Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.25 | 44.30 | 43.66 | 43.68 | 883,729 | -0.37(-0.84%) |
May 23, 2024 | 45.45 | 45.79 | 44.02 | 44.05 | 1,088,898 | -1.41(-3.10%) |
May 22, 2024 | 45.60 | 45.95 | 45.43 | 45.46 | 1,003,210 | -0.34(-0.74%) |
May 21, 2024 | 46.08 | 46.16 | 45.59 | 45.80 | 722,650 | -0.42(-0.91%) |
May 20, 2024 | 46.20 | 46.53 | 46.10 | 46.22 | 800,280 | -0.13(-0.28%) |
May 17, 2024 | 46.05 | 46.39 | 45.69 | 46.35 | 1,476,523 | +0.22(+0.48%) |
May 16, 2024 | 45.94 | 46.68 | 45.73 | 46.13 | 1,779,972 | +0.23(+0.50%) |
May 15, 2024 | 46.28 | 46.47 | 45.62 | 45.90 | 1,340,461 | +0.51(+1.12%) |
May 14, 2024 | 45.32 | 45.50 | 44.92 | 45.39 | 972,633 | +0.56(+1.25%) |
May 13, 2024 | 45.33 | 45.42 | 44.45 | 44.83 | 1,211,589 | -0.28(-0.62%) |
May 10, 2024 | 45.30 | 45.61 | 44.90 | 45.11 | 1,030,077 | -0.19(-0.42%) |
May 09, 2024 | 45.03 | 45.61 | 44.80 | 45.30 | 1,028,304 | +0.40(+0.89%) |
May 08, 2024 | 44.72 | 45.10 | 44.22 | 44.90 | 1,360,855 | -0.20(-0.44%) |
May 07, 2024 | 44.84 | 45.33 | 44.63 | 45.10 | 1,767,972 | +0.79(+1.78%) |
May 06, 2024 | 44.64 | 44.90 | 44.02 | 44.31 | 1,152,821 | -0.09(-0.20%) |
May 03, 2024 | 44.58 | 44.94 | 43.99 | 44.40 | 1,710,653 | +0.92(+2.12%) |
May 02, 2024 | 43.04 | 43.63 | 42.34 | 43.48 | 1,511,744 | +1.09(+2.57%) |
May 01, 2024 | 42.71 | 43.55 | 42.31 | 42.39 | 1,692,744 | -0.42(-0.98%) |
Apr 30, 2024 | 43.00 | 43.35 | 42.67 | 42.81 | 1,948,914 | -0.58(-1.34%) |
Apr 29, 2024 | 43.71 | 43.83 | 43.26 | 43.39 | 1,816,866 | +0.19(+0.44%) |
Apr 26, 2024 | 43.18 | 43.39 | 42.98 | 43.20 | 1,504,912 | +0.20(+0.47%) |
Apr 25, 2024 | 42.08 | 43.05 | 41.96 | 43.00 | 2,177,961 | +0.46(+1.08%) |
Apr 24, 2024 | 43.35 | 43.73 | 42.51 | 42.54 | 1,580,891 | -1.19(-2.72%) |
Apr 23, 2024 | 43.14 | 44.43 | 42.93 | 43.73 | 1,726,507 | +0.72(+1.67%) |
Apr 22, 2024 | 42.63 | 43.19 | 42.26 | 43.01 | 1,943,753 | +0.27(+0.63%) |
Apr 19, 2024 | 43.36 | 43.36 | 42.16 | 42.74 | 2,694,390 | -0.45(-1.04%) |
Apr 18, 2024 | 43.12 | 43.59 | 41.89 | 43.19 | 4,570,751 | +0.95(+2.25%) |
Apr 17, 2024 | 44.08 | 44.16 | 42.17 | 42.24 | 11,036,664 | -2.42(-5.42%) |
Apr 16, 2024 | 44.78 | 45.36 | 44.57 | 44.66 | 3,999,230 | -0.41(-0.91%) |
Apr 15, 2024 | 46.98 | 46.98 | 44.98 | 45.07 | 2,890,632 | -1.61(-3.45%) |
