Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.98 | 54.12 | 53.51 | 53.54 | 8,569,069 | -0.51(-0.95%) |
Apr 29, 2024 | 53.74 | 54.28 | 53.67 | 54.05 | 6,591,135 | +0.60(+1.12%) |
Apr 26, 2024 | 53.63 | 53.95 | 53.26 | 53.46 | 6,894,221 | -0.09(-0.17%) |
Apr 25, 2024 | 52.78 | 53.65 | 52.63 | 53.55 | 4,903,701 | +0.13(+0.24%) |
Apr 24, 2024 | 52.92 | 53.49 | 52.61 | 53.42 | 5,365,011 | +0.28(+0.52%) |
Apr 23, 2024 | 52.98 | 53.33 | 52.86 | 53.14 | 6,682,056 | +0.06(+0.11%) |
Apr 22, 2024 | 52.75 | 53.13 | 52.30 | 53.08 | 4,200,830 | +0.29(+0.55%) |
Apr 19, 2024 | 51.94 | 52.91 | 51.93 | 52.79 | 6,643,087 | +1.01(+1.94%) |
Apr 18, 2024 | 51.19 | 51.80 | 50.89 | 51.78 | 4,983,352 | +0.75(+1.46%) |
Apr 17, 2024 | 50.57 | 51.30 | 50.41 | 51.04 | 5,144,332 | +0.48(+0.94%) |
Apr 16, 2024 | 51.28 | 51.33 | 50.54 | 50.56 | 7,151,904 | -0.85(-1.65%) |
Apr 15, 2024 | 52.05 | 52.10 | 51.11 | 51.41 | 6,280,115 | -0.37(-0.71%) |
Apr 12, 2024 | 51.94 | 52.05 | 51.61 | 51.77 | 6,441,134 | -0.22(-0.42%) |
Apr 11, 2024 | 52.21 | 52.51 | 51.85 | 51.99 | 5,750,378 | +0.10(+0.19%) |
Apr 10, 2024 | 52.76 | 53.11 | 51.46 | 51.89 | 7,612,739 | -2.23(-4.12%) |
Apr 09, 2024 | 53.51 | 54.13 | 53.45 | 54.12 | 3,419,040 | +0.74(+1.38%) |
Apr 08, 2024 | 52.80 | 53.41 | 52.69 | 53.39 | 4,025,667 | +0.63(+1.19%) |
Apr 05, 2024 | 51.94 | 52.91 | 51.72 | 52.76 | 4,741,037 | +0.39(+0.74%) |
Apr 04, 2024 | 52.66 | 53.20 | 52.20 | 52.37 | 3,941,702 | -0.15(-0.28%) |
Apr 03, 2024 | 52.59 | 52.72 | 52.29 | 52.52 | 4,705,441 | -0.10(-0.19%) |
Apr 02, 2024 | 52.72 | 52.82 | 52.41 | 52.62 | 5,131,517 | -0.59(-1.10%) |
Apr 01, 2024 | 53.75 | 53.79 | 53.15 | 53.21 | 4,877,921 | -0.64(-1.18%) |
Mar 28, 2024 | 53.37 | 53.77 | 53.37 | 53.84 | 6,348,321 | +0.33(+0.61%) |
Mar 27, 2024 | 52.75 | 53.52 | 52.61 | 53.52 | 9,154,542 | +1.16(+2.22%) |
Mar 26, 2024 | 52.13 | 52.52 | 52.00 | 52.35 | 6,511,638 | +0.43(+0.82%) |
Mar 25, 2024 | 52.01 | 52.33 | 51.72 | 51.92 | 6,805,263 | +0.09(+0.17%) |
Mar 22, 2024 | 52.52 | 52.60 | 51.75 | 51.83 | 5,802,667 | -0.41(-0.78%) |
Mar 21, 2024 | 52.41 | 52.64 | 51.95 | 52.24 | 5,099,298 | +0.05(+0.10%) |
