Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.34 | 72.79 | 71.73 | 71.87 | 8,713,142 | -0.63(-0.87%) |
Apr 29, 2024 | 73.08 | 73.12 | 71.75 | 72.50 | 9,463,896 | -0.67(-0.92%) |
Apr 26, 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 8,786,509 | -0.09(-0.12%) |
Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 8,172,192 | +0.35(+0.48%) |
Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 15,526,395 | +3.92(+5.68%) |
Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 9,075,371 | +0.97(+1.43%) |
Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 7,659,813 | +0.69(+1.02%) |
Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 6,966,290 | -0.09(-0.13%) |
Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 5,946,754 | -0.54(-0.79%) |
Apr 17, 2024 | 68.17 | 68.33 | 67.45 | 67.96 | 6,177,614 | -0.16(-0.23%) |
Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 6,661,712 | +0.68(+1.01%) |
Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 6,527,096 | -0.63(-0.93%) |
Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 4,995,156 | -0.77(-1.12%) |
Apr 11, 2024 | 68.93 | 69.21 | 68.53 | 68.84 | 6,439,179 | +0.19(+0.28%) |
Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 5,199,877 | -0.01(-0.01%) |
Apr 09, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 4,917,495 | -0.03(-0.04%) |
Apr 08, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 4,912,625 | +0.13(+0.19%) |
Apr 05, 2024 | 67.98 | 68.78 | 67.83 | 68.56 | 5,342,367 | +0.81(+1.20%) |
Apr 04, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 5,834,099 | -0.38(-0.56%) |
Apr 03, 2024 | 67.70 | 68.57 | 67.56 | 68.13 | 6,590,929 | +0.68(+1.01%) |
Apr 02, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 4,895,370 | -0.65(-0.95%) |
Apr 01, 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 2,970,089 | -0.39(-0.57%) |
Mar 28, 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 6,533,626 | -0.13(-0.19%) |
Mar 27, 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 4,070,320 | +0.68(+1.00%) |
Mar 26, 2024 | 67.37 | 68.12 | 67.37 | 67.94 | 5,308,830 | +0.65(+0.97%) |
Mar 25, 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 3,321,795 | -0.33(-0.49%) |
Mar 22, 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 4,463,371 | +0.06(+0.09%) |
Mar 21, 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 4,165,681 | +0.12(+0.18%) |
Mar 20, 2024 | 67.72 | 67.83 | 67.03 | 67.44 | 3,882,501 | -0.35(-0.52%) |
Mar 19, 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 5,417,158 | +0.55(+0.82%) |
Mar 18, 2024 | 66.19 | 67.42 | 66.16 | 67.24 | 5,833,684 | +1.01(+1.52%) |
Mar 15, 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 8,850,951 | -0.63(-0.94%) |
Mar 14, 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 7,327,706 | +0.82(+1.24%) |
Mar 13, 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 9,235,676 | -1.45(-2.15%) |
Mar 12, 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 6,462,541 | +1.37(+2.07%) |
