Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 58.03 | 58.04 | 57.55 | 57.80 | 840,463 | -0.14(-0.24%) |
Jun 12, 2024 | 58.18 | 58.28 | 57.84 | 57.94 | 1,840,308 | +0.73(+1.28%) |
Jun 11, 2024 | 57.20 | 57.22 | 56.86 | 57.21 | 1,558,948 | -0.18(-0.31%) |
Jun 10, 2024 | 57.17 | 57.44 | 56.97 | 57.39 | 1,662,064 | +0.38(+0.66%) |
Jun 07, 2024 | 57.45 | 57.45 | 56.92 | 57.01 | 2,658,773 | -0.45(-0.78%) |
Jun 06, 2024 | 57.42 | 57.50 | 57.27 | 57.46 | 3,932,178 | +0.39(+0.68%) |
Jun 05, 2024 | 56.71 | 57.08 | 56.56 | 57.07 | 1,313,141 | +1.18(+2.11%) |
Jun 04, 2024 | 55.84 | 55.95 | 55.60 | 55.89 | 1,654,362 | -1.31(-2.29%) |
Jun 03, 2024 | 57.37 | 57.37 | 56.86 | 57.20 | 2,936,538 | +0.78(+1.39%) |
May 31, 2024 | 56.60 | 56.60 | 55.91 | 56.42 | 1,483,290 | -0.33(-0.58%) |
May 30, 2024 | 56.77 | 56.91 | 56.57 | 56.74 | 1,415,994 | -0.25(-0.43%) |
May 29, 2024 | 57.28 | 57.28 | 56.95 | 56.99 | 1,007,751 | -0.99(-1.71%) |
May 28, 2024 | 58.22 | 58.31 | 57.84 | 57.98 | 4,828,576 | -0.09(-0.15%) |
May 24, 2024 | 58.02 | 58.18 | 57.93 | 58.07 | 801,285 | +0.29(+0.50%) |
May 23, 2024 | 58.49 | 58.50 | 57.71 | 57.79 | 805,872 | -0.18(-0.31%) |
May 22, 2024 | 58.17 | 58.28 | 57.83 | 57.96 | 1,086,527 | -0.07(-0.12%) |
May 21, 2024 | 58.11 | 58.18 | 57.91 | 58.03 | 843,996 | -0.17(-0.29%) |
May 20, 2024 | 58.09 | 58.28 | 58.00 | 58.20 | 765,793 | -0.10(-0.17%) |
May 17, 2024 | 58.11 | 58.32 | 58.03 | 58.30 | 1,004,061 | +0.19(+0.32%) |
May 16, 2024 | 58.28 | 58.31 | 58.07 | 58.11 | 1,170,403 | -0.17(-0.29%) |
May 15, 2024 | 58.09 | 58.31 | 57.83 | 58.28 | 2,054,219 | +0.59(+1.01%) |
May 14, 2024 | 57.39 | 57.71 | 57.33 | 57.70 | 663,229 | +0.55(+0.95%) |
May 13, 2024 | 57.33 | 57.34 | 57.09 | 57.15 | 826,409 | +0.13(+0.23%) |
May 10, 2024 | 57.31 | 57.31 | 56.98 | 57.02 | 1,552,125 | +0.04(+0.07%) |
May 09, 2024 | 56.85 | 56.99 | 56.64 | 56.98 | 1,198,797 | -0.14(-0.24%) |
May 08, 2024 | 57.05 | 57.20 | 56.94 | 57.12 | 1,418,911 | +0.12(+0.21%) |
May 07, 2024 | 57.09 | 57.17 | 56.97 | 57.00 | 1,062,805 | -0.29(-0.50%) |
May 06, 2024 | 57.13 | 57.29 | 57.11 | 57.29 | 1,812,198 | +0.08(+0.14%) |
May 03, 2024 | 57.06 | 57.21 | 56.87 | 57.21 | 2,539,481 | +0.48(+0.84%) |
May 02, 2024 | 56.41 | 56.84 | 56.10 | 56.73 | 2,334,497 | +0.82(+1.47%) |
May 01, 2024 | 56.08 | 56.57 | 55.77 | 55.91 | 1,767,823 | -0.03(-0.05%) |