Apr 12, 2024 | 47.54 | 47.54 | 46.62 | 46.68 | 1,900,347 | -0.91(-1.91%) |
Apr 11, 2024 | 48.11 | 48.36 | 47.11 | 47.59 | 2,504,879 | -0.30(-0.63%) |
Apr 10, 2024 | 47.91 | 48.20 | 47.42 | 47.89 | 3,728,855 | -1.48(-3.00%) |
Apr 09, 2024 | 49.03 | 49.49 | 49.00 | 49.37 | 1,943,300 | +0.38(+0.78%) |
Apr 08, 2024 | 48.77 | 49.17 | 48.58 | 48.99 | 1,522,295 | +0.38(+0.78%) |
Apr 05, 2024 | 48.24 | 48.70 | 48.03 | 48.61 | 1,077,189 | +0.15(+0.31%) |
Apr 04, 2024 | 49.31 | 49.68 | 48.36 | 48.46 | 2,070,471 | -0.24(-0.49%) |
Apr 03, 2024 | 48.46 | 49.16 | 48.12 | 48.70 | 2,176,018 | +0.13(+0.27%) |
Apr 02, 2024 | 48.50 | 48.85 | 47.99 | 48.57 | 2,497,219 | -0.27(-0.55%) |
Apr 01, 2024 | 50.22 | 50.22 | 48.76 | 48.84 | 2,211,954 | -1.46(-2.90%) |
Mar 28, 2024 | 50.00 | 50.67 | 50.00 | 50.30 | 2,744,307 | +0.42(+0.84%) |
Mar 27, 2024 | 49.00 | 49.97 | 48.99 | 49.88 | 6,443,335 | +1.35(+2.78%) |
Mar 26, 2024 | 48.58 | 49.46 | 48.09 | 48.53 | 8,409,840 | -1.61(-3.20%) |
Mar 25, 2024 | 50.56 | 50.66 | 50.00 | 50.14 | 1,482,758 | -0.35(-0.69%) |
Mar 22, 2024 | 50.83 | 50.85 | 50.19 | 50.49 | 1,707,354 | -0.28(-0.55%) |
Mar 21, 2024 | 50.42 | 51.28 | 50.39 | 50.76 | 2,087,655 | +0.52(+1.03%) |
Mar 20, 2024 | 50.57 | 50.83 | 50.05 | 50.25 | 2,128,616 | -0.50(-0.98%) |
Mar 19, 2024 | 50.56 | 50.99 | 50.32 | 50.74 | 1,371,907 | +0.08(+0.16%) |
Mar 18, 2024 | 50.97 | 51.20 | 50.62 | 50.66 | 1,298,607 | -0.31(-0.60%) |
Mar 15, 2024 | 50.46 | 51.37 | 50.46 | 50.97 | 2,612,800 | -0.23(-0.45%) |
Mar 14, 2024 | 52.51 | 52.55 | 50.59 | 51.20 | 1,436,689 | -1.40(-2.66%) |
Mar 13, 2024 | 52.53 | 52.99 | 52.32 | 52.60 | 1,474,400 | -0.07(-0.13%) |
Mar 12, 2024 | 52.33 | 52.72 | 51.91 | 52.67 | 1,665,456 | +0.16(+0.30%) |
Mar 11, 2024 | 53.42 | 53.42 | 52.30 | 52.51 | 1,555,835 | -0.19(-0.36%) |
Mar 08, 2024 | 52.50 | 53.01 | 52.24 | 52.70 | 1,108,510 | +0.77(+1.49%) |
Mar 07, 2024 | 52.07 | 52.26 | 51.54 | 51.92 | 850,004 | +0.17(+0.33%) |
Mar 06, 2024 | 51.65 | 51.84 | 51.19 | 51.75 | 888,622 | +0.44(+0.85%) |
Mar 05, 2024 | 51.97 | 52.55 | 51.13 | 51.32 | 943,389 | -1.02(-1.95%) |
Mar 04, 2024 | 51.89 | 52.51 | 50.76 | 52.34 | 1,486,024 | +0.65(+1.27%) |
Mar 01, 2024 | 50.21 | 51.70 | 49.76 | 51.69 | 1,906,931 | +1.24(+2.46%) |
Feb 29, 2024 | 50.90 | 51.14 | 50.35 | 50.45 | 2,518,014 | +0.16(+0.32%) |
