 492,596 | -0.46(-0.91%) |
Jan 17, 2024 | 50.15 | 50.91 | 49.90 | 50.43 | 494,564 | -0.70(-1.37%) |
Jan 16, 2024 | 50.49 | 51.45 | 50.21 | 51.13 | 330,766 | -0.06(-0.12%) |
Jan 12, 2024 | 51.76 | 52.56 | 50.88 | 51.19 | 272,561 | +0.10(+0.20%) |
Jan 11, 2024 | 50.78 | 51.25 | 49.75 | 51.09 | 406,406 | +0.06(+0.12%) |
Jan 10, 2024 | 51.06 | 51.45 | 50.45 | 51.03 | 267,993 | -0.01(-0.02%) |
Jan 09, 2024 | 51.42 | 52.34 | 51.42 | 51.04 | 300,894 | -1.12(-2.15%) |
Jan 08, 2024 | 48.96 | 52.27 | 48.85 | 52.16 | 565,107 | +3.36(+6.89%) |
Jan 05, 2024 | 49.32 | 49.68 | 48.54 | 48.80 | 511,965 | -1.00(-2.01%) |
Jan 04, 2024 | 49.10 | 49.82 | 48.69 | 49.80 | 543,337 | +0.46(+0.93%) |
Jan 03, 2024 | 50.40 | 50.40 | 49.12 | 49.34 | 452,723 | -1.20(-2.37%) |
Jan 02, 2024 | 51.43 | 52.03 | 50.20 | 50.54 | 554,051 | -1.20(-2.32%) |
Dec 29, 2023 | 52.27 | 53.00 | 51.72 | 51.74 | 587,791 | -0.73(-1.39%) |
Dec 28, 2023 | 51.86 | 53.21 | 51.83 | 52.47 | 835,104 | +0.27(+0.52%) |
Dec 27, 2023 | 51.70 | 52.72 | 51.47 | 52.20 | 751,912 | +0.33(+0.64%) |
Dec 26, 2023 | 51.58 | 52.66 | 50.66 | 51.87 | 776,417 | +0.09(+0.17%) |
Dec 22, 2023 | 51.88 | 52.72 | 51.33 | 51.78 | 396,786 | -0.04(-0.08%) |
Dec 21, 2023 | 50.38 | 52.09 | 50.35 | 51.82 | 352,106 | +2.02(+4.06%) |
Dec 20, 2023 | 50.29 | 51.41 | 49.79 | 49.80 | 508,062 | -0.71(-1.41%) |
Dec 19, 2023 | 50.62 | 51.47 | 50.29 | 50.51 | 392,840 | +0.22(+0.44%) |
Dec 18, 2023 | 49.98 | 50.95 | 49.73 | 50.29 | 326,949 | +0.22(+0.44%) |
Dec 15, 2023 | 52.01 | 52.01 | 50.06 | 50.07 | 1,087,667 | -1.61(-3.12%) |
Dec 14, 2023 | 50.84 | 51.75 | 50.19 | 51.68 | 625,819 | +1.30(+2.58%) |
Dec 13, 2023 | 46.82 | 50.53 | 46.82 | 50.38 | 1,059,695 | +3.55(+7.58%) |
Dec 12, 2023 | 45.53 | 47.00 | 44.74 | 46.83 | 446,929 | +1.35(+2.97%) |
Dec 11, 2023 | 46.46 | 47.34 | 45.23 | 45.48 | 451,406 | -0.95(-2.05%) |
Dec 08, 2023 | 44.87 | 46.71 | 44.77 | 46.43 | 568,901 | +1.36(+3.02%) |
Dec 07, 2023 | 44.37 | 45.64 | 44.10 | 45.07 | 593,656 | +0.52(+1.17%) |
Dec 06, 2023 | 43.64 | 44.67 | 43.28 | 44.55 | 774,581 | +1.10(+2.53%) |
Dec 05, 2023 | 43.96 | 44.51 | 42.75 | 43.45 | 647,403 | -0.57(-1.29%) |
