Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 58.48 | 58.58 | 58.38 | 58.40 | 869,673 | -0.03(-0.05%) |
May 15, 2024 | 58.12 | 58.48 | 58.11 | 58.43 | 1,227,417 | +0.51(+0.88%) |
May 14, 2024 | 57.87 | 57.98 | 57.67 | 57.92 | 782,236 | +0.17(+0.29%) |
May 13, 2024 | 57.94 | 58.04 | 57.73 | 57.75 | 1,808,342 | -0.02(-0.03%) |
May 10, 2024 | 57.76 | 57.85 | 57.69 | 57.77 | 809,817 | +0.15(+0.26%) |
May 09, 2024 | 57.18 | 57.63 | 57.15 | 57.62 | 1,316,191 | +0.46(+0.80%) |
May 08, 2024 | 56.94 | 57.22 | 56.90 | 57.16 | 1,035,763 | +0.15(+0.26%) |
May 07, 2024 | 56.96 | 57.12 | 56.96 | 57.01 | 1,711,105 | +0.20(+0.35%) |
May 06, 2024 | 56.71 | 56.81 | 56.58 | 56.81 | 1,048,735 | +0.32(+0.57%) |
May 03, 2024 | 56.52 | 56.58 | 56.18 | 56.49 | 1,396,329 | +0.46(+0.82%) |
May 02, 2024 | 56.13 | 56.18 | 55.70 | 56.03 | 3,031,596 | +0.25(+0.45%) |
May 01, 2024 | 55.85 | 56.40 | 55.71 | 55.78 | 1,720,480 | -0.17(-0.30%) |
Apr 30, 2024 | 56.42 | 56.47 | 55.94 | 55.95 | 1,399,720 | -0.65(-1.15%) |
Apr 29, 2024 | 56.46 | 56.65 | 56.35 | 56.60 | 1,622,494 | +0.26(+0.46%) |
Apr 26, 2024 | 56.32 | 56.52 | 56.26 | 56.34 | 1,020,873 | -0.08(-0.14%) |
Apr 25, 2024 | 56.35 | 56.50 | 56.03 | 56.42 | 1,434,780 | -0.17(-0.30%) |
Apr 24, 2024 | 56.37 | 56.67 | 56.25 | 56.59 | 1,086,255 | +0.05(+0.09%) |
Apr 23, 2024 | 56.31 | 56.64 | 56.23 | 56.54 | 1,027,719 | +0.37(+0.66%) |
Apr 22, 2024 | 55.90 | 56.47 | 55.69 | 56.17 | 1,366,788 | +0.46(+0.83%) |
Apr 19, 2024 | 55.44 | 55.82 | 55.44 | 55.71 | 1,463,849 | +0.41(+0.74%) |
Apr 18, 2024 | 55.42 | 55.64 | 55.20 | 55.30 | 1,498,462 | +0.04(+0.07%) |
Apr 17, 2024 | 55.51 | 55.59 | 55.08 | 55.26 | 1,272,777 | +0.03(+0.05%) |
Apr 16, 2024 | 55.61 | 55.63 | 55.15 | 55.23 | 3,231,982 | -0.28(-0.50%) |
Apr 15, 2024 | 56.36 | 56.44 | 55.37 | 55.51 | 1,757,387 | -0.30(-0.54%) |
Apr 12, 2024 | 56.33 | 56.43 | 55.68 | 55.81 | 1,472,334 | -0.78(-1.38%) |
Apr 11, 2024 | 56.77 | 56.83 | 56.25 | 56.59 | 1,789,496 | -0.02(-0.04%) |
Apr 10, 2024 | 56.75 | 56.88 | 56.35 | 56.61 | 1,707,267 | -0.68(-1.19%) |
Apr 09, 2024 | 57.31 | 57.37 | 56.81 | 57.29 | 1,312,708 | +0.11(+0.19%) |