Apr 30, 2024 | 56.34 | 56.38 | 55.94 | 55.94 | 1,181,134 | -0.67(-1.19%) |
Apr 29, 2024 | 56.37 | 56.63 | 56.30 | 56.62 | 875,563 | +0.59(+1.04%) |
Apr 26, 2024 | 55.93 | 56.07 | 55.81 | 56.03 | 1,135,157 | +0.41(+0.73%) |
Apr 25, 2024 | 55.05 | 55.68 | 54.94 | 55.62 | 1,325,191 | +0.09(+0.16%) |
Apr 24, 2024 | 55.73 | 55.74 | 55.35 | 55.53 | 1,259,412 | -0.01(-0.02%) |
Apr 23, 2024 | 55.20 | 55.58 | 55.09 | 55.54 | 1,284,446 | +0.35(+0.63%) |
Apr 22, 2024 | 54.79 | 55.28 | 54.75 | 55.20 | 1,167,802 | +0.49(+0.89%) |
Apr 19, 2024 | 54.87 | 54.95 | 54.60 | 54.71 | 1,806,649 | -0.33(-0.59%) |
Apr 18, 2024 | 55.08 | 55.33 | 54.88 | 55.04 | 2,128,607 | +0.13(+0.23%) |
Apr 17, 2024 | 55.28 | 55.31 | 54.74 | 54.91 | 2,069,642 | -0.10(-0.18%) |
Apr 16, 2024 | 55.07 | 55.23 | 54.87 | 55.01 | 1,754,078 | -0.76(-1.37%) |
Apr 15, 2024 | 56.53 | 56.57 | 55.72 | 55.77 | 1,498,490 | -0.57(-1.00%) |
Apr 12, 2024 | 56.76 | 56.88 | 56.23 | 56.34 | 1,426,159 | -1.17(-2.03%) |
Apr 11, 2024 | 57.45 | 57.56 | 57.10 | 57.51 | 2,324,458 | +0.41(+0.71%) |
Apr 10, 2024 | 57.32 | 57.33 | 56.93 | 57.10 | 2,570,021 | -0.98(-1.69%) |
Apr 09, 2024 | 58.13 | 58.25 | 57.82 | 58.08 | 1,595,374 | +0.34(+0.58%) |
Apr 08, 2024 | 57.61 | 57.81 | 57.61 | 57.75 | 936,577 | +0.40(+0.69%) |
Apr 05, 2024 | 56.97 | 57.45 | 56.97 | 57.35 | 1,329,796 | +0.26(+0.45%) |
Apr 04, 2024 | 57.74 | 57.96 | 57.03 | 57.09 | 2,639,205 | -0.18(-0.31%) |
Apr 03, 2024 | 56.96 | 57.40 | 56.88 | 57.27 | 2,667,375 | +0.12(+0.21%) |
Apr 02, 2024 | 57.17 | 57.26 | 57.05 | 57.15 | 3,161,220 | +0.22(+0.38%) |
Apr 01, 2024 | 57.25 | 57.36 | 56.81 | 56.93 | 3,590,969 | -0.15(-0.26%) |
Mar 28, 2024 | 57.02 | 57.14 | 57.14 | 57.08 | 2,111,086 | +0.12(+0.21%) |
Mar 27, 2024 | 56.96 | 57.02 | 56.73 | 56.96 | 2,421,528 | +0.22(+0.38%) |
Mar 26, 2024 | 56.98 | 57.01 | 56.74 | 56.74 | 1,872,565 | -0.14(-0.24%) |
Mar 25, 2024 | 56.80 | 56.96 | 56.75 | 56.88 | 1,367,280 | +0.14(+0.24%) |
Mar 22, 2024 | 56.91 | 56.91 | 56.68 | 56.74 | 1,556,979 | -0.24(-0.42%) |
Mar 21, 2024 | 57.34 | 57.34 | 56.97 | 56.98 | 3,012,062 | +0.23(+0.40%) |
Mar 20, 2024 | 56.18 | 56.79 | 56.08 | 56.75 | 3,718,423 | +0.63(+1.13%) |
Mar 19, 2024 | 56.08 | 56.20 | 55.83 | 56.12 | 2,397,565 | -0.21(-0.37%) |
Mar 18, 2024 | 56.64 | 56.67 | 56.29 | 56.33 | 2,858,925 | +0.05(+0.09%) |