Mar 11, 2024 | 67.53 | 67.69 | 66.03 | 66.12 | 7,995,494 | -1.54(-2.28%) |
Mar 08, 2024 | 67.78 | 68.06 | 67.33 | 67.66 | 6,257,829 | -0.16(-0.24%) |
Mar 07, 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 5,282,954 | +0.40(+0.59%) |
Mar 06, 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 6,400,924 | +0.40(+0.60%) |
Mar 05, 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 7,209,426 | -0.41(-0.61%) |
Mar 04, 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 7,853,463 | +0.30(+0.45%) |
Mar 01, 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 5,664,206 | +0.92(+1.39%) |
Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 9,710,702 | -0.78(-1.16%) |
Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 4,742,456 | +0.56(+0.84%) |
Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 4,021,166 | -0.24(-0.36%) |
Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 4,368,886 | -0.33(-0.49%) |
Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 4,599,933 | +0.26(+0.39%) |
Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 4,872,337 | +0.99(+1.51%) |
Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 6,759,827 | -0.47(-0.71%) |
Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 7,580,310 | +0.40(+0.61%) |
Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 7,300,470 | -0.27(-0.41%) |
Feb 15, 2024 | 66.12 | 66.23 | 65.48 | 66.09 | 5,718,538 | +0.14(+0.21%) |
Feb 14, 2024 | 65.29 | 66.00 | 65.00 | 65.95 | 5,498,096 | +0.98(+1.51%) |
Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 6,911,522 | -0.02(-0.03%) |
Feb 12, 2024 | 65.39 | 65.39 | 64.56 | 64.99 | 4,659,248 | -0.51(-0.78%) |
Feb 09, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 7,170,264 | +0.48(+0.74%) |
Feb 08, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 6,823,652 | -0.21(-0.32%) |
Feb 07, 2024 | 64.85 | 65.43 | 64.78 | 65.23 | 6,807,855 | +0.44(+0.68%) |
Feb 06, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 5,522,117 | +0.33(+0.51%) |
Feb 05, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 7,197,518 | +0.09(+0.14%) |
Feb 02, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 10,866,047 | -0.45(-0.69%) |
Feb 01, 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 10,526,710 | +1.56(+2.47%) |
Jan 31, 2024 | 64.00 | 64.49 | 62.63 | 63.26 | 13,910,103 | +1.84(+3.00%) |
Jan 30, 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 7,254,284 | +0.11(+0.18%) |
Jan 29, 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 5,560,118 | +0.18(+0.29%) |
Jan 26, 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 5,748,426 | +0.30(+0.49%) |
Jan 25, 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 6,908,071 | +0.91(+1.52%) |
Jan 24, 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 11,290,472 | -0.70(-1.15%) |
Jan 23, 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 5,133,123 | -0.12(-0.20%) |
Jan 22, 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 6,387,809 | -0.20(-0.33%) |