Apr 08, 2024 | 57.15 | 57.27 | 57.09 | 57.18 | 1,242,359 | +0.05(+0.09%) |
Apr 05, 2024 | 56.82 | 57.32 | 56.75 | 57.13 | 1,587,713 | +0.36(+0.63%) |
Apr 04, 2024 | 57.67 | 57.78 | 56.70 | 56.77 | 1,177,387 | -0.58(-1.01%) |
Apr 03, 2024 | 57.41 | 57.57 | 57.21 | 57.35 | 1,272,376 | -0.09(-0.16%) |
Apr 02, 2024 | 57.48 | 57.55 | 57.28 | 57.44 | 1,182,211 | -0.30(-0.52%) |
Apr 01, 2024 | 58.10 | 58.10 | 57.67 | 57.74 | 1,265,857 | -0.32(-0.55%) |
Mar 28, 2024 | 57.95 | 58.19 | 58.16 | 58.06 | 1,318,927 | +0.18(+0.31%) |
Mar 27, 2024 | 57.39 | 57.88 | 57.38 | 57.88 | 2,939,811 | +0.80(+1.40%) |
Mar 26, 2024 | 57.30 | 57.30 | 57.06 | 57.08 | 1,497,519 | -0.08(-0.14%) |
Mar 25, 2024 | 57.29 | 57.39 | 57.16 | 57.16 | 1,438,837 | -0.16(-0.28%) |
Mar 22, 2024 | 57.60 | 57.69 | 57.30 | 57.32 | 1,407,184 | -0.27(-0.47%) |
Mar 21, 2024 | 57.43 | 57.75 | 57.38 | 57.59 | 1,964,457 | +0.33(+0.58%) |
Mar 20, 2024 | 56.81 | 57.30 | 56.75 | 57.26 | 1,264,719 | +0.37(+0.65%) |
Mar 19, 2024 | 56.56 | 56.94 | 56.52 | 56.89 | 1,114,151 | +0.33(+0.58%) |
Mar 18, 2024 | 56.63 | 56.76 | 56.50 | 56.56 | 1,315,502 | +0.11(+0.19%) |
Mar 15, 2024 | 56.30 | 56.62 | 56.27 | 56.45 | 1,523,456 | -0.19(-0.33%) |
Mar 14, 2024 | 56.96 | 56.99 | 56.34 | 56.64 | 1,490,049 | -0.23(-0.40%) |
Mar 13, 2024 | 56.94 | 57.04 | 56.71 | 56.87 | 1,053,572 | +0.04(+0.07%) |
Mar 12, 2024 | 56.75 | 56.96 | 56.53 | 56.83 | 1,542,709 | +0.24(+0.42%) |
Mar 11, 2024 | 56.36 | 56.60 | 56.15 | 56.59 | 1,298,776 | +0.17(+0.30%) |
Mar 08, 2024 | 56.60 | 56.71 | 56.41 | 56.42 | 1,356,164 | -0.19(-0.33%) |
Mar 07, 2024 | 56.57 | 56.73 | 56.53 | 56.61 | 1,679,014 | +0.29(+0.51%) |
Mar 06, 2024 | 56.26 | 56.55 | 56.15 | 56.32 | 1,652,565 | +0.30(+0.53%) |
Mar 05, 2024 | 56.20 | 56.41 | 55.84 | 56.03 | 1,761,938 | -0.25(-0.44%) |
Mar 04, 2024 | 56.16 | 56.41 | 56.15 | 56.27 | 1,187,031 | +0.04(+0.07%) |
Mar 01, 2024 | 55.98 | 56.25 | 55.83 | 56.23 | 1,308,160 | +0.36(+0.64%) |
Feb 29, 2024 | 55.99 | 56.06 | 55.71 | 55.88 | 1,252,845 | +0.05(+0.09%) |
Feb 28, 2024 | 55.76 | 55.94 | 55.70 | 55.83 | 1,191,784 | -0.02(-0.04%) |
Feb 27, 2024 | 55.78 | 55.86 | 55.69 | 55.85 | 1,863,343 | +0.08(+0.14%) |