Mar 20, 2024 | 51.64 | 52.24 | 51.40 | 52.19 | 4,076,142 | +0.34(+0.65%) |
Mar 19, 2024 | 52.00 | 52.15 | 51.57 | 51.85 | 5,474,354 | -0.11(-0.21%) |
Mar 18, 2024 | 51.80 | 52.22 | 51.75 | 51.96 | 4,803,031 | +0.02(+0.04%) |
Mar 15, 2024 | 50.92 | 52.06 | 50.80 | 51.94 | 10,122,718 | +0.53(+1.03%) |
Mar 14, 2024 | 51.92 | 52.05 | 51.00 | 51.42 | 9,792,475 | -0.62(-1.19%) |
Mar 13, 2024 | 52.72 | 53.08 | 51.95 | 52.03 | 7,541,501 | -0.60(-1.13%) |
Mar 12, 2024 | 52.75 | 52.79 | 52.29 | 52.63 | 6,995,043 | -0.21(-0.40%) |
Mar 11, 2024 | 52.64 | 53.24 | 52.54 | 52.84 | 4,776,239 | +0.18(+0.34%) |
Mar 08, 2024 | 52.35 | 52.72 | 52.29 | 52.66 | 4,991,586 | +0.67(+1.28%) |
Mar 07, 2024 | 52.16 | 52.34 | 51.77 | 51.99 | 4,897,446 | +0.08(+0.15%) |
Mar 06, 2024 | 52.35 | 52.40 | 51.61 | 51.91 | 4,947,992 | -0.09(-0.17%) |
Mar 05, 2024 | 52.40 | 52.61 | 51.82 | 52.00 | 6,006,280 | -0.46(-0.87%) |
Mar 04, 2024 | 51.76 | 52.60 | 51.64 | 52.46 | 5,191,718 | +0.47(+0.90%) |
Mar 01, 2024 | 51.75 | 52.02 | 50.66 | 51.99 | 8,995,177 | +0.13(+0.25%) |
Feb 29, 2024 | 51.93 | 52.39 | 51.63 | 51.86 | 6,784,033 | +0.34(+0.67%) |
Feb 28, 2024 | 51.69 | 51.79 | 51.24 | 51.52 | 7,698,409 | -0.29(-0.55%) |
Feb 27, 2024 | 52.29 | 52.42 | 51.69 | 51.81 | 6,022,406 | -0.18(-0.34%) |
Feb 26, 2024 | 52.51 | 52.61 | 51.66 | 51.98 | 5,165,634 | -0.45(-0.85%) |
Feb 23, 2024 | 52.41 | 52.91 | 52.22 | 52.43 | 5,232,234 | +0.12(+0.23%) |
Feb 22, 2024 | 52.16 | 52.45 | 51.91 | 52.31 | 5,817,436 | +0.13(+0.25%) |
Feb 21, 2024 | 52.48 | 52.51 | 51.19 | 52.18 | 6,586,381 | +0.22(+0.42%) |
Feb 20, 2024 | 51.95 | 52.14 | 51.46 | 51.96 | 6,149,284 | +0.14(+0.27%) |
Feb 16, 2024 | 51.00 | 52.03 | 50.77 | 51.83 | 5,733,453 | +0.31(+0.60%) |
Feb 15, 2024 | 51.32 | 51.88 | 51.21 | 51.52 | 5,174,392 | +0.62(+1.23%) |
Feb 14, 2024 | 51.25 | 51.25 | 50.66 | 50.89 | 5,978,933 | -0.13(-0.25%) |
Feb 13, 2024 | 51.24 | 51.30 | 50.70 | 51.02 | 9,783,517 | -1.14(-2.18%) |
Feb 12, 2024 | 52.33 | 52.53 | 52.03 | 52.16 | 5,117,740 | -0.09(-0.17%) |
Feb 09, 2024 | 52.52 | 52.75 | 51.77 | 52.25 | 6,580,004 | -0.40(-0.75%) |
