Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.46 | 35.70 | 34.58 | 34.94 | 4,012,500 | -0.58(-1.63%) |
May 17, 2024 | 35.31 | 35.90 | 34.92 | 35.52 | 3,668,536 | +0.21(+0.59%) |
May 16, 2024 | 36.32 | 36.35 | 35.29 | 35.31 | 3,632,517 | -0.96(-2.65%) |
May 15, 2024 | 37.31 | 37.31 | 36.09 | 36.27 | 3,214,058 | -0.44(-1.20%) |
May 14, 2024 | 36.59 | 36.78 | 35.90 | 36.71 | 3,016,618 | +0.44(+1.21%) |
May 13, 2024 | 36.39 | 37.14 | 36.06 | 36.27 | 2,556,904 | +0.09(+0.25%) |
May 10, 2024 | 37.35 | 37.60 | 36.15 | 36.18 | 5,220,925 | -1.12(-3.00%) |
May 09, 2024 | 36.24 | 37.34 | 35.84 | 37.30 | 3,362,719 | +1.08(+2.98%) |
May 08, 2024 | 36.20 | 36.48 | 35.69 | 36.22 | 2,982,296 | -0.13(-0.36%) |
May 07, 2024 | 36.00 | 36.89 | 35.95 | 36.35 | 3,783,660 | +0.30(+0.83%) |
May 06, 2024 | 35.88 | 36.27 | 35.49 | 36.05 | 3,081,379 | +0.72(+2.04%) |
May 03, 2024 | 36.09 | 36.81 | 35.11 | 35.33 | 3,719,937 | +0.19(+0.54%) |
May 02, 2024 | 37.40 | 37.58 | 35.09 | 35.14 | 5,517,783 | -1.24(-3.41%) |
May 01, 2024 | 35.32 | 37.48 | 35.12 | 36.38 | 12,239,768 | +0.56(+1.56%) |
Apr 30, 2024 | 37.22 | 37.27 | 35.76 | 35.82 | 7,330,079 | -1.75(-4.66%) |
Apr 29, 2024 | 37.24 | 38.35 | 37.07 | 37.57 | 4,532,951 | +0.96(+2.62%) |
Apr 26, 2024 | 37.45 | 38.17 | 36.34 | 36.61 | 6,268,740 | -1.43(-3.76%) |
Apr 25, 2024 | 37.94 | 38.34 | 37.34 | 38.04 | 3,162,755 | -0.44(-1.14%) |
Apr 24, 2024 | 39.00 | 39.32 | 37.98 | 38.48 | 3,322,206 | -0.64(-1.64%) |
Apr 23, 2024 | 38.68 | 39.39 | 38.59 | 39.12 | 1,975,405 | +0.70(+1.82%) |
Apr 22, 2024 | 38.57 | 38.89 | 37.71 | 38.42 | 4,321,776 | +0.22(+0.58%) |
Apr 19, 2024 | 37.95 | 38.50 | 37.81 | 38.20 | 2,868,015 | +0.22(+0.58%) |
Apr 18, 2024 | 38.61 | 39.07 | 37.87 | 37.98 | 3,324,238 | -0.54(-1.40%) |
Apr 17, 2024 | 39.71 | 39.82 | 38.49 | 38.52 | 2,965,600 | -0.92(-2.33%) |
Apr 16, 2024 | 39.84 | 40.30 | 38.85 | 39.44 | 3,485,309 | -0.78(-1.94%) |
Apr 15, 2024 | 40.47 | 41.61 | 40.03 | 40.22 | 3,294,309 | +0.12(+0.30%) |
Apr 12, 2024 | 41.60 | 41.78 | 39.83 | 40.10 | 5,028,085 | -2.12(-5.02%) |
Apr 11, 2024 | 41.51 | 42.40 | 41.13 | 42.22 | 2,592,184 | +0.72(+1.73%) |
Apr 10, 2024 | 42.69 | 42.76 | 40.82 | 41.50 | 3,865,064 | -2.48(-5.64%) |