Dec 04, 2023 | 45.66 | 45.88 | 43.81 | 44.02 | 834,583 | -1.90(-4.14%) |
Dec 01, 2023 | 44.66 | 46.06 | 44.66 | 45.92 | 713,254 | +1.07(+2.39%) |
Nov 30, 2023 | 44.97 | 45.87 | 44.71 | 44.85 | 1,154,913 | -0.02(-0.04%) |
Nov 29, 2023 | 45.62 | 45.78 | 44.15 | 44.87 | 1,036,940 | -1.11(-2.41%) |
Nov 28, 2023 | 45.73 | 46.61 | 44.85 | 45.98 | 462,244 | +0.13(+0.28%) |
Nov 27, 2023 | 44.12 | 45.93 | 43.95 | 45.85 | 752,700 | +1.73(+3.92%) |
Nov 24, 2023 | 44.12 | 44.45 | 43.97 | 44.12 | 1,014,707 | +0.07(+0.16%) |
Nov 22, 2023 | 44.14 | 44.67 | 43.85 | 44.05 | 396,986 | +0.59(+1.36%) |
Nov 21, 2023 | 45.19 | 45.19 | 43.20 | 43.46 | 1,276,214 | -3.40(-7.26%) |
Nov 20, 2023 | 46.67 | 47.92 | 46.41 | 46.86 | 381,109 | +0.09(+0.19%) |
Nov 17, 2023 | 47.64 | 48.66 | 46.62 | 46.77 | 518,833 | -0.47(-0.99%) |
Nov 16, 2023 | 48.07 | 48.19 | 47.21 | 47.24 | 421,027 | -0.89(-1.85%) |
Nov 15, 2023 | 48.80 | 49.59 | 48.08 | 48.13 | 466,872 | -1.10(-2.23%) |
Nov 14, 2023 | 47.87 | 49.36 | 47.87 | 49.23 | 514,769 | +2.51(+5.37%) |
Nov 13, 2023 | 46.27 | 47.32 | 45.99 | 46.72 | 293,734 | +0.92(+2.01%) |
Nov 10, 2023 | 46.42 | 46.67 | 45.23 | 45.80 | 309,599 | -0.25(-0.54%) |
Nov 09, 2023 | 47.40 | 47.40 | 45.99 | 46.05 | 244,290 | -1.14(-2.42%) |
Nov 08, 2023 | 47.09 | 47.71 | 46.61 | 47.19 | 415,985 | -0.31(-0.65%) |
Nov 07, 2023 | 48.38 | 48.57 | 47.39 | 47.50 | 406,761 | -1.09(-2.24%) |
Nov 06, 2023 | 49.78 | 49.95 | 47.68 | 48.59 | 483,930 | -1.37(-2.74%) |
Nov 03, 2023 | 49.47 | 51.00 | 48.78 | 49.96 | 469,961 | +1.29(+2.65%) |
Nov 02, 2023 | 51.00 | 51.07 | 48.33 | 48.67 | 558,090 | -1.37(-2.74%) |
Nov 01, 2023 | 46.96 | 51.75 | 46.83 | 50.04 | 1,217,176 | +0.99(+2.02%) |
Oct 31, 2023 | 48.08 | 49.43 | 48.07 | 49.05 | 628,341 | +1.14(+2.38%) |
Oct 30, 2023 | 47.65 | 48.19 | 46.98 | 47.91 | 516,440 | +0.72(+1.53%) |
Oct 27, 2023 | 47.46 | 47.46 | 46.26 | 47.19 | 341,550 | +0.07(+0.15%) |
Oct 26, 2023 | 47.39 | 47.80 | 46.98 | 47.12 | 244,208 | -0.53(-1.11%) |
Oct 25, 2023 | 47.94 | 49.16 | 46.92 | 47.65 | 255,424 | -0.76(-1.57%) |
Oct 24, 2023 | 48.26 | 48.99 | 48.09 | 48.41 | 266,534 | +0.25(+0.52%) |