Mar 15, 2024 | 56.52 | 56.52 | 56.23 | 56.28 | 4,196,939 | -0.47(-0.82%) |
Mar 14, 2024 | 57.08 | 57.11 | 56.58 | 56.74 | 20,687,968 | -0.06(-0.10%) |
Mar 13, 2024 | 56.86 | 56.87 | 56.68 | 56.80 | 2,195,344 | -0.36(-0.62%) |
Mar 12, 2024 | 57.04 | 57.18 | 56.72 | 57.16 | 2,557,345 | +0.45(+0.79%) |
Mar 11, 2024 | 56.85 | 56.85 | 56.60 | 56.71 | 1,318,947 | -0.19(-0.33%) |
Mar 08, 2024 | 57.26 | 57.44 | 56.83 | 56.90 | 1,410,658 | -0.18(-0.31%) |
Mar 07, 2024 | 56.81 | 57.10 | 56.68 | 57.08 | 2,686,652 | +0.59(+1.04%) |
Mar 06, 2024 | 56.41 | 56.65 | 56.35 | 56.50 | 2,915,532 | +0.80(+1.44%) |
Mar 05, 2024 | 55.98 | 56.05 | 55.60 | 55.69 | 1,582,554 | -0.47(-0.83%) |
Mar 04, 2024 | 56.22 | 56.26 | 56.12 | 56.16 | 1,906,728 | +0.16(+0.28%) |
Mar 01, 2024 | 55.59 | 56.08 | 55.49 | 56.00 | 2,135,061 | +0.63(+1.15%) |
Feb 29, 2024 | 55.57 | 55.63 | 55.26 | 55.37 | 1,488,350 | +0.08(+0.14%) |
Feb 28, 2024 | 55.52 | 55.52 | 55.21 | 55.29 | 1,251,514 | -0.41(-0.73%) |
Feb 27, 2024 | 55.75 | 55.78 | 55.62 | 55.69 | 2,391,734 | -0.06(-0.11%) |
Feb 26, 2024 | 55.81 | 55.81 | 55.63 | 55.75 | 7,220,996 | -0.20(-0.35%) |
Feb 23, 2024 | 56.03 | 56.03 | 55.76 | 55.95 | 2,012,151 | -0.13(-0.23%) |
Feb 22, 2024 | 55.98 | 56.13 | 55.89 | 56.08 | 1,043,162 | +0.47(+0.84%) |
Feb 21, 2024 | 55.66 | 55.66 | 55.38 | 55.61 | 1,495,957 | -0.22(-0.39%) |
Feb 20, 2024 | 55.80 | 55.97 | 55.60 | 55.83 | 2,096,011 | +0.30(+0.54%) |
Feb 16, 2024 | 55.54 | 55.70 | 55.36 | 55.53 | 1,555,152 | +0.00(+0.00%) |
Feb 15, 2024 | 55.38 | 55.54 | 55.31 | 55.53 | 2,779,135 | +0.22(+0.39%) |
Feb 14, 2024 | 55.12 | 55.37 | 55.09 | 55.32 | 2,275,669 | +0.85(+1.57%) |
Feb 13, 2024 | 54.94 | 54.94 | 54.25 | 54.46 | 1,325,300 | -1.04(-1.88%) |
Feb 12, 2024 | 55.32 | 55.78 | 55.31 | 55.51 | 1,696,348 | +0.19(+0.34%) |
Feb 09, 2024 | 55.26 | 55.38 | 55.01 | 55.32 | 2,109,910 | +0.27(+0.49%) |
Feb 08, 2024 | 55.05 | 55.13 | 54.89 | 55.05 | 2,193,314 | -0.16(-0.29%) |
Feb 07, 2024 | 54.92 | 55.23 | 54.92 | 55.21 | 1,626,901 | +0.32(+0.58%) |
Feb 06, 2024 | 54.58 | 54.90 | 54.58 | 54.89 | 1,334,608 | +0.66(+1.23%) |
Feb 05, 2024 | 54.23 | 54.37 | 54.00 | 54.23 | 2,373,171 | -0.11(-0.20%) |
Feb 02, 2024 | 54.28 | 54.38 | 54.09 | 54.34 | 2,105,766 | +0.12(+0.22%) |
Feb 01, 2024 | 54.13 | 54.26 | 53.80 | 54.22 | 2,299,426 | +0.61(+1.15%) |