Feb 08, 2024 | 52.76 | 53.00 | 52.53 | 52.65 | 4,525,330 | -0.20(-0.37%) |
Feb 07, 2024 | 53.23 | 53.37 | 52.77 | 52.85 | 4,727,745 | -0.39(-0.73%) |
Feb 06, 2024 | 52.24 | 53.41 | 52.09 | 53.23 | 7,268,875 | +1.09(+2.09%) |
Feb 05, 2024 | 53.02 | 53.09 | 52.10 | 52.14 | 9,219,806 | -1.53(-2.84%) |
Feb 02, 2024 | 54.51 | 54.52 | 53.11 | 53.67 | 7,553,111 | -1.05(-1.92%) |
Feb 01, 2024 | 53.96 | 54.72 | 53.31 | 54.72 | 6,379,437 | +0.85(+1.58%) |
Jan 31, 2024 | 54.66 | 54.77 | 53.59 | 53.87 | 12,440,372 | -0.53(-0.97%) |
Jan 30, 2024 | 53.94 | 54.95 | 53.63 | 54.39 | 8,265,818 | +0.26(+0.47%) |
Jan 29, 2024 | 54.22 | 54.31 | 53.58 | 54.14 | 6,418,962 | -0.05(-0.09%) |
Jan 26, 2024 | 54.79 | 54.86 | 54.17 | 54.19 | 5,778,533 | -0.44(-0.81%) |
Jan 25, 2024 | 54.81 | 54.94 | 54.11 | 54.63 | 7,043,106 | +0.42(+0.78%) |
Jan 24, 2024 | 55.84 | 56.05 | 54.17 | 54.21 | 8,334,340 | -0.99(-1.79%) |
Jan 23, 2024 | 55.01 | 55.29 | 54.62 | 55.19 | 12,341,674 | +0.40(+0.74%) |
Jan 22, 2024 | 55.82 | 56.55 | 54.54 | 54.79 | 46,443,412 | -0.93(-1.66%) |
Jan 19, 2024 | 55.50 | 55.84 | 54.64 | 55.72 | 9,351,223 | +0.39(+0.71%) |
Jan 18, 2024 | 56.35 | 56.54 | 55.02 | 55.32 | 7,211,527 | -1.07(-1.91%) |
Jan 17, 2024 | 56.88 | 57.45 | 55.82 | 56.40 | 6,753,489 | -1.11(-1.94%) |
Jan 16, 2024 | 57.79 | 58.06 | 57.37 | 57.51 | 5,891,749 | -0.55(-0.95%) |
Jan 12, 2024 | 58.68 | 58.83 | 57.69 | 58.06 | 5,977,988 | -0.36(-0.62%) |
Jan 11, 2024 | 58.14 | 58.58 | 57.57 | 58.43 | 6,721,555 | +0.16(+0.27%) |
Jan 10, 2024 | 58.75 | 58.95 | 58.11 | 58.27 | 6,815,132 | -0.18(-0.30%) |
Jan 09, 2024 | 58.30 | 58.98 | 58.07 | 58.45 | 7,714,771 | -0.19(-0.32%) |
Jan 08, 2024 | 57.09 | 58.70 | 57.00 | 58.63 | 8,967,463 | +1.54(+2.69%) |
Jan 05, 2024 | 56.65 | 57.23 | 56.34 | 57.09 | 4,001,197 | +0.23(+0.40%) |
Jan 04, 2024 | 56.89 | 57.41 | 56.65 | 56.87 | 5,178,350 | -0.04(-0.07%) |
Jan 03, 2024 | 57.31 | 57.41 | 56.44 | 56.91 | 5,391,088 | -0.83(-1.43%) |
Jan 02, 2024 | 56.30 | 57.75 | 56.20 | 57.74 | 5,895,867 | +1.13(+2.00%) |
Dec 29, 2023 | 57.17 | 57.29 | 56.58 | 56.60 | 6,785,211 | -0.89(-1.55%) |