Feb 26, 2024 | 55.98 | 56.08 | 55.74 | 55.77 | 1,588,244 | -0.21(-0.37%) |
Feb 23, 2024 | 55.94 | 56.17 | 55.90 | 55.98 | 1,279,812 | +0.12(+0.21%) |
Feb 22, 2024 | 55.48 | 55.99 | 55.43 | 55.86 | 1,456,754 | +0.55(+0.99%) |
Feb 21, 2024 | 55.05 | 55.32 | 54.95 | 55.31 | 1,372,810 | +0.22(+0.40%) |
Feb 20, 2024 | 55.07 | 55.26 | 54.97 | 55.09 | 1,421,225 | -0.07(-0.13%) |
Feb 16, 2024 | 55.25 | 55.48 | 55.09 | 55.16 | 1,440,471 | -0.13(-0.23%) |
Feb 15, 2024 | 54.79 | 55.32 | 54.79 | 55.29 | 1,272,832 | +0.62(+1.13%) |
Feb 14, 2024 | 54.58 | 54.70 | 54.35 | 54.67 | 1,917,885 | +0.29(+0.53%) |
Feb 13, 2024 | 54.71 | 54.78 | 54.02 | 54.38 | 2,305,660 | -0.75(-1.35%) |
Feb 12, 2024 | 54.90 | 55.26 | 54.86 | 55.13 | 2,346,081 | +0.24(+0.43%) |
Feb 09, 2024 | 54.87 | 54.94 | 54.71 | 54.89 | 1,671,004 | +0.01(+0.02%) |
Feb 08, 2024 | 54.85 | 54.91 | 54.65 | 54.88 | 1,421,535 | +0.07(+0.13%) |
Feb 07, 2024 | 54.84 | 54.91 | 54.66 | 54.81 | 1,369,664 | +0.20(+0.36%) |
Feb 06, 2024 | 54.49 | 54.66 | 54.42 | 54.61 | 1,292,313 | +0.21(+0.38%) |
Feb 05, 2024 | 54.55 | 54.60 | 54.26 | 54.40 | 1,579,768 | -0.33(-0.60%) |
Feb 02, 2024 | 54.57 | 54.98 | 54.40 | 54.73 | 1,600,753 | +0.01(+0.02%) |
Feb 01, 2024 | 54.27 | 54.74 | 54.12 | 54.72 | 1,982,070 | +0.52(+0.95%) |
Jan 31, 2024 | 54.83 | 54.90 | 54.20 | 54.21 | 2,386,108 | -0.62(-1.12%) |
Jan 30, 2024 | 54.54 | 54.86 | 54.52 | 54.82 | 1,625,608 | +0.22(+0.40%) |
Jan 29, 2024 | 54.38 | 54.65 | 54.27 | 54.60 | 1,600,696 | +0.18(+0.33%) |
Jan 26, 2024 | 54.42 | 54.52 | 54.27 | 54.42 | 1,418,508 | +0.00(+0.00%) |
Jan 25, 2024 | 54.25 | 54.42 | 54.09 | 54.42 | 1,784,783 | +0.52(+0.96%) |
Jan 24, 2024 | 54.25 | 54.28 | 53.88 | 53.91 | 2,191,868 | -0.17(-0.31%) |
Jan 23, 2024 | 53.96 | 54.09 | 53.87 | 54.08 | 1,481,525 | +0.16(+0.30%) |
Jan 22, 2024 | 53.86 | 54.05 | 53.81 | 53.92 | 1,527,085 | +0.13(+0.24%) |
Jan 19, 2024 | 53.49 | 53.88 | 53.23 | 53.79 | 1,784,186 | +0.47(+0.88%) |
Jan 18, 2024 | 53.11 | 53.37 | 52.89 | 53.32 | 2,176,776 | +0.28(+0.53%) |
Jan 17, 2024 | 52.98 | 53.24 | 52.83 | 53.04 | 1,482,497 | -0.25(-0.47%) |
Jan 16, 2024 | 53.48 | 53.52 | 53.14 | 53.29 | 1,546,111 | -0.36(-0.67%) |