Apr 09, 2024 | 43.29 | 44.01 | 43.02 | 43.98 | 1,466,052 | +0.90(+2.09%) |
Apr 08, 2024 | 43.06 | 43.77 | 42.88 | 43.08 | 1,841,278 | +0.17(+0.40%) |
Apr 05, 2024 | 42.23 | 43.16 | 42.00 | 42.91 | 2,279,389 | +0.58(+1.37%) |
Apr 04, 2024 | 44.11 | 44.67 | 42.27 | 42.33 | 3,486,535 | -1.00(-2.31%) |
Apr 03, 2024 | 41.66 | 43.59 | 41.57 | 43.33 | 3,095,202 | +1.49(+3.56%) |
Apr 02, 2024 | 42.56 | 42.70 | 41.74 | 41.84 | 2,714,767 | -1.33(-3.08%) |
Apr 01, 2024 | 44.00 | 44.42 | 43.12 | 43.17 | 2,809,108 | -0.57(-1.30%) |
Mar 28, 2024 | 43.71 | 43.80 | 43.42 | 43.74 | 2,470,401 | +0.38(+0.88%) |
Mar 27, 2024 | 43.00 | 43.64 | 42.89 | 43.36 | 2,724,727 | +0.65(+1.52%) |
Mar 26, 2024 | 42.27 | 43.83 | 42.08 | 42.71 | 5,032,631 | +0.99(+2.37%) |
Mar 25, 2024 | 41.33 | 42.22 | 41.13 | 41.72 | 2,619,897 | +0.41(+0.99%) |
Mar 22, 2024 | 41.62 | 42.00 | 40.86 | 41.31 | 1,802,365 | -0.32(-0.77%) |
Mar 21, 2024 | 42.00 | 42.66 | 41.56 | 41.63 | 1,971,578 | -0.11(-0.26%) |
Mar 20, 2024 | 40.26 | 41.81 | 40.20 | 41.74 | 2,536,442 | +1.44(+3.57%) |
Mar 19, 2024 | 39.62 | 40.41 | 39.43 | 40.30 | 1,768,228 | +0.47(+1.18%) |
Mar 18, 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 2,770,470 | +0.66(+1.68%) |
Mar 15, 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 5,458,428 | -0.75(-1.88%) |
Mar 14, 2024 | 41.58 | 41.67 | 39.73 | 39.92 | 5,099,069 | -1.69(-4.06%) |
Mar 13, 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 1,757,256 | -0.63(-1.49%) |
Mar 12, 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 2,530,374 | -0.39(-0.91%) |
Mar 11, 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 2,030,229 | +0.50(+1.19%) |
Mar 08, 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 1,992,940 | +0.44(+1.06%) |
Mar 07, 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 2,071,122 | +0.70(+1.71%) |
Mar 06, 2024 | 41.93 | 41.93 | 40.77 | 40.99 | 1,988,643 | -0.09(-0.22%) |
Mar 05, 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 2,283,019 | -0.49(-1.18%) |
Mar 04, 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 3,009,405 | -1.39(-3.24%) |
Mar 01, 2024 | 43.38 | 43.38 | 42.04 | 42.96 | 2,846,665 | -0.51(-1.17%) |