Dec 28, 2023 | 56.88 | 57.52 | 56.80 | 57.49 | 5,337,802 | +0.57(+1.00%) |
Dec 27, 2023 | 56.73 | 56.94 | 56.51 | 56.92 | 5,724,540 | +0.29(+0.52%) |
Dec 26, 2023 | 55.86 | 56.67 | 55.82 | 56.63 | 4,290,832 | +0.79(+1.42%) |
Dec 22, 2023 | 56.14 | 56.58 | 55.78 | 55.83 | 5,387,257 | -0.07(-0.12%) |
Dec 21, 2023 | 56.09 | 56.46 | 55.52 | 55.90 | 5,966,751 | +0.26(+0.46%) |
Dec 20, 2023 | 56.05 | 56.65 | 55.63 | 55.65 | 5,501,532 | -0.41(-0.74%) |
Dec 19, 2023 | 55.66 | 56.30 | 55.58 | 56.06 | 6,306,955 | +0.60(+1.08%) |
Dec 18, 2023 | 56.33 | 56.42 | 55.44 | 55.46 | 9,013,013 | -0.77(-1.36%) |
Dec 15, 2023 | 56.56 | 56.78 | 55.69 | 56.23 | 20,639,168 | -0.52(-0.92%) |
Dec 14, 2023 | 56.43 | 57.16 | 56.38 | 56.75 | 11,765,107 | +1.18(+2.12%) |
Dec 13, 2023 | 53.75 | 55.83 | 53.55 | 55.57 | 9,041,217 | +2.10(+3.93%) |
Dec 12, 2023 | 53.43 | 53.62 | 52.96 | 53.47 | 5,100,180 | +0.09(+0.17%) |
Dec 11, 2023 | 53.00 | 53.52 | 52.78 | 53.38 | 6,583,752 | +0.52(+0.98%) |
Dec 08, 2023 | 53.29 | 53.55 | 52.57 | 52.86 | 6,773,706 | -0.81(-1.52%) |
Dec 07, 2023 | 53.59 | 54.16 | 53.31 | 53.67 | 6,311,795 | -0.02(-0.04%) |
Dec 06, 2023 | 54.79 | 55.40 | 53.68 | 53.69 | 11,509,402 | -0.21(-0.38%) |
Dec 05, 2023 | 54.44 | 54.54 | 53.73 | 53.90 | 7,802,216 | -0.60(-1.10%) |
Dec 04, 2023 | 53.40 | 54.64 | 53.40 | 54.50 | 7,460,313 | +0.91(+1.70%) |
Dec 01, 2023 | 52.85 | 53.73 | 52.75 | 53.59 | 6,314,280 | +0.63(+1.19%) |
Nov 30, 2023 | 52.63 | 53.11 | 52.16 | 52.96 | 10,317,429 | +0.54(+1.02%) |
Nov 29, 2023 | 52.94 | 53.23 | 52.33 | 52.42 | 5,692,945 | -0.14(-0.26%) |
Nov 28, 2023 | 52.69 | 53.18 | 52.52 | 52.56 | 7,016,024 | -0.31(-0.59%) |
Nov 27, 2023 | 52.72 | 53.07 | 52.40 | 52.87 | 4,862,617 | +0.21(+0.41%) |
Nov 24, 2023 | 52.02 | 52.72 | 51.88 | 52.66 | 2,512,638 | +0.59(+1.13%) |
Nov 22, 2023 | 52.74 | 52.78 | 51.86 | 52.07 | 4,089,484 | -0.23(-0.45%) |
Nov 21, 2023 | 51.77 | 52.37 | 51.56 | 52.31 | 5,426,751 | +0.32(+0.62%) |
Nov 20, 2023 | 51.57 | 52.18 | 51.29 | 51.98 | 5,065,123 | +0.30(+0.59%) |
Nov 17, 2023 | 52.19 | 52.25 | 51.51 | 51.68 | 7,387,439 | -0.18(-0.34%) |