Jan 31, 2024 | 53.85 | 54.11 | 53.52 | 53.60 | 2,091,474 | -0.32(-0.59%) |
Jan 30, 2024 | 53.84 | 53.92 | 53.67 | 53.92 | 1,010,718 | -0.30(-0.55%) |
Jan 29, 2024 | 54.17 | 54.27 | 53.92 | 54.22 | 2,278,680 | +0.41(+0.76%) |
Jan 26, 2024 | 53.67 | 53.92 | 53.67 | 53.81 | 1,510,856 | +0.21(+0.39%) |
Jan 25, 2024 | 53.73 | 53.81 | 53.48 | 53.60 | 2,547,637 | +0.02(+0.04%) |
Jan 24, 2024 | 53.84 | 53.88 | 53.52 | 53.58 | 1,773,107 | +0.30(+0.56%) |
Jan 23, 2024 | 53.14 | 53.28 | 53.01 | 53.28 | 1,206,981 | +0.00(+0.00%) |
Jan 22, 2024 | 53.38 | 53.48 | 53.22 | 53.28 | 1,892,110 | -0.21(-0.39%) |
Jan 19, 2024 | 53.23 | 53.52 | 53.02 | 53.49 | 1,625,046 | +0.65(+1.24%) |
Jan 18, 2024 | 52.69 | 52.84 | 52.57 | 52.84 | 2,183,328 | +0.59(+1.12%) |
Jan 17, 2024 | 52.17 | 52.29 | 51.99 | 52.25 | 1,670,448 | -0.63(-1.20%) |
Jan 16, 2024 | 53.23 | 53.24 | 52.83 | 52.89 | 2,345,963 | -1.20(-2.22%) |
Jan 12, 2024 | 54.23 | 54.35 | 53.98 | 54.09 | 1,219,022 | +0.31(+0.57%) |
Jan 11, 2024 | 53.86 | 53.92 | 53.40 | 53.78 | 2,528,392 | +0.12(+0.22%) |
Jan 10, 2024 | 53.77 | 53.81 | 53.52 | 53.66 | 1,741,261 | -0.11(-0.20%) |
Jan 09, 2024 | 53.95 | 53.96 | 53.67 | 53.77 | 1,456,426 | -0.75(-1.38%) |
Jan 08, 2024 | 54.08 | 54.54 | 54.02 | 54.52 | 1,593,326 | +0.45(+0.83%) |
Jan 05, 2024 | 54.04 | 54.40 | 53.96 | 54.08 | 834,953 | +0.20(+0.37%) |
Jan 04, 2024 | 53.90 | 54.12 | 53.82 | 53.88 | 1,996,207 | +0.04(+0.07%) |
Jan 03, 2024 | 53.88 | 53.99 | 53.67 | 53.84 | 1,911,477 | -0.61(-1.13%) |
Jan 02, 2024 | 54.60 | 54.65 | 54.30 | 54.45 | 1,412,922 | -0.49(-0.88%) |
Dec 29, 2023 | 55.03 | 55.26 | 54.75 | 54.94 | 1,608,523 | -0.09(-0.16%) |
Dec 28, 2023 | 55.23 | 55.26 | 55.00 | 55.03 | 3,309,984 | +0.15(+0.27%) |
Dec 27, 2023 | 54.76 | 54.91 | 54.72 | 54.88 | 2,970,055 | +0.42(+0.76%) |
Dec 26, 2023 | 54.44 | 54.51 | 54.32 | 54.46 | 1,813,965 | +0.48(+0.88%) |
Dec 22, 2023 | 54.00 | 54.07 | 53.84 | 53.99 | 1,976,995 | +0.14(+0.26%) |
Dec 21, 2023 | 53.65 | 53.86 | 53.55 | 53.85 | 1,393,857 | +0.88(+1.67%) |
Dec 20, 2023 | 53.69 | 53.76 | 52.95 | 52.97 | 2,773,233 | -0.83(-1.54%) |
Dec 19, 2023 | 53.66 | 53.90 | 53.52 | 53.79 | 2,781,413 | +0.36(+0.68%) |
Dec 18, 2023 | 53.36 | 53.50 | 53.18 | 53.43 | 2,044,479 | +0.15(+0.28%) |
Dec 15, 2023 | 53.53 | 53.58 | 53.25 | 53.28 | 1,522,228 | -0.31(-0.59%) |