Jan 12, 2024 | 53.76 | 53.88 | 53.46 | 53.65 | 1,224,286 | +0.14(+0.26%) |
Jan 11, 2024 | 53.62 | 53.69 | 53.16 | 53.51 | 1,814,411 | -0.15(-0.28%) |
Jan 10, 2024 | 53.53 | 53.72 | 53.43 | 53.66 | 1,361,211 | +0.13(+0.24%) |
Jan 09, 2024 | 53.53 | 53.60 | 53.40 | 53.53 | 2,492,915 | -0.27(-0.50%) |
Jan 08, 2024 | 53.36 | 53.80 | 53.21 | 53.80 | 3,521,212 | +0.41(+0.76%) |
Jan 05, 2024 | 53.37 | 53.66 | 53.20 | 53.39 | 1,728,026 | +0.02(+0.04%) |
Jan 04, 2024 | 53.47 | 53.74 | 53.34 | 53.37 | 1,275,332 | -0.03(-0.06%) |
Jan 03, 2024 | 53.59 | 53.66 | 53.35 | 53.40 | 1,852,619 | -0.29(-0.54%) |
Jan 02, 2024 | 53.26 | 53.83 | 53.25 | 53.69 | 1,636,720 | +0.16(+0.30%) |
Dec 29, 2023 | 53.56 | 53.63 | 53.32 | 53.53 | 1,520,323 | -0.08(-0.15%) |
Dec 28, 2023 | 53.54 | 53.68 | 53.53 | 53.61 | 1,332,537 | +0.03(+0.06%) |
Dec 27, 2023 | 53.48 | 53.60 | 53.37 | 53.58 | 2,129,332 | +0.08(+0.15%) |
Dec 26, 2023 | 53.28 | 53.60 | 53.24 | 53.50 | 1,455,344 | +0.26(+0.49%) |
Dec 22, 2023 | 53.15 | 53.46 | 53.07 | 53.24 | 2,006,311 | +0.18(+0.34%) |
Dec 21, 2023 | 52.93 | 53.07 | 52.64 | 53.06 | 1,386,941 | +0.42(+0.79%) |
Dec 20, 2023 | 53.31 | 53.45 | 52.62 | 52.64 | 1,888,341 | -0.80(-1.49%) |
Dec 19, 2023 | 53.16 | 53.44 | 53.15 | 53.44 | 2,201,901 | +0.32(+0.60%) |
Dec 18, 2023 | 53.15 | 53.27 | 53.07 | 53.12 | 1,537,965 | +0.13(+0.24%) |
Dec 15, 2023 | 53.02 | 53.15 | 52.85 | 53.00 | 3,946,213 | -0.24(-0.45%) |
Dec 14, 2023 | 53.14 | 53.44 | 53.09 | 53.23 | 1,995,155 | +0.41(+0.77%) |
Dec 13, 2023 | 51.91 | 52.84 | 51.86 | 52.83 | 1,946,274 | +0.82(+1.58%) |
Dec 12, 2023 | 51.92 | 52.05 | 51.69 | 52.01 | 1,920,368 | +0.12(+0.23%) |
Dec 11, 2023 | 51.56 | 51.91 | 51.53 | 51.89 | 2,087,529 | +0.41(+0.81%) |
Dec 08, 2023 | 51.34 | 51.57 | 51.27 | 51.47 | 1,565,581 | +0.15(+0.29%) |
Dec 07, 2023 | 51.33 | 51.44 | 51.20 | 51.33 | 2,242,603 | +0.14(+0.27%) |
Dec 06, 2023 | 51.42 | 51.51 | 51.14 | 51.19 | 1,829,881 | -0.05(-0.10%) |
Dec 05, 2023 | 51.39 | 51.43 | 51.19 | 51.24 | 1,383,374 | -0.31(-0.59%) |
Dec 04, 2023 | 51.19 | 51.59 | 51.19 | 51.54 | 2,072,624 | +0.08(+0.15%) |
Dec 01, 2023 | 50.96 | 51.49 | 50.90 | 51.46 | 1,513,728 | +0.43(+0.85%) |