Nov 16, 2023 | 51.44 | 52.04 | 51.19 | 51.86 | 7,700,428 | +0.61(+1.18%) |
Nov 15, 2023 | 51.00 | 51.59 | 50.97 | 51.25 | 6,152,515 | +0.32(+0.63%) |
Nov 14, 2023 | 49.81 | 51.54 | 49.71 | 50.93 | 7,192,915 | +2.19(+4.49%) |
Nov 13, 2023 | 48.79 | 48.84 | 48.37 | 48.74 | 6,270,389 | -0.16(-0.32%) |
Nov 10, 2023 | 49.24 | 49.36 | 48.69 | 48.90 | 5,314,635 | -0.11(-0.22%) |
Nov 09, 2023 | 50.11 | 50.18 | 48.69 | 49.00 | 5,593,699 | -1.01(-2.01%) |
Nov 08, 2023 | 49.55 | 50.17 | 49.55 | 50.01 | 5,584,231 | +0.49(+0.99%) |
Nov 07, 2023 | 49.67 | 49.80 | 48.87 | 49.52 | 5,918,758 | +0.23(+0.48%) |
Nov 06, 2023 | 49.58 | 49.65 | 49.08 | 49.29 | 7,915,408 | -0.38(-0.77%) |
Nov 03, 2023 | 49.69 | 50.18 | 49.61 | 49.67 | 6,586,156 | +0.80(+1.64%) |
Nov 02, 2023 | 47.75 | 49.03 | 47.54 | 48.87 | 9,854,436 | +1.99(+4.25%) |
Nov 01, 2023 | 46.55 | 47.02 | 46.12 | 46.87 | 8,342,505 | +0.60(+1.29%) |
Oct 31, 2023 | 45.27 | 46.42 | 44.86 | 46.28 | 18,650,918 | +1.38(+3.08%) |
Oct 30, 2023 | 46.14 | 46.83 | 43.74 | 44.90 | 37,188,168 | -2.70(-5.67%) |
Oct 27, 2023 | 48.36 | 48.44 | 47.41 | 47.60 | 4,229,033 | -0.77(-1.59%) |
Oct 26, 2023 | 48.01 | 48.78 | 48.01 | 48.36 | 4,425,578 | +0.50(+1.03%) |
Oct 25, 2023 | 48.00 | 48.20 | 47.66 | 47.87 | 3,434,046 | -0.31(-0.65%) |
Oct 24, 2023 | 47.78 | 48.28 | 47.73 | 48.18 | 4,119,723 | +0.57(+1.20%) |
Oct 23, 2023 | 47.60 | 48.16 | 47.22 | 47.61 | 5,001,529 | -0.33(-0.69%) |
Oct 20, 2023 | 48.00 | 48.39 | 47.93 | 47.94 | 5,112,406 | -0.07(-0.14%) |
Oct 19, 2023 | 48.31 | 48.94 | 47.94 | 48.00 | 5,026,309 | -0.48(-0.98%) |
Oct 18, 2023 | 49.15 | 49.34 | 48.45 | 48.48 | 4,045,859 | -1.03(-2.08%) |
Oct 17, 2023 | 49.14 | 49.82 | 48.97 | 49.51 | 6,269,327 | +0.22(+0.45%) |
Oct 16, 2023 | 49.15 | 49.55 | 48.51 | 49.29 | 4,679,463 | +0.15(+0.30%) |
Oct 13, 2023 | 49.10 | 49.30 | 48.76 | 49.14 | 3,327,325 | +0.30(+0.62%) |
Oct 12, 2023 | 49.35 | 49.48 | 48.63 | 48.84 | 4,230,600 | -0.65(-1.32%) |
Oct 11, 2023 | 49.21 | 49.74 | 49.09 | 49.49 | 4,145,487 | +0.73(+1.49%) |
Oct 10, 2023 | 48.75 | 48.98 | 47.77 | 48.76 | 6,409,579 | -0.34(-0.69%) |