Feb 29, 2024 | 42.05 | 43.53 | 41.45 | 43.47 | 4,192,102 | +2.03(+4.90%) |
Feb 28, 2024 | 41.40 | 42.00 | 41.22 | 41.44 | 2,765,214 | -0.52(-1.24%) |
Feb 27, 2024 | 41.33 | 42.51 | 41.33 | 41.96 | 4,755,755 | +1.13(+2.77%) |
Feb 26, 2024 | 41.38 | 41.89 | 40.66 | 40.83 | 3,906,539 | -0.82(-1.97%) |
Feb 23, 2024 | 41.26 | 42.54 | 41.15 | 41.65 | 3,736,901 | +0.18(+0.43%) |
Feb 22, 2024 | 42.75 | 42.87 | 41.38 | 41.47 | 3,514,279 | -0.77(-1.82%) |
Feb 21, 2024 | 39.55 | 43.05 | 39.50 | 42.24 | 6,625,082 | +0.59(+1.42%) |
Feb 20, 2024 | 42.00 | 42.34 | 40.91 | 41.65 | 7,286,063 | -0.86(-2.02%) |
Feb 16, 2024 | 42.45 | 42.83 | 42.06 | 42.51 | 3,387,415 | -0.65(-1.51%) |
Feb 15, 2024 | 43.07 | 43.74 | 42.77 | 43.16 | 2,342,320 | +0.43(+1.01%) |
Feb 14, 2024 | 42.80 | 42.92 | 41.86 | 42.73 | 2,775,801 | +0.28(+0.66%) |
Feb 13, 2024 | 42.94 | 43.00 | 42.01 | 42.45 | 5,259,045 | -2.26(-5.05%) |
Feb 12, 2024 | 44.37 | 45.43 | 44.08 | 44.71 | 2,095,211 | +0.21(+0.47%) |
Feb 09, 2024 | 44.70 | 45.17 | 44.23 | 44.50 | 3,050,382 | +0.25(+0.56%) |
Feb 08, 2024 | 43.56 | 44.43 | 43.33 | 44.25 | 3,083,405 | +1.18(+2.74%) |
Feb 07, 2024 | 43.65 | 43.75 | 42.77 | 43.07 | 2,901,643 | -0.31(-0.71%) |
Feb 06, 2024 | 42.74 | 44.14 | 42.42 | 43.38 | 3,266,167 | +0.63(+1.47%) |
Feb 05, 2024 | 42.66 | 43.18 | 42.35 | 42.75 | 3,364,121 | -0.66(-1.52%) |
Feb 02, 2024 | 43.48 | 43.84 | 42.50 | 43.41 | 3,733,601 | -0.59(-1.34%) |
Feb 01, 2024 | 44.35 | 45.29 | 42.85 | 44.00 | 3,434,329 | +0.13(+0.30%) |
Jan 31, 2024 | 44.23 | 45.42 | 43.57 | 43.87 | 3,248,275 | -0.40(-0.90%) |
Jan 30, 2024 | 45.21 | 45.28 | 44.24 | 44.27 | 1,691,224 | -1.16(-2.55%) |
Jan 29, 2024 | 44.36 | 45.45 | 44.07 | 45.43 | 2,363,917 | +0.94(+2.11%) |
Jan 26, 2024 | 45.19 | 45.31 | 44.20 | 44.49 | 2,601,254 | -0.41(-0.91%) |
Jan 25, 2024 | 44.91 | 45.38 | 44.28 | 44.90 | 2,929,465 | +0.81(+1.84%) |
Jan 24, 2024 | 46.52 | 46.69 | 43.99 | 44.09 | 4,583,216 | -1.66(-3.63%) |
Jan 23, 2024 | 46.52 | 47.08 | 45.46 | 45.75 | 2,235,680 | -0.06(-0.13%) |
Jan 22, 2024 | 47.25 | 47.99 | 45.58 | 45.81 | 4,496,735 | -0.95(-2.03%) |
Jan 19, 2024 | 46.56 | 46.78 | 45.30 | 46.76 | 4,342,530 | +0.23(+0.49%) |