Feb 28, 2024 | 50.37 | 51.30 | 50.27 | 50.29 | 1,352,740 | -0.36(-0.70%) |
Feb 27, 2024 | 50.95 | 51.13 | 50.49 | 50.64 | 866,477 | +0.04(+0.08%) |
Feb 26, 2024 | 51.20 | 51.26 | 50.24 | 50.60 | 1,535,863 | -0.79(-1.54%) |
Feb 23, 2024 | 51.78 | 51.89 | 51.25 | 51.40 | 782,924 | -0.38(-0.73%) |
Feb 22, 2024 | 52.05 | 52.22 | 51.31 | 51.77 | 1,208,455 | -0.30(-0.57%) |
Feb 21, 2024 | 52.35 | 52.54 | 51.65 | 52.07 | 1,472,457 | -0.31(-0.59%) |
Feb 20, 2024 | 52.15 | 52.75 | 51.97 | 52.38 | 1,316,810 | -0.24(-0.45%) |
Feb 16, 2024 | 52.17 | 53.09 | 51.89 | 52.62 | 1,106,316 | -0.12(-0.23%) |
Feb 15, 2024 | 51.70 | 52.75 | 51.48 | 52.74 | 1,136,241 | +1.56(+3.04%) |
Feb 14, 2024 | 51.36 | 51.53 | 50.62 | 51.18 | 1,652,179 | +0.04(+0.08%) |
Feb 13, 2024 | 50.29 | 51.20 | 49.83 | 51.14 | 2,282,546 | -0.75(-1.45%) |
Feb 12, 2024 | 52.41 | 52.86 | 51.75 | 51.89 | 1,999,844 | -0.32(-0.61%) |
Feb 09, 2024 | 52.64 | 52.95 | 51.96 | 52.21 | 1,337,452 | -0.46(-0.87%) |
Feb 08, 2024 | 51.13 | 52.90 | 51.00 | 52.67 | 2,092,696 | +1.61(+3.15%) |
Feb 07, 2024 | 48.75 | 51.35 | 48.75 | 51.06 | 4,971,783 | -1.37(-2.61%) |
Feb 06, 2024 | 52.24 | 52.76 | 51.83 | 52.43 | 2,564,204 | +0.57(+1.09%) |
Feb 05, 2024 | 52.90 | 53.02 | 51.82 | 51.86 | 1,807,722 | -1.76(-3.29%) |
Feb 02, 2024 | 53.01 | 54.13 | 52.64 | 53.63 | 1,927,538 | -0.25(-0.46%) |
Feb 01, 2024 | 51.95 | 53.91 | 51.82 | 53.88 | 1,558,611 | +1.73(+3.33%) |
Jan 31, 2024 | 53.05 | 53.27 | 51.73 | 52.14 | 1,802,382 | -0.60(-1.15%) |
Jan 30, 2024 | 53.55 | 53.67 | 52.69 | 52.75 | 1,811,131 | -1.15(-2.13%) |
Jan 29, 2024 | 53.69 | 53.97 | 53.40 | 53.90 | 1,134,097 | +0.21(+0.39%) |
Jan 26, 2024 | 53.65 | 53.80 | 52.91 | 53.69 | 1,202,931 | +0.34(+0.63%) |
Jan 25, 2024 | 53.89 | 54.29 | 53.13 | 53.35 | 917,081 | +0.26(+0.49%) |
Jan 24, 2024 | 55.11 | 55.13 | 52.99 | 53.09 | 725,384 | -1.31(-2.41%) |
Jan 23, 2024 | 55.35 | 55.35 | 54.32 | 54.40 | 750,065 | -0.59(-1.06%) |
Jan 22, 2024 | 54.88 | 55.66 | 54.79 | 54.99 | 1,582,342 | +0.38(+0.69%) |
Jan 19, 2024 | 53.63 | 54.90 | 53.22 | 54.61 | 1,256,002 | +1.31(+2.46%) |
Jan 18, 2024 | 53.29 | 53.55 | 52.49 | 53.30 | 1,879,840 | -0.02(-0.04%) |
Jan 17, 2024 | 53.23 | 53.80 | 52.62 | 53.32 | 1,762,525 | -0.73(-1.36%) |
Jan 16, 2024 | 54.11 | 54.52 | 53.71 | 54.05 | 1,440,329 | -0.59(-1.07%) |