Nov 30, 2023 | 50.71 | 51.05 | 50.57 | 51.03 | 1,398,699 | +0.47(+0.94%) |
Nov 29, 2023 | 50.67 | 50.86 | 50.51 | 50.56 | 1,579,142 | +0.07(+0.14%) |
Nov 28, 2023 | 50.47 | 50.72 | 50.41 | 50.49 | 1,677,979 | -0.02(-0.04%) |
Nov 27, 2023 | 50.60 | 50.65 | 50.46 | 50.51 | 1,168,249 | -0.20(-0.39%) |
Nov 24, 2023 | 50.58 | 50.74 | 50.58 | 50.70 | 456,235 | +0.14(+0.27%) |
Nov 22, 2023 | 50.47 | 50.61 | 50.42 | 50.57 | 1,257,897 | +0.19(+0.37%) |
Nov 21, 2023 | 50.38 | 50.42 | 50.22 | 50.38 | 1,241,923 | -0.09(-0.18%) |
Nov 20, 2023 | 50.17 | 50.58 | 50.14 | 50.47 | 2,967,529 | +0.20(+0.39%) |
Nov 17, 2023 | 50.27 | 50.34 | 50.13 | 50.27 | 1,333,130 | +0.17(+0.34%) |
Nov 16, 2023 | 50.09 | 50.21 | 49.92 | 50.10 | 1,822,028 | -0.07(-0.14%) |
Nov 15, 2023 | 50.05 | 50.33 | 50.01 | 50.17 | 1,452,785 | +0.22(+0.44%) |
Nov 14, 2023 | 49.51 | 50.09 | 49.50 | 49.95 | 1,874,486 | +0.97(+1.98%) |
Nov 13, 2023 | 48.96 | 49.10 | 48.86 | 48.98 | 1,427,775 | -0.10(-0.20%) |
Nov 10, 2023 | 48.76 | 49.11 | 48.50 | 49.08 | 1,419,607 | +0.55(+1.14%) |
Nov 09, 2023 | 49.07 | 49.08 | 48.48 | 48.53 | 1,400,197 | -0.47(-0.97%) |
Nov 08, 2023 | 49.09 | 49.15 | 48.80 | 49.00 | 1,553,348 | -0.06(-0.12%) |
Nov 07, 2023 | 49.06 | 49.18 | 48.97 | 49.06 | 1,633,316 | -0.14(-0.28%) |
Nov 06, 2023 | 49.30 | 49.35 | 49.05 | 49.20 | 1,599,786 | -0.03(-0.06%) |
Nov 03, 2023 | 49.17 | 49.41 | 49.16 | 49.23 | 1,655,562 | +0.41(+0.85%) |
Nov 02, 2023 | 48.17 | 48.85 | 48.17 | 48.82 | 1,781,583 | +0.97(+2.02%) |
Nov 01, 2023 | 47.71 | 47.99 | 47.58 | 47.85 | 2,052,662 | +0.21(+0.44%) |
Oct 31, 2023 | 47.37 | 47.65 | 47.19 | 47.64 | 1,727,650 | +0.35(+0.73%) |
Oct 30, 2023 | 47.03 | 47.38 | 46.95 | 47.30 | 4,217,044 | +0.51(+1.10%) |
Oct 27, 2023 | 47.40 | 47.40 | 46.61 | 46.78 | 3,860,077 | -0.71(-1.50%) |
Oct 26, 2023 | 47.59 | 47.86 | 47.43 | 47.49 | 2,555,344 | -0.23(-0.48%) |
Oct 25, 2023 | 47.83 | 47.97 | 47.60 | 47.72 | 1,981,288 | -0.17(-0.35%) |
Oct 24, 2023 | 47.90 | 48.06 | 47.69 | 47.89 | 1,486,862 | +0.24(+0.50%) |
Oct 23, 2023 | 47.86 | 48.13 | 47.64 | 47.65 | 1,945,067 | -0.35(-0.72%) |
Oct 20, 2023 | 48.45 | 48.54 | 48.00 | 48.00 | 1,829,928 | -0.48(-1.00%) |