Jan 18, 2024 | 44.69 | 46.73 | 44.69 | 46.53 | 6,718,563 | +2.34(+5.30%) |
Jan 17, 2024 | 44.01 | 44.35 | 43.70 | 44.19 | 2,286,847 | -0.56(-1.25%) |
Jan 16, 2024 | 44.04 | 44.85 | 43.66 | 44.75 | 3,069,738 | +0.35(+0.79%) |
Jan 12, 2024 | 45.56 | 45.68 | 43.75 | 44.40 | 3,738,026 | -0.74(-1.64%) |
Jan 11, 2024 | 45.06 | 45.31 | 44.16 | 45.14 | 2,034,699 | -0.22(-0.49%) |
Jan 10, 2024 | 45.66 | 45.79 | 44.78 | 45.36 | 2,242,595 | -0.40(-0.87%) |
Jan 09, 2024 | 45.51 | 45.81 | 44.75 | 45.76 | 3,178,292 | -0.49(-1.06%) |
Jan 08, 2024 | 44.61 | 46.55 | 44.61 | 46.25 | 2,146,415 | +1.34(+2.98%) |
Jan 05, 2024 | 44.36 | 45.74 | 44.05 | 44.91 | 2,227,018 | +0.00(+0.00%) |
Jan 04, 2024 | 45.02 | 45.77 | 44.81 | 44.91 | 2,225,041 | -0.09(-0.20%) |
Jan 03, 2024 | 46.90 | 47.04 | 44.64 | 45.00 | 3,877,805 | -2.78(-5.82%) |
Jan 02, 2024 | 46.56 | 48.57 | 46.17 | 47.78 | 2,896,524 | +0.90(+1.92%) |
Dec 29, 2023 | 47.76 | 48.12 | 46.76 | 46.88 | 2,176,355 | -0.94(-1.97%) |
Dec 28, 2023 | 47.19 | 48.52 | 47.19 | 47.82 | 1,862,865 | +0.66(+1.40%) |
Dec 27, 2023 | 47.50 | 47.55 | 46.43 | 47.16 | 2,058,745 | -0.39(-0.82%) |
Dec 26, 2023 | 47.09 | 47.78 | 46.72 | 47.55 | 1,860,505 | +0.73(+1.56%) |
Dec 22, 2023 | 47.87 | 48.42 | 46.50 | 46.82 | 2,904,950 | -0.85(-1.78%) |
Dec 21, 2023 | 47.19 | 48.08 | 46.93 | 47.67 | 1,726,785 | +1.31(+2.83%) |
Dec 20, 2023 | 48.80 | 48.80 | 46.32 | 46.36 | 2,551,089 | -2.80(-5.70%) |
Dec 19, 2023 | 48.00 | 49.65 | 47.47 | 49.16 | 3,860,378 | +1.89(+4.00%) |
Dec 18, 2023 | 48.05 | 48.29 | 47.05 | 47.27 | 3,175,123 | -0.68(-1.42%) |
Dec 15, 2023 | 48.76 | 49.21 | 47.44 | 47.95 | 6,768,867 | -0.68(-1.40%) |
Dec 14, 2023 | 48.25 | 50.51 | 47.60 | 48.63 | 8,205,444 | +1.81(+3.87%) |
Dec 13, 2023 | 43.17 | 46.88 | 42.79 | 46.82 | 6,974,526 | +3.38(+7.78%) |
Dec 12, 2023 | 43.83 | 43.86 | 42.98 | 43.44 | 3,586,041 | -0.53(-1.21%) |
Dec 11, 2023 | 43.91 | 44.70 | 43.58 | 43.97 | 3,689,679 | -0.22(-0.50%) |
Dec 08, 2023 | 42.90 | 44.64 | 42.74 | 44.19 | 5,365,707 | +1.24(+2.89%) |
Dec 07, 2023 | 43.45 | 43.78 | 42.49 | 42.95 | 3,995,158 | -0.46(-1.06%) |
Dec 06, 2023 | 44.05 | 44.81 | 43.05 | 43.41 | 3,385,221 | +0.00(+0.00%) |