Oct 23, 2023 | 49.18 | 49.68 | 48.06 | 48.16 | 316,863 | -1.25(-2.53%) |
Oct 20, 2023 | 49.18 | 50.58 | 48.56 | 49.41 | 417,319 | +0.44(+0.90%) |
Oct 19, 2023 | 49.76 | 50.57 | 48.92 | 48.97 | 258,305 | -1.01(-2.02%) |
Oct 18, 2023 | 49.76 | 51.19 | 49.73 | 49.98 | 366,588 | -0.05(-0.10%) |
Oct 17, 2023 | 48.03 | 50.37 | 47.98 | 50.03 | 715,290 | +1.26(+2.58%) |
Oct 16, 2023 | 48.47 | 49.28 | 47.88 | 48.77 | 299,613 | +0.83(+1.73%) |
Oct 13, 2023 | 47.33 | 48.25 | 47.12 | 47.94 | 446,953 | +0.47(+0.99%) |
Oct 12, 2023 | 49.09 | 49.30 | 47.32 | 47.47 | 568,940 | -1.49(-3.04%) |
Oct 11, 2023 | 52.07 | 53.07 | 48.94 | 48.96 | 411,249 | -3.19(-6.12%) |
Oct 10, 2023 | 50.50 | 53.23 | 50.42 | 52.15 | 473,811 | +1.74(+3.45%) |
Oct 09, 2023 | 53.30 | 53.31 | 50.40 | 50.41 | 669,218 | -3.25(-6.06%) |
Oct 06, 2023 | 51.58 | 53.66 | 51.41 | 53.66 | 364,189 | +1.94(+3.75%) |
Oct 05, 2023 | 51.87 | 52.56 | 50.72 | 51.72 | 423,943 | +0.09(+0.17%) |
Oct 04, 2023 | 51.74 | 54.48 | 50.22 | 51.63 | 353,938 | +0.01(+0.02%) |
Oct 03, 2023 | 52.52 | 52.57 | 51.50 | 51.62 | 316,380 | -1.04(-1.97%) |
Oct 02, 2023 | 52.49 | 53.61 | 51.62 | 52.66 | 463,365 | -0.22(-0.42%) |
Sep 29, 2023 | 54.31 | 54.88 | 52.77 | 52.88 | 503,579 | -0.99(-1.84%) |
Sep 28, 2023 | 53.20 | 54.13 | 53.20 | 53.87 | 288,181 | +0.69(+1.30%) |
Sep 27, 2023 | 53.38 | 53.89 | 52.63 | 53.18 | 267,143 | -0.20(-0.37%) |
Sep 26, 2023 | 53.75 | 53.97 | 53.31 | 53.38 | 315,818 | -0.68(-1.26%) |
Sep 25, 2023 | 54.45 | 54.32 | 53.88 | 54.06 | 369,900 | -0.68(-1.24%) |
Sep 22, 2023 | 55.78 | 56.04 | 54.73 | 54.74 | 404,332 | -1.05(-1.88%) |
Sep 21, 2023 | 56.82 | 56.82 | 55.65 | 55.79 | 240,848 | -1.31(-2.29%) |
Sep 20, 2023 | 57.39 | 57.81 | 56.82 | 57.10 | 265,343 | -0.20(-0.35%) |
Sep 19, 2023 | 57.71 | 57.99 | 57.19 | 57.30 | 422,879 | -0.32(-0.56%) |
Sep 18, 2023 | 57.85 | 58.30 | 57.19 | 57.62 | 309,921 | -0.18(-0.31%) |
Sep 15, 2023 | 57.21 | 57.86 | 56.50 | 57.80 | 846,565 | +1.00(+1.76%) |
Sep 14, 2023 | 57.32 | 57.52 | 56.17 | 56.80 | 359,573 | -0.18(-0.32%) |
Sep 13, 2023 | 54.62 | 57.04 | 54.42 | 56.98 | 537,422 | +2.36(+4.32%) |
Sep 12, 2023 | 54.42 | 54.95 | 53.86 | 54.62 | 274,303 | +0.05(+0.09%) |