Jan 12, 2024 | 55.04 | 55.31 | 54.24 | 54.64 | 807,463 | +0.24(+0.44%) |
Jan 11, 2024 | 55.17 | 55.46 | 54.33 | 54.40 | 1,267,548 | -1.20(-2.16%) |
Jan 10, 2024 | 55.99 | 56.35 | 55.53 | 55.60 | 1,386,275 | -0.18(-0.32%) |
Jan 09, 2024 | 55.37 | 56.38 | 55.21 | 55.78 | 1,362,238 | -0.23(-0.41%) |
Jan 08, 2024 | 55.20 | 56.15 | 55.16 | 56.01 | 892,497 | +1.01(+1.84%) |
Jan 05, 2024 | 53.94 | 55.40 | 53.70 | 55.00 | 1,259,999 | +0.26(+0.47%) |
Jan 04, 2024 | 54.59 | 55.04 | 54.20 | 54.74 | 1,030,677 | +0.04(+0.07%) |
Jan 03, 2024 | 55.03 | 55.31 | 54.40 | 54.70 | 1,361,173 | -1.13(-2.02%) |
Jan 02, 2024 | 55.46 | 55.90 | 55.12 | 55.83 | 950,930 | +0.21(+0.37%) |
Dec 29, 2023 | 56.06 | 56.34 | 55.54 | 55.62 | 1,088,002 | -0.87(-1.54%) |
Dec 28, 2023 | 55.98 | 56.50 | 55.78 | 56.49 | 796,467 | +0.38(+0.67%) |
Dec 27, 2023 | 56.08 | 56.15 | 55.63 | 56.12 | 819,662 | +0.29(+0.51%) |
Dec 26, 2023 | 55.46 | 56.00 | 55.37 | 55.83 | 978,490 | +0.49(+0.89%) |
Dec 22, 2023 | 54.96 | 55.63 | 54.69 | 55.34 | 751,454 | +0.59(+1.08%) |
Dec 21, 2023 | 55.02 | 55.12 | 54.08 | 54.75 | 1,563,891 | +0.31(+0.56%) |
Dec 20, 2023 | 55.70 | 55.94 | 54.43 | 54.44 | 1,679,713 | -1.16(-2.09%) |
Dec 19, 2023 | 55.55 | 55.96 | 55.43 | 55.61 | 2,089,944 | +0.44(+0.80%) |
Dec 18, 2023 | 55.86 | 56.03 | 55.13 | 55.16 | 1,718,511 | -0.54(-0.97%) |
Dec 15, 2023 | 56.17 | 56.75 | 55.31 | 55.70 | 4,654,736 | -0.82(-1.45%) |
Dec 14, 2023 | 56.42 | 57.14 | 55.91 | 56.52 | 3,232,218 | +1.58(+2.87%) |
Dec 13, 2023 | 52.57 | 54.98 | 52.57 | 54.95 | 4,249,874 | +2.42(+4.61%) |
Dec 12, 2023 | 51.95 | 52.66 | 51.59 | 52.52 | 2,023,033 | +0.62(+1.20%) |
Dec 11, 2023 | 51.42 | 51.99 | 51.42 | 51.90 | 1,223,142 | +0.28(+0.53%) |
Dec 08, 2023 | 51.16 | 51.72 | 51.04 | 51.63 | 1,279,657 | +0.24(+0.46%) |
Dec 07, 2023 | 51.01 | 51.48 | 50.78 | 51.39 | 1,107,010 | +0.29(+0.56%) |
Dec 06, 2023 | 51.25 | 51.58 | 50.65 | 51.10 | 1,171,246 | +0.34(+0.68%) |
Dec 05, 2023 | 51.30 | 51.43 | 50.42 | 50.76 | 1,573,338 | -0.95(-1.83%) |
Dec 04, 2023 | 50.27 | 51.71 | 50.06 | 51.71 | 3,001,609 | +1.27(+2.52%) |
Dec 01, 2023 | 48.25 | 50.48 | 48.17 | 50.43 | 2,931,585 | +1.96(+4.04%) |
Nov 30, 2023 | 47.88 | 48.71 | 47.68 | 48.47 | 2,012,130 | +0.52(+1.09%) |
Nov 29, 2023 | 47.77 | 48.47 | 47.59 | 47.95 | 1,742,820 | +0.70(+1.48%) |