Dec 05, 2023 | 45.60 | 45.81 | 43.39 | 43.41 | 3,696,136 | -2.83(-6.12%) |
Dec 04, 2023 | 46.65 | 47.48 | 45.51 | 46.24 | 3,347,854 | -0.51(-1.09%) |
Dec 01, 2023 | 44.72 | 46.97 | 44.48 | 46.75 | 7,640,950 | +2.03(+4.54%) |
Nov 30, 2023 | 45.21 | 45.25 | 44.25 | 44.72 | 3,894,991 | -0.31(-0.69%) |
Nov 29, 2023 | 45.87 | 46.50 | 44.91 | 45.03 | 2,848,898 | -0.20(-0.44%) |
Nov 28, 2023 | 45.84 | 45.90 | 45.07 | 45.23 | 2,919,853 | -0.75(-1.63%) |
Nov 27, 2023 | 45.88 | 46.29 | 45.53 | 45.98 | 1,459,242 | -0.08(-0.17%) |
Nov 24, 2023 | 46.22 | 46.34 | 45.79 | 46.06 | 650,622 | -0.13(-0.28%) |
Nov 22, 2023 | 46.32 | 46.65 | 45.87 | 46.19 | 1,654,689 | +0.64(+1.41%) |
Nov 21, 2023 | 45.86 | 45.88 | 45.06 | 45.55 | 1,476,738 | -0.72(-1.56%) |
Nov 20, 2023 | 46.34 | 46.60 | 45.85 | 46.27 | 1,607,936 | +0.36(+0.78%) |
Nov 17, 2023 | 46.24 | 46.34 | 44.94 | 45.91 | 2,450,997 | +0.27(+0.59%) |
Nov 16, 2023 | 46.31 | 46.62 | 45.37 | 45.64 | 2,254,181 | -0.87(-1.87%) |
Nov 15, 2023 | 45.73 | 47.11 | 45.66 | 46.51 | 3,633,168 | +1.01(+2.22%) |
Nov 14, 2023 | 43.91 | 45.73 | 43.80 | 45.50 | 3,151,847 | +3.45(+8.20%) |
Nov 13, 2023 | 42.69 | 42.78 | 41.96 | 42.05 | 2,440,031 | -1.25(-2.89%) |
Nov 10, 2023 | 41.73 | 43.37 | 41.59 | 43.30 | 2,588,377 | +1.18(+2.80%) |
Nov 09, 2023 | 44.56 | 44.70 | 41.99 | 42.12 | 2,457,319 | -1.96(-4.45%) |
Nov 08, 2023 | 44.37 | 44.96 | 43.83 | 44.08 | 2,414,878 | +0.44(+1.01%) |
Nov 07, 2023 | 44.06 | 44.29 | 43.29 | 43.64 | 1,734,324 | -0.26(-0.59%) |
Nov 06, 2023 | 44.52 | 44.58 | 43.47 | 43.90 | 3,576,303 | -0.50(-1.13%) |
Nov 03, 2023 | 42.26 | 44.65 | 41.95 | 44.40 | 5,320,371 | +3.77(+9.28%) |
Nov 02, 2023 | 40.45 | 42.63 | 40.36 | 40.63 | 5,466,169 | +1.16(+2.94%) |
Nov 01, 2023 | 40.88 | 41.42 | 38.57 | 39.47 | 8,533,979 | -0.42(-1.05%) |
Oct 31, 2023 | 40.07 | 40.54 | 39.62 | 39.89 | 5,020,870 | -0.20(-0.50%) |
Oct 30, 2023 | 39.99 | 40.41 | 38.85 | 40.09 | 4,144,739 | +0.95(+2.43%) |
Oct 27, 2023 | 39.16 | 40.12 | 38.61 | 39.14 | 3,602,261 | +0.38(+0.98%) |
Oct 26, 2023 | 38.60 | 39.81 | 38.33 | 38.76 | 3,311,541 | +0.22(+0.57%) |
Oct 25, 2023 | 40.25 | 40.61 | 38.50 | 38.54 | 5,139,033 | -3.12(-7.49%) |
Oct 24, 2023 | 41.88 | 42.41 | 41.52 | 41.66 | 2,575,784 | +0.30(+0.73%) |