Sep 11, 2023 | 54.02 | 54.92 | 53.08 | 54.57 | 570,714 | +0.93(+1.73%) |
Sep 08, 2023 | 53.99 | 54.33 | 52.94 | 53.64 | 211,247 | -0.43(-0.80%) |
Sep 07, 2023 | 54.46 | 54.62 | 54.01 | 54.07 | 591,400 | -0.45(-0.83%) |
Sep 06, 2023 | 54.43 | 54.60 | 52.70 | 54.52 | 368,169 | +0.11(+0.20%) |
Sep 05, 2023 | 55.54 | 55.54 | 54.40 | 54.41 | 271,652 | -1.44(-2.58%) |
Sep 01, 2023 | 55.75 | 56.08 | 55.49 | 55.85 | 169,324 | +0.30(+0.54%) |
Aug 31, 2023 | 56.25 | 56.65 | 55.44 | 55.55 | 330,592 | -0.57(-1.02%) |
Aug 30, 2023 | 55.78 | 56.42 | 55.65 | 56.12 | 263,329 | +0.35(+0.63%) |
Aug 29, 2023 | 55.59 | 55.99 | 55.03 | 55.77 | 226,348 | +0.28(+0.50%) |
Aug 28, 2023 | 55.83 | 56.72 | 54.85 | 55.49 | 426,070 | -0.24(-0.43%) |
Aug 25, 2023 | 54.78 | 55.98 | 54.51 | 55.73 | 273,038 | +1.10(+2.01%) |
Aug 24, 2023 | 54.61 | 55.49 | 54.41 | 54.63 | 258,657 | -0.16(-0.29%) |
Aug 23, 2023 | 55.57 | 55.61 | 54.78 | 54.79 | 202,254 | -0.51(-0.92%) |
Aug 22, 2023 | 55.14 | 55.55 | 55.04 | 55.30 | 274,568 | +0.28(+0.51%) |
Aug 21, 2023 | 54.32 | 55.14 | 54.21 | 55.02 | 299,615 | +0.83(+1.53%) |
Aug 18, 2023 | 54.23 | 54.27 | 53.58 | 54.19 | 438,603 | -0.22(-0.40%) |
Aug 17, 2023 | 54.94 | 55.14 | 54.20 | 54.41 | 348,028 | -0.54(-0.98%) |
Aug 16, 2023 | 55.13 | 55.83 | 54.83 | 54.95 | 362,365 | -0.34(-0.61%) |
Aug 15, 2023 | 55.41 | 55.88 | 54.84 | 55.29 | 339,921 | -0.46(-0.83%) |
Aug 14, 2023 | 54.51 | 55.80 | 54.33 | 55.75 | 299,744 | +1.04(+1.90%) |
Aug 11, 2023 | 54.60 | 54.84 | 53.99 | 54.71 | 438,109 | -0.46(-0.83%) |
Aug 10, 2023 | 55.33 | 56.03 | 54.85 | 55.17 | 335,247 | -0.22(-0.40%) |
Aug 09, 2023 | 56.00 | 56.13 | 54.45 | 55.39 | 365,509 | -0.66(-1.18%) |
Aug 08, 2023 | 57.03 | 57.40 | 55.84 | 56.05 | 292,246 | -1.39(-2.42%) |
Aug 07, 2023 | 57.09 | 57.59 | 56.90 | 57.44 | 211,348 | +0.35(+0.61%) |
Aug 04, 2023 | 56.76 | 57.48 | 56.52 | 57.09 | 265,252 | +0.24(+0.42%) |
Aug 03, 2023 | 57.35 | 57.62 | 56.76 | 56.85 | 194,914 | -0.61(-1.06%) |
Aug 02, 2023 | 58.34 | 58.49 | 56.92 | 57.46 | 231,748 | -1.10(-1.88%) |
Aug 01, 2023 | 58.24 | 59.04 | 57.77 | 58.56 | 465,414 | +0.11(+0.19%) |
Jul 31, 2023 | 57.83 | 59.06 | 57.67 | 58.45 | 422,635 | +0.65(+1.12%) |