Nov 28, 2023 | 46.74 | 47.41 | 46.46 | 47.25 | 1,066,872 | +0.13(+0.27%) |
Nov 27, 2023 | 46.92 | 47.51 | 46.74 | 47.13 | 1,119,191 | +0.13(+0.27%) |
Nov 24, 2023 | 46.62 | 47.14 | 46.42 | 47.00 | 347,439 | +0.16(+0.34%) |
Nov 22, 2023 | 46.87 | 47.03 | 46.53 | 46.84 | 556,379 | +0.68(+1.47%) |
Nov 21, 2023 | 46.37 | 46.48 | 45.93 | 46.16 | 1,724,402 | -0.59(-1.26%) |
Nov 20, 2023 | 46.14 | 46.83 | 45.66 | 46.75 | 890,165 | +0.47(+1.02%) |
Nov 17, 2023 | 46.82 | 46.94 | 46.23 | 46.28 | 1,480,685 | -0.06(-0.13%) |
Nov 16, 2023 | 46.72 | 46.91 | 46.29 | 46.34 | 1,358,618 | -0.25(-0.53%) |
Nov 15, 2023 | 45.98 | 46.91 | 45.98 | 46.58 | 1,748,262 | +0.41(+0.90%) |
Nov 14, 2023 | 45.57 | 46.69 | 45.57 | 46.17 | 1,799,525 | +2.37(+5.42%) |
Nov 13, 2023 | 43.95 | 44.00 | 43.38 | 43.80 | 1,002,177 | -0.61(-1.37%) |
Nov 10, 2023 | 44.24 | 44.46 | 43.74 | 44.41 | 863,205 | +0.54(+1.23%) |
Nov 09, 2023 | 45.16 | 45.16 | 43.60 | 43.87 | 1,323,738 | -1.11(-2.47%) |
Nov 08, 2023 | 44.86 | 45.22 | 44.71 | 44.98 | 987,219 | +0.62(+1.40%) |
Nov 07, 2023 | 44.74 | 44.75 | 43.88 | 44.36 | 920,487 | -0.30(-0.66%) |
Nov 06, 2023 | 45.12 | 45.19 | 44.17 | 44.65 | 1,071,292 | -0.46(-1.03%) |
Nov 03, 2023 | 45.37 | 45.93 | 45.05 | 45.12 | 1,795,969 | +0.70(+1.57%) |
Nov 02, 2023 | 44.31 | 44.89 | 44.19 | 44.42 | 1,661,562 | +1.07(+2.48%) |
Nov 01, 2023 | 42.66 | 43.38 | 42.29 | 43.34 | 1,282,758 | +0.76(+1.78%) |
Oct 31, 2023 | 42.13 | 42.77 | 41.66 | 42.59 | 2,186,762 | +0.86(+2.05%) |
Oct 30, 2023 | 41.55 | 41.95 | 41.05 | 41.73 | 2,532,939 | +0.45(+1.10%) |
Oct 27, 2023 | 41.90 | 41.90 | 40.93 | 41.28 | 1,211,115 | -0.62(-1.48%) |
Oct 26, 2023 | 41.12 | 42.21 | 41.11 | 41.90 | 1,755,057 | +0.88(+2.14%) |
Oct 25, 2023 | 42.37 | 42.47 | 40.98 | 41.02 | 1,628,038 | -1.79(-4.19%) |
Oct 24, 2023 | 42.10 | 43.08 | 42.04 | 42.81 | 2,613,366 | +0.73(+1.73%) |
Oct 23, 2023 | 42.86 | 43.32 | 42.01 | 42.08 | 2,894,082 | -1.29(-2.97%) |
Oct 20, 2023 | 44.57 | 44.71 | 43.25 | 43.37 | 2,632,983 | -0.52(-1.19%) |
Oct 19, 2023 | 45.06 | 45.15 | 43.66 | 43.90 | 4,049,033 | -2.49(-5.37%) |
Oct 18, 2023 | 47.16 | 47.51 | 46.34 | 46.39 | 1,541,924 | -1.32(-2.77%) |
Oct 17, 2023 | 48.16 | 49.30 | 47.38 | 47.71 | 2,260,053 | -0.85(-1.74%) |
Oct 16, 2023 | 48.49 | 48.94 | 47.90 | 48.55 | 1,509,324 | +0.41(+0.86%) |