Dec 14, 2023 | 53.28 | 53.73 | 53.28 | 53.60 | 2,217,196 | +0.74(+1.41%) |
Dec 13, 2023 | 51.99 | 52.85 | 51.74 | 52.85 | 1,581,290 | +0.77(+1.49%) |
Dec 12, 2023 | 51.99 | 52.09 | 51.73 | 52.08 | 880,752 | -0.07(-0.13%) |
Dec 11, 2023 | 51.93 | 52.16 | 51.85 | 52.15 | 988,270 | +0.22(+0.42%) |
Dec 08, 2023 | 51.78 | 52.01 | 51.69 | 51.93 | 885,784 | -0.02(-0.04%) |
Dec 07, 2023 | 51.87 | 51.96 | 51.69 | 51.95 | 765,322 | +0.28(+0.55%) |
Dec 06, 2023 | 52.03 | 52.03 | 51.64 | 51.67 | 1,392,567 | -0.06(-0.11%) |
Dec 05, 2023 | 51.72 | 51.79 | 51.49 | 51.72 | 851,885 | -0.10(-0.19%) |
Dec 04, 2023 | 51.99 | 52.08 | 51.69 | 51.82 | 734,353 | -0.46(-0.88%) |
Dec 01, 2023 | 51.66 | 52.29 | 51.63 | 52.28 | 1,125,537 | +0.46(+0.89%) |
Nov 30, 2023 | 51.84 | 51.87 | 51.56 | 51.82 | 1,357,797 | +0.04(+0.08%) |
Nov 29, 2023 | 51.92 | 52.05 | 51.74 | 51.78 | 1,125,241 | -0.07(-0.13%) |
Nov 28, 2023 | 51.62 | 51.94 | 51.57 | 51.85 | 694,409 | +0.57(+1.11%) |
Nov 27, 2023 | 51.36 | 51.36 | 51.12 | 51.28 | 1,129,646 | -0.05(-0.10%) |
Nov 24, 2023 | 51.27 | 51.37 | 51.23 | 51.33 | 805,527 | -0.07(-0.13%) |
Nov 22, 2023 | 51.45 | 51.54 | 51.27 | 51.40 | 1,292,779 | -0.12(-0.23%) |
Nov 21, 2023 | 51.76 | 51.77 | 51.45 | 51.52 | 664,250 | -0.19(-0.36%) |
Nov 20, 2023 | 51.37 | 51.77 | 51.37 | 51.71 | 1,026,773 | +0.44(+0.86%) |
Nov 17, 2023 | 51.27 | 51.33 | 51.17 | 51.26 | 995,394 | +0.07(+0.13%) |
Nov 16, 2023 | 51.19 | 51.30 | 51.02 | 51.20 | 1,000,503 | +0.06(+0.11%) |
Nov 15, 2023 | 51.19 | 51.33 | 51.05 | 51.14 | 947,286 | +0.20(+0.38%) |
Nov 14, 2023 | 50.48 | 50.99 | 50.32 | 50.94 | 1,421,722 | +1.31(+2.65%) |
Nov 13, 2023 | 49.58 | 49.72 | 49.37 | 49.63 | 769,444 | -0.20(-0.39%) |
Nov 10, 2023 | 49.49 | 49.87 | 49.40 | 49.82 | 464,379 | +0.51(+1.03%) |
Nov 09, 2023 | 49.75 | 49.80 | 49.27 | 49.31 | 1,231,834 | -0.36(-0.73%) |
Nov 08, 2023 | 49.82 | 49.86 | 49.55 | 49.68 | 2,554,077 | -0.32(-0.65%) |
Nov 07, 2023 | 49.87 | 50.03 | 49.67 | 50.00 | 1,644,187 | -0.14(-0.27%) |
Nov 06, 2023 | 50.15 | 50.30 | 50.02 | 50.14 | 1,056,292 | +0.47(+0.95%) |
Nov 03, 2023 | 49.26 | 49.76 | 49.15 | 49.67 | 1,442,185 | +0.77(+1.58%) |
Nov 02, 2023 | 48.60 | 48.90 | 48.57 | 48.89 | 1,119,013 | +1.00(+2.09%) |
Nov 01, 2023 | 47.14 | 47.91 | 47.14 | 47.89 | 2,631,960 | +0.65(+1.37%) |
Oct 31, 2023 | 47.03 | 47.26 | 46.95 | 47.25 | 1,673,450 | -0.16(-0.33%) |