Oct 19, 2023 | 48.92 | 49.11 | 48.43 | 48.48 | 2,402,531 | -0.42(-0.87%) |
Oct 18, 2023 | 49.29 | 49.34 | 48.82 | 48.91 | 2,519,712 | -0.51(-1.04%) |
Oct 17, 2023 | 49.01 | 49.61 | 49.01 | 49.42 | 1,952,462 | +0.15(+0.30%) |
Oct 16, 2023 | 49.07 | 49.42 | 49.01 | 49.27 | 1,376,924 | +0.49(+1.01%) |
Oct 13, 2023 | 48.98 | 49.19 | 48.59 | 48.78 | 1,664,824 | +0.06(+0.12%) |
Oct 12, 2023 | 49.10 | 49.11 | 48.47 | 48.72 | 1,242,432 | -0.30(-0.60%) |
Oct 11, 2023 | 49.09 | 49.16 | 48.75 | 49.01 | 1,461,895 | -0.04(-0.08%) |
Oct 10, 2023 | 48.92 | 49.30 | 48.85 | 49.05 | 1,441,570 | +0.28(+0.57%) |
Oct 09, 2023 | 48.35 | 48.82 | 48.26 | 48.78 | 1,444,815 | +0.39(+0.80%) |
Oct 06, 2023 | 47.84 | 48.61 | 47.52 | 48.39 | 1,960,677 | +0.33(+0.68%) |
Oct 05, 2023 | 48.13 | 48.23 | 47.82 | 48.07 | 2,087,934 | -0.15(-0.31%) |
Oct 04, 2023 | 48.16 | 48.25 | 47.78 | 48.21 | 2,808,968 | +0.08(+0.16%) |
Oct 03, 2023 | 48.26 | 48.47 | 47.95 | 48.14 | 2,599,592 | -0.41(-0.83%) |
Oct 02, 2023 | 48.80 | 48.81 | 48.21 | 48.54 | 2,803,867 | -0.39(-0.79%) |
Sep 29, 2023 | 49.40 | 49.40 | 48.77 | 48.93 | 1,842,327 | -0.21(-0.42%) |
Sep 28, 2023 | 48.98 | 49.27 | 48.89 | 49.13 | 2,253,687 | +0.17(+0.34%) |
Sep 27, 2023 | 49.17 | 49.20 | 48.60 | 48.97 | 1,560,046 | -0.04(-0.08%) |
Sep 26, 2023 | 49.36 | 49.44 | 48.96 | 49.00 | 1,738,289 | -0.67(-1.36%) |
Sep 25, 2023 | 49.42 | 49.68 | 49.46 | 49.68 | 1,219,909 | +0.15(+0.30%) |
Sep 22, 2023 | 49.73 | 49.84 | 49.51 | 49.53 | 1,331,759 | -0.14(-0.28%) |
Sep 21, 2023 | 50.14 | 50.17 | 49.67 | 49.67 | 1,795,845 | -0.66(-1.30%) |
Sep 20, 2023 | 50.70 | 50.83 | 50.32 | 50.33 | 1,723,612 | -0.23(-0.45%) |
Sep 19, 2023 | 50.62 | 50.66 | 50.30 | 50.55 | 1,107,561 | -0.11(-0.21%) |
Sep 18, 2023 | 50.65 | 50.78 | 50.49 | 50.66 | 1,001,114 | +0.06(+0.12%) |
Sep 15, 2023 | 50.94 | 51.07 | 50.58 | 50.60 | 1,163,681 | -0.52(-1.02%) |
Sep 14, 2023 | 50.87 | 51.16 | 50.84 | 51.12 | 1,237,638 | +0.54(+1.07%) |
Sep 13, 2023 | 50.59 | 50.73 | 50.46 | 50.58 | 1,037,151 | +0.02(+0.04%) |
Sep 12, 2023 | 50.46 | 50.77 | 50.42 | 50.56 | 1,192,223 | -0.04(-0.08%) |
Sep 11, 2023 | 50.67 | 50.75 | 50.50 | 50.60 | 1,025,590 | +0.10(+0.19%) |