Oct 13, 2023 | 48.13 | 48.27 | 47.72 | 48.14 | 1,178,045 | +0.24(+0.49%) |
Oct 12, 2023 | 48.68 | 48.68 | 47.70 | 47.90 | 1,124,582 | -0.91(-1.86%) |
Oct 11, 2023 | 48.41 | 49.22 | 48.08 | 48.81 | 1,417,383 | +0.95(+1.98%) |
Oct 10, 2023 | 48.09 | 48.80 | 47.78 | 47.86 | 1,409,529 | -0.32(-0.65%) |
Oct 09, 2023 | 47.07 | 48.23 | 47.07 | 48.18 | 778,359 | +0.69(+1.45%) |
Oct 06, 2023 | 46.68 | 47.78 | 46.37 | 47.49 | 971,220 | +0.25(+0.52%) |
Oct 05, 2023 | 46.97 | 47.28 | 46.43 | 47.24 | 1,231,885 | +0.68(+1.46%) |
Oct 04, 2023 | 46.63 | 46.84 | 45.59 | 46.56 | 1,899,141 | +0.07(+0.15%) |
Oct 03, 2023 | 47.49 | 47.59 | 46.14 | 46.50 | 1,664,732 | -1.48(-3.08%) |
Oct 02, 2023 | 48.45 | 48.89 | 47.56 | 47.97 | 1,020,506 | -0.63(-1.30%) |
Sep 29, 2023 | 49.68 | 49.90 | 48.24 | 48.60 | 1,439,054 | -0.27(-0.54%) |
Sep 28, 2023 | 48.45 | 49.33 | 48.26 | 48.87 | 1,128,221 | +0.55(+1.14%) |
Sep 27, 2023 | 48.74 | 48.89 | 47.92 | 48.32 | 1,335,260 | -0.25(-0.52%) |
Sep 26, 2023 | 49.52 | 49.70 | 48.45 | 48.57 | 1,199,231 | -1.37(-2.74%) |
Sep 25, 2023 | 49.34 | 50.13 | 49.71 | 49.94 | 1,446,269 | +0.35(+0.71%) |
Sep 22, 2023 | 49.53 | 50.48 | 49.06 | 49.59 | 2,629,188 | +0.11(+0.22%) |
Sep 21, 2023 | 50.39 | 50.56 | 49.40 | 49.48 | 1,931,986 | -1.32(-2.60%) |
Sep 20, 2023 | 50.75 | 51.76 | 50.67 | 50.80 | 1,646,048 | +0.54(+1.07%) |
Sep 19, 2023 | 51.42 | 51.42 | 49.89 | 50.26 | 1,672,688 | -0.11(-0.21%) |
Sep 18, 2023 | 50.61 | 51.09 | 49.98 | 50.37 | 868,173 | -0.37(-0.73%) |
Sep 15, 2023 | 51.10 | 51.25 | 50.52 | 50.74 | 3,060,056 | -0.90(-1.74%) |
Sep 14, 2023 | 51.43 | 51.75 | 51.29 | 51.64 | 1,108,487 | +0.77(+1.52%) |
Sep 13, 2023 | 51.18 | 51.39 | 50.72 | 50.87 | 806,139 | -0.44(-0.86%) |
Sep 12, 2023 | 51.50 | 51.72 | 51.16 | 51.31 | 798,995 | -0.50(-0.96%) |
Sep 11, 2023 | 52.02 | 52.04 | 51.40 | 51.81 | 796,452 | -0.16(-0.30%) |
Sep 08, 2023 | 52.66 | 52.96 | 51.80 | 51.96 | 1,347,139 | -0.58(-1.10%) |
Sep 07, 2023 | 50.85 | 52.58 | 50.85 | 52.54 | 1,240,223 | +1.52(+2.99%) |
Sep 06, 2023 | 50.91 | 51.05 | 50.13 | 51.01 | 1,257,623 | +0.15(+0.29%) |
Sep 05, 2023 | 51.96 | 52.18 | 50.72 | 50.87 | 1,406,644 | -1.41(-2.69%) |
Sep 01, 2023 | 52.62 | 52.80 | 52.14 | 52.28 | 832,147 | +0.02(+0.04%) |
Aug 31, 2023 | 52.61 | 52.79 | 51.90 | 52.26 | 1,390,182 | -0.43(-0.82%) |