Oct 23, 2023 | 41.10 | 42.63 | 40.86 | 41.36 | 2,874,916 | +0.02(+0.05%) |
Oct 20, 2023 | 41.83 | 42.06 | 40.79 | 41.34 | 2,545,360 | -0.57(-1.36%) |
Oct 19, 2023 | 43.15 | 43.50 | 41.74 | 41.91 | 3,746,820 | -0.61(-1.43%) |
Oct 18, 2023 | 43.22 | 43.73 | 42.28 | 42.52 | 2,866,507 | -1.35(-3.08%) |
Oct 17, 2023 | 43.16 | 44.84 | 43.16 | 43.87 | 2,741,327 | +0.26(+0.60%) |
Oct 16, 2023 | 42.89 | 43.95 | 42.40 | 43.61 | 2,324,979 | +1.23(+2.90%) |
Oct 13, 2023 | 43.64 | 44.30 | 41.90 | 42.38 | 2,986,658 | -1.60(-3.64%) |
Oct 12, 2023 | 46.72 | 46.78 | 43.66 | 43.98 | 3,485,469 | -3.03(-6.45%) |
Oct 11, 2023 | 46.37 | 47.76 | 46.35 | 47.01 | 3,479,544 | +1.25(+2.73%) |
Oct 10, 2023 | 45.10 | 46.49 | 45.10 | 45.76 | 2,032,352 | +1.04(+2.33%) |
Oct 09, 2023 | 43.66 | 45.00 | 42.32 | 44.72 | 2,317,974 | +0.12(+0.27%) |
Oct 06, 2023 | 43.09 | 45.09 | 42.92 | 44.60 | 2,566,358 | +0.92(+2.11%) |
Oct 05, 2023 | 44.23 | 44.83 | 43.05 | 43.68 | 2,253,874 | -0.66(-1.49%) |
Oct 04, 2023 | 45.07 | 45.51 | 43.90 | 44.34 | 3,591,118 | -0.75(-1.66%) |
Oct 03, 2023 | 46.00 | 47.05 | 44.91 | 45.09 | 2,619,048 | -1.77(-3.78%) |
Oct 02, 2023 | 46.82 | 47.74 | 46.28 | 46.86 | 2,825,558 | +0.51(+1.10%) |
Sep 29, 2023 | 47.25 | 48.18 | 46.20 | 46.35 | 2,259,721 | -0.43(-0.92%) |
Sep 28, 2023 | 46.13 | 47.91 | 45.82 | 46.78 | 2,555,545 | +0.80(+1.74%) |
Sep 27, 2023 | 45.87 | 46.84 | 45.23 | 45.98 | 2,583,616 | +0.16(+0.35%) |
Sep 26, 2023 | 46.05 | 46.77 | 45.50 | 45.82 | 2,118,886 | -0.30(-0.65%) |
Sep 25, 2023 | 45.28 | 46.20 | 45.69 | 46.12 | 2,064,140 | +0.12(+0.26%) |
Sep 22, 2023 | 47.92 | 48.18 | 45.94 | 46.00 | 3,278,519 | -1.51(-3.18%) |
Sep 21, 2023 | 49.66 | 49.73 | 47.47 | 47.51 | 3,021,744 | -2.66(-5.30%) |
Sep 20, 2023 | 49.95 | 51.23 | 49.94 | 50.17 | 2,007,650 | +0.36(+0.72%) |
Sep 19, 2023 | 50.85 | 50.87 | 49.48 | 49.81 | 3,107,404 | -1.17(-2.30%) |
Sep 18, 2023 | 52.59 | 52.63 | 50.95 | 50.98 | 2,349,353 | -1.89(-3.57%) |
Sep 15, 2023 | 53.28 | 54.16 | 52.34 | 52.87 | 2,821,127 | -0.70(-1.31%) |
Sep 14, 2023 | 53.03 | 53.67 | 52.20 | 53.57 | 1,786,244 | +1.22(+2.33%) |
Sep 13, 2023 | 53.83 | 53.89 | 51.96 | 52.35 | 1,946,289 | -1.47(-2.73%) |