Jul 28, 2023 | 57.77 | 58.00 | 56.78 | 57.80 | 463,431 | +0.49(+0.85%) |
Jul 27, 2023 | 59.41 | 59.55 | 57.12 | 57.31 | 600,975 | -1.56(-2.65%) |
Jul 26, 2023 | 58.06 | 59.86 | 57.72 | 58.87 | 2,361,023 | +5.29(+9.87%) |
Jul 25, 2023 | 52.54 | 53.95 | 51.28 | 53.58 | 503,996 | +0.65(+1.23%) |
Jul 24, 2023 | 53.09 | 53.89 | 52.80 | 52.93 | 439,952 | -0.25(-0.47%) |
Jul 21, 2023 | 53.00 | 53.89 | 52.63 | 53.18 | 362,389 | +0.21(+0.40%) |
Jul 20, 2023 | 52.58 | 53.34 | 52.43 | 52.97 | 397,682 | +0.83(+1.59%) |
Jul 19, 2023 | 52.92 | 53.86 | 51.34 | 52.14 | 519,753 | -0.95(-1.79%) |
Jul 18, 2023 | 52.45 | 53.47 | 52.45 | 53.09 | 321,232 | +0.53(+1.01%) |
Jul 17, 2023 | 52.43 | 53.14 | 52.11 | 52.56 | 192,356 | -0.04(-0.08%) |
Jul 14, 2023 | 52.26 | 52.67 | 51.95 | 52.60 | 230,157 | +0.28(+0.54%) |
Jul 13, 2023 | 53.02 | 54.23 | 52.30 | 52.32 | 293,349 | -0.77(-1.45%) |
Jul 12, 2023 | 53.72 | 53.81 | 52.90 | 53.09 | 248,089 | +0.05(+0.09%) |
Jul 11, 2023 | 51.91 | 53.13 | 51.68 | 53.04 | 495,902 | +1.17(+2.26%) |
Jul 10, 2023 | 51.04 | 52.52 | 51.00 | 51.87 | 346,936 | +0.75(+1.47%) |
Jul 07, 2023 | 50.07 | 51.25 | 50.01 | 51.12 | 264,516 | +1.00(+2.00%) |
Jul 06, 2023 | 50.61 | 51.03 | 50.02 | 50.12 | 486,302 | -0.90(-1.76%) |
Jul 05, 2023 | 50.85 | 51.20 | 49.93 | 51.02 | 326,693 | +0.05(+0.10%) |
Jul 03, 2023 | 51.11 | 51.40 | 50.59 | 50.97 | 140,616 | -0.46(-0.89%) |
Jun 30, 2023 | 51.47 | 51.83 | 50.96 | 51.43 | 271,367 | +0.32(+0.63%) |
Jun 29, 2023 | 51.08 | 52.69 | 50.64 | 51.11 | 545,340 | +0.03(+0.06%) |
Jun 28, 2023 | 49.46 | 51.11 | 49.05 | 51.08 | 579,046 | +1.61(+3.25%) |
Jun 27, 2023 | 49.38 | 49.74 | 49.09 | 49.47 | 247,179 | +0.09(+0.18%) |
Jun 26, 2023 | 48.61 | 49.71 | 48.22 | 49.38 | 264,120 | +0.75(+1.54%) |
Jun 23, 2023 | 49.67 | 50.44 | 48.03 | 48.63 | 1,861,773 | -1.69(-3.36%) |
Jun 22, 2023 | 50.35 | 51.03 | 49.85 | 50.32 | 262,591 | -0.07(-0.14%) |
Jun 21, 2023 | 51.15 | 51.34 | 50.09 | 50.39 | 273,173 | -0.76(-1.49%) |
Jun 20, 2023 | 49.39 | 51.55 | 48.99 | 51.15 | 798,200 | +1.39(+2.79%) |
Jun 16, 2023 | 48.98 | 49.92 | 48.91 | 49.76 | 569,351 | +1.36(+2.81%) |