Aug 30, 2023 | 52.84 | 53.08 | 52.34 | 52.69 | 948,457 | -0.06(-0.11%) |
Aug 29, 2023 | 51.90 | 52.79 | 51.76 | 52.74 | 1,087,884 | +0.84(+1.62%) |
Aug 28, 2023 | 51.79 | 52.61 | 51.57 | 51.90 | 1,104,166 | +0.40(+0.78%) |
Aug 25, 2023 | 51.42 | 51.89 | 51.11 | 51.50 | 1,060,200 | +0.35(+0.69%) |
Aug 24, 2023 | 51.80 | 52.39 | 50.99 | 51.15 | 724,123 | -0.65(-1.25%) |
Aug 23, 2023 | 51.09 | 51.89 | 50.85 | 51.80 | 872,792 | +1.14(+2.26%) |
Aug 22, 2023 | 50.20 | 50.80 | 49.90 | 50.65 | 681,953 | +0.81(+1.63%) |
Aug 21, 2023 | 49.97 | 50.10 | 49.40 | 49.84 | 696,607 | -0.22(-0.45%) |
Aug 18, 2023 | 49.35 | 50.23 | 49.33 | 50.07 | 1,182,923 | +0.44(+0.89%) |
Aug 17, 2023 | 50.18 | 50.39 | 49.42 | 49.63 | 1,280,665 | -0.50(-0.99%) |
Aug 16, 2023 | 50.48 | 50.63 | 50.08 | 50.13 | 811,170 | -0.34(-0.68%) |
Aug 15, 2023 | 50.84 | 50.94 | 50.14 | 50.47 | 1,103,366 | -0.79(-1.54%) |
Aug 14, 2023 | 51.49 | 51.79 | 50.98 | 51.26 | 1,363,930 | -0.41(-0.79%) |
Aug 11, 2023 | 51.31 | 51.81 | 51.10 | 51.67 | 1,579,914 | +0.18(+0.34%) |
Aug 10, 2023 | 52.19 | 52.65 | 51.37 | 51.49 | 715,320 | -0.53(-1.01%) |
Aug 09, 2023 | 51.96 | 52.37 | 51.54 | 52.02 | 918,129 | +0.06(+0.11%) |
Aug 08, 2023 | 52.16 | 52.41 | 51.54 | 51.96 | 697,593 | -0.74(-1.41%) |
Aug 07, 2023 | 52.55 | 53.16 | 52.26 | 52.71 | 1,187,444 | +0.19(+0.35%) |
Aug 04, 2023 | 52.45 | 53.59 | 52.21 | 52.52 | 783,776 | +0.07(+0.13%) |
Aug 03, 2023 | 52.27 | 52.51 | 51.28 | 52.45 | 1,069,330 | -0.05(-0.09%) |
Aug 02, 2023 | 52.56 | 53.00 | 52.27 | 52.50 | 937,403 | -0.75(-1.41%) |
Aug 01, 2023 | 53.74 | 53.78 | 52.59 | 53.25 | 967,928 | -0.59(-1.09%) |
Jul 31, 2023 | 53.15 | 54.06 | 52.93 | 53.84 | 1,258,998 | +0.68(+1.29%) |
Jul 28, 2023 | 54.29 | 54.51 | 53.04 | 53.15 | 706,625 | -0.45(-0.84%) |
Jul 27, 2023 | 55.71 | 56.07 | 53.57 | 53.60 | 1,807,306 | -1.87(-3.37%) |
Jul 26, 2023 | 54.52 | 55.65 | 54.35 | 55.47 | 1,662,430 | +1.04(+1.90%) |
Jul 25, 2023 | 54.91 | 55.59 | 54.33 | 54.44 | 1,305,039 | -0.53(-0.96%) |
Jul 24, 2023 | 54.25 | 55.32 | 54.16 | 54.96 | 1,590,603 | +0.71(+1.32%) |
Jul 21, 2023 | 52.96 | 54.33 | 52.63 | 54.25 | 1,960,751 | +1.46(+2.76%) |
Jul 20, 2023 | 53.55 | 53.75 | 51.40 | 52.79 | 2,456,576 | +0.03(+0.06%) |
Jul 19, 2023 | 52.29 | 52.98 | 52.11 | 52.76 | 2,453,656 | +0.91(+1.75%) |