Sep 12, 2023 | 53.50 | 54.64 | 53.35 | 53.82 | 1,536,488 | +0.38(+0.71%) |
Sep 11, 2023 | 55.49 | 55.71 | 52.46 | 53.44 | 2,852,477 | -1.51(-2.75%) |
Sep 08, 2023 | 53.42 | 55.13 | 53.40 | 54.95 | 3,125,210 | +1.58(+2.96%) |
Sep 07, 2023 | 53.39 | 53.73 | 52.87 | 53.37 | 1,674,490 | -0.37(-0.69%) |
Sep 06, 2023 | 53.63 | 54.17 | 53.15 | 53.74 | 1,978,856 | -0.33(-0.61%) |
Sep 05, 2023 | 55.26 | 55.64 | 53.89 | 54.07 | 2,605,124 | -1.68(-3.01%) |
Sep 01, 2023 | 55.64 | 56.30 | 55.13 | 55.75 | 1,953,995 | +0.49(+0.89%) |
Aug 31, 2023 | 54.30 | 55.83 | 54.24 | 55.26 | 2,402,487 | +1.34(+2.49%) |
Aug 30, 2023 | 52.42 | 54.15 | 52.42 | 53.92 | 1,694,761 | +1.04(+1.97%) |
Aug 29, 2023 | 51.62 | 53.73 | 51.46 | 52.88 | 1,865,738 | +0.91(+1.75%) |
Aug 28, 2023 | 52.08 | 52.65 | 51.59 | 51.97 | 1,525,342 | +0.12(+0.23%) |
Aug 25, 2023 | 52.05 | 52.56 | 51.15 | 51.85 | 1,978,461 | +0.02(+0.04%) |
Aug 24, 2023 | 52.60 | 53.51 | 51.77 | 51.83 | 2,255,981 | -1.27(-2.39%) |
Aug 23, 2023 | 51.60 | 53.23 | 50.77 | 53.10 | 2,164,978 | +1.49(+2.89%) |
Aug 22, 2023 | 51.93 | 52.12 | 51.09 | 51.61 | 2,274,424 | +0.32(+0.62%) |
Aug 21, 2023 | 52.44 | 52.44 | 51.08 | 51.29 | 3,834,575 | -0.81(-1.55%) |
Aug 18, 2023 | 51.27 | 52.94 | 51.02 | 52.10 | 2,067,958 | -0.60(-1.14%) |
Aug 17, 2023 | 53.91 | 54.07 | 52.46 | 52.70 | 1,934,807 | -0.81(-1.51%) |
Aug 16, 2023 | 54.13 | 54.67 | 53.43 | 53.51 | 1,562,477 | -0.59(-1.09%) |
Aug 15, 2023 | 54.01 | 54.52 | 53.59 | 54.10 | 1,716,167 | -0.71(-1.30%) |
Aug 14, 2023 | 54.04 | 54.98 | 53.93 | 54.81 | 1,463,536 | -0.07(-0.13%) |
Aug 11, 2023 | 55.88 | 56.04 | 53.95 | 54.88 | 2,216,671 | -1.65(-2.92%) |
Aug 10, 2023 | 56.40 | 57.24 | 56.13 | 56.53 | 2,247,966 | +1.00(+1.80%) |
Aug 09, 2023 | 56.95 | 58.29 | 55.39 | 55.53 | 3,576,835 | -1.07(-1.89%) |
Aug 08, 2023 | 54.82 | 56.80 | 54.47 | 56.60 | 1,983,243 | +0.45(+0.80%) |
Aug 07, 2023 | 55.91 | 57.18 | 55.65 | 56.15 | 2,211,329 | +0.70(+1.26%) |
Aug 04, 2023 | 55.77 | 57.19 | 54.94 | 55.45 | 2,391,030 | +0.45(+0.82%) |
Aug 03, 2023 | 54.50 | 55.19 | 53.96 | 55.00 | 3,679,985 | -0.29(-0.52%) |
Aug 02, 2023 | 56.80 | 57.78 | 54.89 | 55.29 | 3,950,498 | -2.50(-4.33%) |