Jan 19, 2024 | 61.08 | 61.16 | 60.60 | 60.94 | 6,584,086 | -0.11(-0.18%) |
Jan 18, 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 8,756,230 | +0.09(+0.15%) |
Jan 17, 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 9,440,278 | +0.71(+1.18%) |
Jan 16, 2024 | 59.81 | 60.48 | 59.61 | 60.25 | 5,780,041 | +0.31(+0.52%) |
Jan 12, 2024 | 59.94 | 60.63 | 59.85 | 59.94 | 6,388,878 | +0.33(+0.55%) |
Jan 11, 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 4,995,903 | +0.10(+0.17%) |
Jan 10, 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 4,853,597 | +0.28(+0.47%) |
Jan 09, 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 8,180,710 | +0.81(+1.39%) |
Jan 08, 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 4,699,271 | +0.26(+0.45%) |
Jan 05, 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 6,020,534 | -0.01(-0.02%) |
Jan 04, 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 6,083,176 | +0.57(+0.99%) |
Jan 03, 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 6,593,968 | -0.24(-0.41%) |
Jan 02, 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 6,775,436 | +0.03(+0.05%) |
Dec 29, 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 10,667,451 | +1.53(+2.72%) |
Dec 28, 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 3,377,259 | +0.26(+0.46%) |
Dec 27, 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 3,187,565 | +0.03(+0.05%) |
Dec 26, 2023 | 55.82 | 56.18 | 55.69 | 55.99 | 2,834,240 | +0.09(+0.16%) |
Dec 22, 2023 | 55.85 | 56.03 | 55.60 | 55.90 | 5,404,299 | +0.25(+0.45%) |
Dec 21, 2023 | 55.20 | 55.70 | 54.95 | 55.65 | 5,139,547 | +0.67(+1.22%) |
Dec 20, 2023 | 55.56 | 55.73 | 54.95 | 54.98 | 5,843,962 | -0.84(-1.50%) |
Dec 19, 2023 | 55.40 | 55.87 | 55.20 | 55.82 | 5,898,164 | +0.31(+0.56%) |
Dec 18, 2023 | 55.80 | 56.03 | 55.45 | 55.51 | 6,317,602 | -0.30(-0.54%) |
Dec 15, 2023 | 55.79 | 56.04 | 55.10 | 55.81 | 10,464,246 | -0.37(-0.66%) |
Dec 14, 2023 | 56.89 | 56.90 | 55.78 | 56.18 | 8,267,772 | -0.30(-0.53%) |
Dec 13, 2023 | 56.04 | 56.55 | 55.94 | 56.48 | 6,764,370 | +0.53(+0.95%) |
Dec 12, 2023 | 55.41 | 55.98 | 55.13 | 55.95 | 4,625,505 | +0.69(+1.25%) |
Dec 11, 2023 | 54.86 | 55.33 | 54.86 | 55.26 | 3,653,375 | +0.31(+0.56%) |
Dec 08, 2023 | 54.87 | 55.05 | 54.52 | 54.95 | 4,300,357 | -0.08(-0.15%) |
Dec 07, 2023 | 54.98 | 55.13 | 54.67 | 55.03 | 4,027,707 | +0.21(+0.38%) |
Dec 06, 2023 | 55.03 | 55.22 | 54.31 | 54.82 | 4,837,546 | -0.06(-0.11%) |
Dec 05, 2023 | 54.59 | 55.01 | 53.93 | 54.88 | 5,393,240 | +0.11(+0.20%) |
Dec 04, 2023 | 55.85 | 55.85 | 54.52 | 54.77 | 9,420,866 | -1.37(-2.44%) |
Dec 01, 2023 | 55.92 | 56.22 | 55.57 | 56.14 | 4,730,457 | +0.25(+0.45%) |
Nov 30, 2023 | 55.46 | 55.95 | 54.94 | 55.89 | 8,345,881 | +0.45(+0.81%) |
Nov 29, 2023 | 55.18 | 55.64 | 55.09 | 55.44 | 4,780,382 | +0.51(+0.93%) |
Nov 28, 2023 | 55.56 | 55.74 | 54.91 | 54.93 | 6,450,724 | -0.76(-1.36%) |
Nov 27, 2023 | 55.33 | 55.82 | 55.26 | 55.69 | 5,334,229 | +0.06(+0.11%) |