Sep 08, 2023 | 50.33 | 50.55 | 50.32 | 50.50 | 851,450 | +0.19(+0.37%) |
Sep 07, 2023 | 50.27 | 50.45 | 50.19 | 50.32 | 877,553 | -0.06(-0.12%) |
Sep 06, 2023 | 50.57 | 50.57 | 50.14 | 50.37 | 1,738,411 | -0.28(-0.56%) |
Sep 05, 2023 | 51.09 | 51.14 | 50.64 | 50.66 | 1,275,900 | -0.45(-0.88%) |
Sep 01, 2023 | 51.23 | 51.32 | 50.97 | 51.11 | 1,106,685 | +0.16(+0.31%) |
Aug 31, 2023 | 51.22 | 51.23 | 50.93 | 50.95 | 1,500,508 | -0.18(-0.35%) |
Aug 30, 2023 | 51.11 | 51.28 | 51.01 | 51.13 | 1,624,416 | +0.08(+0.15%) |
Aug 29, 2023 | 50.65 | 51.07 | 50.62 | 51.05 | 1,814,336 | +0.42(+0.83%) |
Aug 28, 2023 | 50.56 | 50.78 | 50.45 | 50.63 | 1,158,844 | +0.23(+0.45%) |
Aug 25, 2023 | 50.28 | 50.56 | 49.99 | 50.40 | 1,504,152 | +0.33(+0.67%) |
Aug 24, 2023 | 50.46 | 50.83 | 50.05 | 50.07 | 1,165,999 | -0.44(-0.87%) |
Aug 23, 2023 | 50.27 | 50.55 | 50.23 | 50.51 | 1,079,534 | +0.32(+0.64%) |
Aug 22, 2023 | 50.55 | 50.58 | 50.14 | 50.19 | 1,232,929 | -0.26(-0.52%) |
Aug 21, 2023 | 50.53 | 50.61 | 50.15 | 50.45 | 1,138,459 | -0.05(-0.10%) |
Aug 18, 2023 | 50.19 | 50.62 | 50.19 | 50.50 | 1,650,660 | +0.11(+0.21%) |
Aug 17, 2023 | 50.74 | 50.90 | 50.36 | 50.39 | 1,417,240 | -0.17(-0.33%) |
Aug 16, 2023 | 50.78 | 51.02 | 50.54 | 50.56 | 1,211,417 | -0.26(-0.52%) |
Aug 15, 2023 | 51.19 | 51.19 | 50.76 | 50.83 | 1,581,042 | -0.62(-1.20%) |
Aug 14, 2023 | 51.37 | 51.47 | 51.26 | 51.44 | 1,757,588 | -0.01(-0.02%) |
Aug 11, 2023 | 51.18 | 51.50 | 51.11 | 51.45 | 987,394 | +0.20(+0.38%) |
Aug 10, 2023 | 51.51 | 51.85 | 51.18 | 51.26 | 3,449,646 | -0.04(-0.08%) |
Aug 09, 2023 | 51.45 | 51.57 | 51.22 | 51.30 | 919,567 | -0.13(-0.25%) |
Aug 08, 2023 | 51.35 | 51.46 | 50.96 | 51.42 | 1,241,865 | -0.20(-0.38%) |
Aug 07, 2023 | 51.36 | 51.66 | 51.36 | 51.62 | 1,139,857 | +0.43(+0.84%) |
Aug 04, 2023 | 51.60 | 51.80 | 51.13 | 51.19 | 1,223,564 | -0.30(-0.59%) |
Aug 03, 2023 | 51.51 | 51.67 | 51.34 | 51.49 | 1,429,468 | -0.20(-0.38%) |
Aug 02, 2023 | 51.82 | 51.94 | 51.61 | 51.69 | 1,870,670 | -0.37(-0.72%) |
Aug 01, 2023 | 52.09 | 52.29 | 51.93 | 52.06 | 1,687,337 | -0.15(-0.28%) |
Jul 31, 2023 | 52.20 | 52.33 | 52.02 | 52.21 | 2,394,985 | +0.07(+0.13%) |