Oct 30, 2023 | 47.53 | 47.65 | 47.22 | 47.40 | 1,735,807 | +0.50(+1.07%) |
Oct 27, 2023 | 47.49 | 47.49 | 46.81 | 46.90 | 1,419,135 | -0.16(-0.33%) |
Oct 26, 2023 | 47.11 | 47.19 | 46.82 | 47.06 | 2,271,220 | -0.38(-0.81%) |
Oct 25, 2023 | 47.78 | 47.78 | 47.38 | 47.44 | 1,567,431 | -0.58(-1.20%) |
Oct 24, 2023 | 47.97 | 48.08 | 47.84 | 48.02 | 2,361,864 | +0.33(+0.70%) |
Oct 23, 2023 | 47.46 | 47.90 | 47.29 | 47.69 | 1,918,857 | -0.15(-0.31%) |
Oct 20, 2023 | 48.05 | 48.15 | 47.82 | 47.83 | 3,792,522 | -0.50(-1.03%) |
Oct 19, 2023 | 48.50 | 48.69 | 48.28 | 48.33 | 22,435,548 | -0.10(-0.20%) |
Oct 18, 2023 | 48.81 | 48.81 | 48.32 | 48.43 | 1,114,821 | -0.70(-1.42%) |
Oct 17, 2023 | 48.97 | 49.34 | 48.85 | 49.13 | 1,419,586 | -0.04(-0.08%) |
Oct 16, 2023 | 48.96 | 49.21 | 48.86 | 49.17 | 857,340 | +0.49(+1.01%) |
Oct 13, 2023 | 49.03 | 49.11 | 48.62 | 48.68 | 1,585,342 | -0.19(-0.38%) |
Oct 12, 2023 | 49.36 | 49.36 | 48.68 | 48.86 | 2,711,440 | -0.40(-0.82%) |
Oct 11, 2023 | 49.30 | 49.41 | 49.05 | 49.27 | 1,017,434 | +0.28(+0.58%) |
Oct 10, 2023 | 48.59 | 49.04 | 48.59 | 48.98 | 1,156,588 | +0.60(+1.24%) |
Oct 09, 2023 | 48.14 | 48.38 | 47.87 | 48.38 | 979,247 | -0.30(-0.62%) |
Oct 06, 2023 | 48.09 | 48.78 | 47.88 | 48.69 | 1,774,954 | +0.52(+1.08%) |
Oct 05, 2023 | 48.14 | 48.20 | 47.83 | 48.17 | 947,244 | +0.16(+0.33%) |
Oct 04, 2023 | 48.08 | 48.13 | 47.80 | 48.01 | 815,523 | -0.07(-0.14%) |
Oct 03, 2023 | 48.28 | 48.50 | 47.96 | 48.08 | 713,197 | -0.52(-1.07%) |
Oct 02, 2023 | 48.77 | 48.83 | 48.44 | 48.60 | 1,007,918 | -0.24(-0.48%) |
Sep 29, 2023 | 49.40 | 49.40 | 48.74 | 48.83 | 1,239,178 | -0.10(-0.20%) |
Sep 28, 2023 | 48.56 | 49.00 | 48.48 | 48.93 | 3,928,263 | +0.23(+0.46%) |
Sep 27, 2023 | 48.94 | 48.96 | 48.47 | 48.71 | 1,485,609 | +0.02(+0.04%) |
Sep 26, 2023 | 49.00 | 49.03 | 48.62 | 48.69 | 1,883,362 | -0.72(-1.45%) |
Sep 25, 2023 | 49.31 | 49.40 | 49.28 | 49.40 | 651,861 | +0.00(+0.00%) |
Sep 22, 2023 | 49.62 | 49.76 | 49.39 | 49.40 | 864,334 | +0.16(+0.32%) |
Sep 21, 2023 | 49.49 | 49.49 | 49.21 | 49.25 | 919,054 | -0.80(-1.61%) |
Sep 20, 2023 | 50.40 | 50.54 | 50.01 | 50.05 | 549,086 | -0.12(-0.23%) |
Sep 19, 2023 | 50.29 | 50.29 | 50.04 | 50.17 | 985,484 | -0.27(-0.54%) |
Sep 18, 2023 | 50.45 | 50.48 | 50.25 | 50.44 | 504,749 | -0.03(-0.06%) |