Nov 24, 2023 | 55.50 | 55.68 | 55.20 | 55.63 | 2,476,837 | +0.20(+0.36%) |
Nov 22, 2023 | 55.58 | 55.83 | 55.32 | 55.43 | 5,601,120 | +0.11(+0.20%) |
Nov 21, 2023 | 54.66 | 55.35 | 54.48 | 55.32 | 7,228,468 | +0.86(+1.58%) |
Nov 20, 2023 | 54.06 | 54.58 | 54.05 | 54.46 | 4,708,684 | +0.12(+0.22%) |
Nov 17, 2023 | 54.70 | 55.02 | 54.20 | 54.34 | 5,200,226 | -0.33(-0.60%) |
Nov 16, 2023 | 53.95 | 54.90 | 53.56 | 54.67 | 10,875,794 | +0.82(+1.52%) |
Nov 15, 2023 | 54.01 | 54.56 | 53.84 | 53.85 | 5,759,854 | -0.17(-0.31%) |
Nov 14, 2023 | 54.11 | 54.37 | 53.67 | 54.02 | 6,031,353 | +0.31(+0.58%) |
Nov 13, 2023 | 53.50 | 54.70 | 52.99 | 53.71 | 12,619,466 | +2.15(+4.17%) |
Nov 10, 2023 | 51.65 | 51.86 | 50.84 | 51.56 | 7,496,320 | +0.13(+0.25%) |
Nov 09, 2023 | 52.05 | 52.16 | 51.31 | 51.43 | 7,135,174 | -0.68(-1.30%) |
Nov 08, 2023 | 52.44 | 52.52 | 51.73 | 52.11 | 6,989,888 | -0.06(-0.12%) |
Nov 07, 2023 | 52.77 | 52.85 | 52.08 | 52.17 | 6,559,548 | -0.64(-1.21%) |
Nov 06, 2023 | 52.61 | 52.83 | 52.16 | 52.81 | 6,061,785 | +0.28(+0.53%) |
Nov 03, 2023 | 53.00 | 53.10 | 52.09 | 52.53 | 9,440,530 | +0.01(+0.02%) |
Nov 02, 2023 | 51.96 | 52.66 | 51.80 | 52.52 | 9,906,330 | +0.86(+1.66%) |
Nov 01, 2023 | 51.29 | 51.84 | 51.03 | 51.66 | 7,156,142 | +0.47(+0.92%) |
Oct 31, 2023 | 50.40 | 51.46 | 50.26 | 51.19 | 10,120,654 | +1.14(+2.28%) |
Oct 30, 2023 | 49.82 | 50.35 | 49.55 | 50.05 | 8,448,177 | +0.53(+1.07%) |
Oct 27, 2023 | 50.27 | 50.84 | 49.15 | 49.52 | 7,452,165 | -0.26(-0.52%) |
Oct 26, 2023 | 50.75 | 51.90 | 49.77 | 49.78 | 12,274,211 | -0.21(-0.42%) |
Oct 25, 2023 | 50.86 | 51.12 | 49.95 | 49.99 | 9,612,387 | -0.97(-1.90%) |
Oct 24, 2023 | 50.04 | 51.23 | 49.97 | 50.96 | 10,162,428 | +0.83(+1.66%) |
Oct 23, 2023 | 50.03 | 50.64 | 49.99 | 50.13 | 5,745,313 | +0.08(+0.16%) |
Oct 20, 2023 | 50.55 | 50.80 | 50.03 | 50.05 | 6,090,911 | -0.50(-0.99%) |
Oct 19, 2023 | 50.70 | 51.43 | 50.49 | 50.55 | 8,528,334 | -0.16(-0.32%) |
Oct 18, 2023 | 51.35 | 51.38 | 50.12 | 50.71 | 7,164,662 | +0.25(+0.50%) |
Oct 17, 2023 | 49.73 | 51.03 | 49.49 | 50.46 | 7,423,880 | +0.36(+0.72%) |
Oct 16, 2023 | 49.81 | 50.62 | 49.51 | 50.10 | 7,146,992 | +0.58(+1.17%) |
Oct 13, 2023 | 48.46 | 49.72 | 48.35 | 49.52 | 11,188,412 | +0.88(+1.81%) |
Oct 12, 2023 | 50.90 | 51.03 | 48.57 | 48.64 | 19,740,860 | -2.27(-4.46%) |
Oct 11, 2023 | 53.56 | 53.78 | 50.25 | 50.91 | 17,763,652 | -2.89(-5.37%) |
Oct 10, 2023 | 52.46 | 53.98 | 52.30 | 53.80 | 10,592,686 | +1.40(+2.67%) |
Oct 09, 2023 | 51.83 | 52.45 | 51.80 | 52.40 | 5,006,650 | +0.28(+0.54%) |
Oct 06, 2023 | 51.50 | 52.50 | 51.25 | 52.12 | 6,319,164 | +0.44(+0.85%) |
Oct 05, 2023 | 51.67 | 51.94 | 51.27 | 51.68 | 5,477,081 | +0.13(+0.25%) |
Oct 04, 2023 | 51.70 | 51.90 | 51.00 | 51.55 | 10,035,702 | +0.01(+0.02%) |
Oct 03, 2023 | 52.66 | 52.80 | 51.25 | 51.54 | 8,414,799 | -1.27(-2.40%) |
Oct 02, 2023 | 52.49 | 52.81 | 52.27 | 52.81 | 5,260,166 | +0.01(+0.02%) |