Jul 28, 2023 | 52.20 | 52.29 | 51.95 | 52.14 | 1,257,728 | +0.25(+0.47%) |
Jul 27, 2023 | 52.40 | 52.49 | 51.82 | 51.89 | 1,532,838 | -0.33(-0.64%) |
Jul 26, 2023 | 52.04 | 52.35 | 52.02 | 52.23 | 1,807,179 | +0.02(+0.04%) |
Jul 25, 2023 | 52.09 | 52.34 | 52.06 | 52.21 | 2,204,126 | -0.01(-0.02%) |
Jul 24, 2023 | 52.09 | 52.33 | 52.08 | 52.22 | 1,342,033 | +0.25(+0.47%) |
Jul 21, 2023 | 51.93 | 52.11 | 51.83 | 51.97 | 1,583,314 | +0.19(+0.36%) |
Jul 20, 2023 | 51.50 | 51.86 | 51.50 | 51.79 | 2,103,953 | +0.34(+0.67%) |
Jul 19, 2023 | 51.23 | 51.51 | 51.23 | 51.44 | 1,638,524 | +0.25(+0.50%) |
Jul 18, 2023 | 50.81 | 51.29 | 50.75 | 51.19 | 1,676,940 | +0.37(+0.73%) |
Jul 17, 2023 | 50.61 | 50.93 | 50.54 | 50.82 | 1,062,837 | +0.10(+0.19%) |
Jul 14, 2023 | 50.96 | 50.96 | 50.65 | 50.72 | 889,764 | -0.13(-0.25%) |
Jul 13, 2023 | 50.78 | 50.93 | 50.72 | 50.84 | 1,004,352 | +0.19(+0.37%) |
Jul 12, 2023 | 50.76 | 50.88 | 50.59 | 50.66 | 1,210,358 | +0.22(+0.43%) |
Jul 11, 2023 | 50.18 | 50.47 | 50.10 | 50.44 | 1,032,539 | +0.39(+0.78%) |
Jul 10, 2023 | 49.76 | 50.18 | 49.76 | 50.05 | 962,461 | +0.31(+0.63%) |
Jul 07, 2023 | 49.76 | 50.19 | 49.72 | 49.74 | 1,074,145 | -0.19(-0.37%) |
Jul 06, 2023 | 50.02 | 50.04 | 49.68 | 49.92 | 1,462,606 | -0.51(-1.01%) |
Jul 05, 2023 | 50.38 | 50.56 | 50.33 | 50.43 | 1,324,154 | -0.16(-0.31%) |
Jul 03, 2023 | 50.40 | 50.65 | 50.34 | 50.59 | 677,854 | +0.08(+0.16%) |
Jun 30, 2023 | 50.31 | 50.61 | 50.28 | 50.51 | 1,093,799 | +0.46(+0.92%) |
Jun 29, 2023 | 49.69 | 50.05 | 49.58 | 50.05 | 862,858 | +0.38(+0.77%) |
Jun 28, 2023 | 49.77 | 49.77 | 49.51 | 49.67 | 1,293,417 | -0.15(-0.30%) |
Jun 27, 2023 | 49.51 | 49.88 | 49.43 | 49.82 | 1,343,945 | +0.34(+0.69%) |
Jun 26, 2023 | 49.34 | 49.59 | 49.22 | 49.47 | 969,697 | +0.14(+0.28%) |
Jun 23, 2023 | 49.50 | 49.61 | 49.28 | 49.34 | 881,717 | -0.43(-0.87%) |
Jun 22, 2023 | 49.83 | 49.84 | 49.64 | 49.77 | 1,413,693 | -0.10(-0.20%) |
Jun 21, 2023 | 49.82 | 50.08 | 49.63 | 49.86 | 2,929,410 | -0.08(-0.16%) |
Jun 20, 2023 | 50.12 | 50.16 | 49.85 | 49.94 | 2,375,685 | -0.42(-0.84%) |
Jun 16, 2023 | 50.61 | 50.69 | 50.35 | 50.36 | 1,267,114 | -0.07(-0.14%) |