Sep 15, 2023 | 50.75 | 50.78 | 50.42 | 50.47 | 716,267 | -0.22(-0.43%) |
Sep 14, 2023 | 50.64 | 50.75 | 50.49 | 50.69 | 896,017 | +0.39(+0.78%) |
Sep 13, 2023 | 50.36 | 50.41 | 49.87 | 50.29 | 497,671 | +0.08(+0.16%) |
Sep 12, 2023 | 50.15 | 50.32 | 50.06 | 50.22 | 831,558 | -0.24(-0.49%) |
Sep 11, 2023 | 50.34 | 50.46 | 50.19 | 50.46 | 540,568 | +0.53(+1.06%) |
Sep 08, 2023 | 49.98 | 50.07 | 49.86 | 49.93 | 461,541 | +0.21(+0.41%) |
Sep 07, 2023 | 49.86 | 49.86 | 49.65 | 49.73 | 730,602 | -0.24(-0.47%) |
Sep 06, 2023 | 50.22 | 50.31 | 49.86 | 49.96 | 589,576 | -0.37(-0.74%) |
Sep 05, 2023 | 50.43 | 50.49 | 50.30 | 50.33 | 684,638 | -0.27(-0.54%) |
Sep 01, 2023 | 50.70 | 50.89 | 50.47 | 50.61 | 670,330 | +0.36(+0.72%) |
Aug 31, 2023 | 50.66 | 50.66 | 50.23 | 50.24 | 1,396,353 | -0.65(-1.27%) |
Aug 30, 2023 | 51.06 | 51.06 | 50.82 | 50.89 | 1,284,005 | -0.18(-0.35%) |
Aug 29, 2023 | 50.60 | 51.08 | 50.41 | 51.07 | 696,598 | +0.43(+0.85%) |
Aug 28, 2023 | 50.56 | 50.65 | 50.44 | 50.64 | 1,172,399 | +0.29(+0.58%) |
Aug 25, 2023 | 50.45 | 50.45 | 49.97 | 50.34 | 1,783,386 | +0.07(+0.14%) |
Aug 24, 2023 | 50.73 | 50.73 | 50.24 | 50.27 | 1,096,441 | -0.29(-0.58%) |
Aug 23, 2023 | 50.24 | 50.61 | 50.13 | 50.57 | 849,733 | +0.81(+1.63%) |
Aug 22, 2023 | 50.04 | 50.08 | 49.69 | 49.76 | 700,964 | -0.09(-0.18%) |
Aug 21, 2023 | 49.77 | 49.86 | 49.56 | 49.84 | 490,333 | +0.20(+0.39%) |
Aug 18, 2023 | 49.42 | 49.70 | 49.37 | 49.65 | 720,754 | +0.02(+0.04%) |
Aug 17, 2023 | 50.08 | 50.08 | 49.58 | 49.63 | 932,132 | -0.01(-0.02%) |
Aug 16, 2023 | 49.90 | 50.02 | 49.61 | 49.64 | 1,209,097 | -0.27(-0.55%) |
Aug 15, 2023 | 50.19 | 50.19 | 49.86 | 49.91 | 1,056,607 | -0.46(-0.91%) |
Aug 14, 2023 | 50.25 | 50.38 | 50.00 | 50.37 | 639,536 | -0.18(-0.35%) |
Aug 11, 2023 | 50.73 | 50.80 | 50.49 | 50.55 | 465,287 | -0.46(-0.90%) |
Aug 10, 2023 | 51.34 | 51.58 | 50.95 | 51.01 | 510,857 | -0.07(-0.13%) |
Aug 09, 2023 | 51.23 | 51.23 | 50.89 | 51.08 | 564,661 | +0.18(+0.35%) |
Aug 08, 2023 | 50.94 | 50.94 | 50.55 | 50.90 | 966,131 | -0.58(-1.12%) |
Aug 07, 2023 | 51.54 | 51.59 | 51.29 | 51.48 | 859,621 | +0.12(+0.23%) |
Aug 04, 2023 | 51.48 | 51.80 | 51.28 | 51.36 | 1,557,714 | +0.16(+0.31%) |
Aug 03, 2023 | 51.29 | 51.34 | 51.05 | 51.21 | 2,402,329 | -0.25(-0.48%) |
Aug 02, 2023 | 51.88 | 51.88 | 51.34 | 51.45 | 2,106,097 | -1.13(-2.14%) |