Sep 29, 2023 | 53.46 | 53.46 | 52.70 | 52.80 | 11,504,004 | -0.57(-1.07%) |
Sep 28, 2023 | 52.42 | 53.50 | 52.14 | 53.37 | 6,579,627 | +1.27(+2.44%) |
Sep 27, 2023 | 52.78 | 53.16 | 51.54 | 52.10 | 8,483,272 | -0.73(-1.38%) |
Sep 26, 2023 | 53.48 | 53.89 | 52.70 | 52.83 | 7,656,015 | -0.97(-1.80%) |
Sep 25, 2023 | 53.45 | 53.83 | 53.50 | 53.80 | 6,746,575 | +0.20(+0.37%) |
Sep 22, 2023 | 54.00 | 54.10 | 53.47 | 53.60 | 9,439,903 | -0.37(-0.69%) |
Sep 21, 2023 | 54.02 | 54.64 | 53.95 | 53.97 | 10,507,306 | -0.13(-0.24%) |
Sep 20, 2023 | 54.70 | 55.38 | 53.53 | 54.10 | 15,134,170 | +1.07(+2.02%) |
Sep 19, 2023 | 53.01 | 53.21 | 52.58 | 53.03 | 7,549,144 | +0.03(+0.06%) |
Sep 18, 2023 | 52.85 | 53.70 | 52.80 | 53.00 | 8,139,698 | +0.10(+0.19%) |
Sep 15, 2023 | 52.99 | 53.23 | 52.48 | 52.90 | 14,535,197 | -0.02(-0.04%) |
Sep 14, 2023 | 53.38 | 53.46 | 52.67 | 52.92 | 5,574,937 | -0.28(-0.53%) |
Sep 13, 2023 | 53.38 | 53.62 | 53.05 | 53.20 | 5,710,227 | -0.22(-0.41%) |
Sep 12, 2023 | 54.47 | 54.57 | 53.35 | 53.42 | 5,643,864 | -1.14(-2.09%) |
Sep 11, 2023 | 54.06 | 54.83 | 53.81 | 54.56 | 6,415,824 | +0.69(+1.28%) |
Sep 08, 2023 | 53.59 | 54.41 | 53.54 | 53.87 | 4,419,342 | -0.02(-0.04%) |
Sep 07, 2023 | 54.46 | 54.76 | 53.78 | 53.89 | 7,994,206 | +0.03(+0.06%) |
Sep 06, 2023 | 53.12 | 54.20 | 52.81 | 53.86 | 7,705,069 | +0.56(+1.05%) |
Sep 05, 2023 | 53.79 | 53.85 | 52.77 | 53.30 | 6,330,653 | -0.32(-0.60%) |
Sep 01, 2023 | 54.26 | 54.26 | 53.34 | 53.62 | 6,879,858 | -0.32(-0.59%) |
Aug 31, 2023 | 54.56 | 54.76 | 53.94 | 53.94 | 8,083,191 | -0.33(-0.61%) |
Aug 30, 2023 | 54.75 | 54.99 | 54.20 | 54.27 | 9,036,809 | -0.41(-0.75%) |
Aug 29, 2023 | 53.80 | 54.87 | 53.55 | 54.68 | 12,856,444 | +0.89(+1.65%) |
Aug 28, 2023 | 53.20 | 53.97 | 52.91 | 53.79 | 21,042,492 | +3.03(+5.97%) |
Aug 25, 2023 | 50.57 | 50.81 | 50.09 | 50.76 | 6,581,738 | +0.33(+0.65%) |
Aug 24, 2023 | 50.32 | 51.15 | 50.12 | 50.43 | 7,946,326 | +0.08(+0.16%) |
Aug 23, 2023 | 50.70 | 50.81 | 50.02 | 50.35 | 7,908,951 | -0.06(-0.12%) |
Aug 22, 2023 | 50.44 | 50.62 | 50.18 | 50.41 | 6,010,573 | -0.01(-0.02%) |
Aug 21, 2023 | 50.26 | 50.57 | 50.05 | 50.42 | 6,199,770 | +0.23(+0.46%) |
Aug 18, 2023 | 50.91 | 50.97 | 50.03 | 50.19 | 7,174,708 | -0.75(-1.47%) |
Aug 17, 2023 | 51.63 | 51.89 | 50.90 | 50.94 | 7,076,274 | -0.52(-1.01%) |
Aug 16, 2023 | 51.70 | 52.05 | 51.44 | 51.46 | 5,995,887 | -0.22(-0.43%) |
Aug 15, 2023 | 51.28 | 51.88 | 51.17 | 51.68 | 5,613,576 | +0.35(+0.68%) |
Aug 14, 2023 | 51.08 | 51.67 | 50.97 | 51.33 | 4,907,471 | +0.30(+0.59%) |
Aug 11, 2023 | 50.82 | 51.13 | 50.77 | 51.03 | 4,816,560 | +0.17(+0.33%) |
Aug 10, 2023 | 51.10 | 51.54 | 50.83 | 50.86 | 4,508,141 | -0.20(-0.39%) |
Aug 09, 2023 | 50.67 | 51.43 | 50.66 | 51.06 | 5,878,392 | +0.48(+0.95%) |
Aug 08, 2023 | 50.03 | 50.69 | 49.69 | 50.58 | 10,990,804 | -0.15(-0.30%) |
Aug 07, 2023 | 50.92 | 51.24 | 50.39 | 50.73 | 8,710,388 | +0.01(+0.02%) |
Aug 04, 2023 | 50.80 | 51.41 | 50.65 | 50.72 | 6,327,422 | -0.16(-0.31%) |