Jul 18, 2023 | 53.33 | 53.46 | 50.78 | 51.85 | 2,183,266 | -1.10(-2.09%) |
Jul 17, 2023 | 53.56 | 53.70 | 52.93 | 52.96 | 2,253,969 | -0.73(-1.37%) |
Jul 14, 2023 | 53.96 | 54.14 | 53.43 | 53.69 | 1,069,664 | -0.33(-0.61%) |
Jul 13, 2023 | 53.59 | 54.20 | 52.77 | 54.02 | 1,935,293 | +0.48(+0.89%) |
Jul 12, 2023 | 52.96 | 53.73 | 52.67 | 53.55 | 2,538,469 | +1.29(+2.47%) |
Jul 11, 2023 | 50.88 | 52.32 | 50.38 | 52.26 | 2,717,676 | +1.56(+3.08%) |
Jul 10, 2023 | 50.32 | 51.05 | 50.23 | 50.69 | 2,111,668 | +0.25(+0.50%) |
Jul 07, 2023 | 50.63 | 50.93 | 50.15 | 50.44 | 2,089,443 | -0.70(-1.38%) |
Jul 06, 2023 | 51.09 | 51.17 | 50.12 | 51.14 | 1,106,528 | -0.71(-1.38%) |
Jul 05, 2023 | 51.82 | 52.63 | 51.40 | 51.85 | 1,529,017 | -0.06(-0.11%) |
Jul 03, 2023 | 51.09 | 52.23 | 50.79 | 51.91 | 484,182 | +0.88(+1.72%) |
Jun 30, 2023 | 50.78 | 51.15 | 50.11 | 51.03 | 1,758,954 | +0.64(+1.28%) |
Jun 29, 2023 | 49.76 | 50.47 | 49.48 | 50.39 | 1,038,640 | +0.58(+1.16%) |
Jun 28, 2023 | 49.51 | 50.34 | 49.39 | 49.81 | 2,039,096 | -0.50(-1.00%) |
Jun 27, 2023 | 49.65 | 50.64 | 49.20 | 50.32 | 1,278,206 | +0.99(+2.01%) |
Jun 26, 2023 | 48.60 | 49.59 | 48.55 | 49.33 | 1,229,977 | +0.60(+1.23%) |
Jun 23, 2023 | 49.53 | 50.05 | 48.69 | 48.73 | 2,335,459 | -0.94(-1.89%) |
Jun 22, 2023 | 51.58 | 51.58 | 49.49 | 49.67 | 1,994,919 | -1.78(-3.47%) |
Jun 21, 2023 | 51.32 | 51.63 | 50.90 | 51.45 | 1,549,261 | -0.07(-0.13%) |
Jun 20, 2023 | 51.67 | 51.83 | 50.63 | 51.52 | 2,050,944 | -0.59(-1.14%) |
Jun 16, 2023 | 52.46 | 53.02 | 51.89 | 52.11 | 4,141,438 | -0.05(-0.09%) |
Jun 15, 2023 | 51.35 | 52.19 | 51.17 | 52.16 | 2,150,308 | +0.62(+1.20%) |
Jun 14, 2023 | 51.35 | 52.04 | 51.10 | 51.54 | 2,560,864 | +0.33(+0.64%) |
Jun 13, 2023 | 49.14 | 51.35 | 49.06 | 51.21 | 4,058,025 | +1.75(+3.53%) |
Jun 12, 2023 | 48.83 | 49.47 | 48.20 | 49.46 | 2,770,331 | -0.38(-0.76%) |
Jun 09, 2023 | 51.41 | 51.44 | 49.55 | 49.84 | 2,116,598 | -1.59(-3.09%) |
Jun 08, 2023 | 52.36 | 52.62 | 51.41 | 51.43 | 1,579,673 | -1.29(-2.45%) |
Jun 07, 2023 | 51.70 | 52.83 | 50.74 | 52.72 | 2,976,899 | +1.33(+2.59%) |
Jun 06, 2023 | 51.49 | 51.88 | 51.15 | 51.39 | 2,215,356 | +0.21(+0.42%) |
Jun 05, 2023 | 52.10 | 52.40 | 51.08 | 51.18 | 1,705,478 | -1.50(-2.85%) |
Jun 02, 2023 | 52.36 | 52.99 | 52.07 | 52.68 | 2,288,125 | +0.95(+1.84%) |