Aug 03, 2023 | 50.54 | 51.23 | 50.46 | 50.88 | 6,174,883 | +0.26(+0.51%) |
Aug 02, 2023 | 51.73 | 51.84 | 50.55 | 50.62 | 8,031,733 | -1.27(-2.45%) |
Aug 01, 2023 | 51.57 | 51.97 | 51.41 | 51.89 | 4,859,625 | +0.04(+0.08%) |
Jul 31, 2023 | 51.87 | 52.27 | 51.60 | 51.85 | 6,513,695 | +0.16(+0.31%) |
Jul 28, 2023 | 53.05 | 53.11 | 51.16 | 51.69 | 10,509,430 | -0.95(-1.80%) |
Jul 27, 2023 | 53.20 | 53.96 | 52.03 | 52.64 | 11,333,838 | +0.24(+0.46%) |
Jul 26, 2023 | 52.10 | 52.47 | 51.76 | 52.40 | 8,372,660 | -0.01(-0.02%) |
Jul 25, 2023 | 51.70 | 53.15 | 51.51 | 52.41 | 7,327,246 | +0.24(+0.46%) |
Jul 24, 2023 | 53.15 | 53.25 | 51.89 | 52.17 | 9,391,507 | -0.99(-1.86%) |
Jul 21, 2023 | 53.58 | 53.78 | 53.15 | 53.16 | 6,207,446 | -0.30(-0.56%) |
Jul 20, 2023 | 52.63 | 53.67 | 52.53 | 53.46 | 7,126,986 | +1.12(+2.14%) |
Jul 19, 2023 | 52.98 | 53.20 | 52.21 | 52.34 | 7,254,027 | -0.47(-0.89%) |
Jul 18, 2023 | 52.28 | 52.86 | 51.91 | 52.81 | 5,491,707 | +0.20(+0.38%) |
Jul 17, 2023 | 52.98 | 53.24 | 52.43 | 52.61 | 4,713,785 | -0.42(-0.79%) |
Jul 14, 2023 | 52.81 | 53.15 | 52.72 | 53.03 | 3,516,795 | +0.24(+0.45%) |
Jul 13, 2023 | 52.37 | 53.01 | 52.07 | 52.79 | 5,174,160 | +0.33(+0.63%) |
Jul 12, 2023 | 52.59 | 52.98 | 52.36 | 52.46 | 5,522,060 | +0.01(+0.02%) |
Jul 11, 2023 | 52.63 | 53.12 | 52.13 | 52.45 | 5,115,915 | -0.25(-0.47%) |
Jul 10, 2023 | 52.44 | 52.84 | 52.24 | 52.70 | 6,054,602 | +0.41(+0.78%) |
Jul 07, 2023 | 52.65 | 52.91 | 52.17 | 52.29 | 6,370,297 | -0.59(-1.12%) |
Jul 06, 2023 | 52.98 | 53.10 | 52.66 | 52.88 | 4,460,759 | -0.37(-0.69%) |
Jul 05, 2023 | 53.10 | 53.28 | 52.68 | 53.25 | 9,640,528 | -0.29(-0.54%) |
Jul 03, 2023 | 53.72 | 53.81 | 53.08 | 53.54 | 3,017,837 | -0.55(-1.02%) |
Jun 30, 2023 | 53.79 | 54.45 | 53.65 | 54.09 | 7,238,827 | +0.80(+1.50%) |
Jun 29, 2023 | 53.32 | 53.72 | 53.13 | 53.29 | 6,896,528 | -0.16(-0.30%) |
Jun 28, 2023 | 53.58 | 53.92 | 53.34 | 53.45 | 5,305,948 | -0.04(-0.07%) |
Jun 27, 2023 | 53.50 | 53.69 | 53.03 | 53.49 | 6,084,910 | -0.01(-0.02%) |
Jun 26, 2023 | 53.92 | 53.97 | 53.20 | 53.50 | 6,550,779 | -0.47(-0.87%) |
Jun 23, 2023 | 54.50 | 54.74 | 53.85 | 53.97 | 9,540,772 | -0.67(-1.23%) |
Jun 22, 2023 | 54.13 | 54.66 | 54.00 | 54.64 | 4,083,461 | +0.68(+1.26%) |
Jun 21, 2023 | 53.94 | 54.10 | 53.59 | 53.96 | 5,770,007 | -0.08(-0.15%) |
Jun 20, 2023 | 53.79 | 54.23 | 53.55 | 54.04 | 7,100,943 | -0.28(-0.52%) |
Jun 16, 2023 | 54.51 | 54.69 | 54.05 | 54.32 | 13,022,940 | +0.34(+0.63%) |
Jun 15, 2023 | 53.23 | 54.09 | 52.91 | 53.98 | 7,403,006 | +0.86(+1.62%) |
May 08, 2023 | 51.24 | 53.39 | 51.17 | 53.12 | 14,045,414 | +1.58(+3.07%) |
May 05, 2023 | 52.05 | 52.12 | 51.12 | 51.54 | 9,163,142 | -0.40(-0.77%) |
May 04, 2023 | 52.43 | 52.77 | 51.91 | 51.94 | 8,878,405 | -0.75(-1.42%) |
May 03, 2023 | 53.13 | 53.48 | 52.58 | 52.69 | 7,358,756 | -0.21(-0.40%) |
May 02, 2023 | 52.82 | 53.47 | 52.24 | 52.90 | 8,739,291 | +0.10(+0.19%) |