Oct 09, 2023 | 48.48 | 49.39 | 48.47 | 49.10 | 3,855,220 | +0.43(+0.88%) |
Oct 06, 2023 | 48.38 | 49.09 | 47.96 | 48.67 | 4,374,599 | +0.05(+0.10%) |
Oct 05, 2023 | 48.11 | 48.71 | 47.89 | 48.63 | 5,214,221 | +0.48(+0.99%) |
Oct 04, 2023 | 47.71 | 48.17 | 47.27 | 48.15 | 5,626,112 | +0.66(+1.39%) |
Oct 03, 2023 | 47.41 | 47.68 | 47.03 | 47.49 | 6,539,365 | -0.10(-0.20%) |
Oct 02, 2023 | 48.39 | 48.55 | 47.36 | 47.59 | 6,339,491 | -0.92(-1.90%) |
Sep 29, 2023 | 48.55 | 49.08 | 48.20 | 48.51 | 5,455,455 | +0.56(+1.17%) |
Sep 28, 2023 | 48.11 | 48.39 | 47.91 | 47.95 | 6,051,553 | -0.04(-0.08%) |
Sep 27, 2023 | 48.88 | 49.23 | 47.72 | 47.99 | 5,604,759 | -0.58(-1.19%) |
Sep 26, 2023 | 49.28 | 49.47 | 48.27 | 48.57 | 5,412,724 | -0.90(-1.82%) |
Sep 25, 2023 | 49.77 | 49.54 | 49.15 | 49.47 | 5,491,540 | -0.36(-0.72%) |
Sep 22, 2023 | 50.32 | 50.64 | 49.78 | 49.82 | 7,225,485 | -0.48(-0.96%) |
Sep 21, 2023 | 51.63 | 51.75 | 50.29 | 50.31 | 8,980,782 | -1.68(-3.23%) |
Sep 20, 2023 | 52.42 | 52.77 | 51.92 | 51.99 | 3,865,312 | -0.19(-0.37%) |
Sep 19, 2023 | 51.89 | 52.42 | 51.87 | 52.18 | 4,548,185 | +0.26(+0.50%) |
Sep 18, 2023 | 52.53 | 52.56 | 51.84 | 51.92 | 6,130,291 | -0.36(-0.68%) |
Sep 15, 2023 | 53.10 | 53.14 | 52.16 | 52.28 | 19,002,816 | -0.99(-1.85%) |
Sep 14, 2023 | 53.41 | 53.56 | 53.20 | 53.26 | 6,105,660 | +0.06(+0.11%) |
Sep 13, 2023 | 53.55 | 53.67 | 53.15 | 53.21 | 5,100,338 | -0.09(-0.16%) |
Sep 12, 2023 | 53.29 | 53.48 | 53.07 | 53.29 | 3,833,459 | -0.02(-0.04%) |
Sep 11, 2023 | 53.61 | 53.66 | 53.19 | 53.31 | 3,827,366 | -0.14(-0.27%) |
Sep 08, 2023 | 53.49 | 53.86 | 53.35 | 53.46 | 4,392,697 | +0.23(+0.44%) |
Sep 07, 2023 | 53.13 | 53.57 | 53.12 | 53.23 | 6,023,903 | +0.09(+0.16%) |
Sep 06, 2023 | 53.56 | 53.61 | 52.92 | 53.14 | 5,086,343 | -0.25(-0.47%) |
Sep 05, 2023 | 54.28 | 54.29 | 53.37 | 53.39 | 5,445,086 | -0.92(-1.69%) |
Sep 01, 2023 | 54.40 | 54.69 | 54.12 | 54.31 | 3,998,779 | +0.15(+0.29%) |
Aug 31, 2023 | 54.42 | 54.46 | 54.11 | 54.15 | 7,213,490 | -0.26(-0.47%) |
Aug 30, 2023 | 54.21 | 54.45 | 53.93 | 54.41 | 9,376,423 | +0.09(+0.16%) |
Aug 29, 2023 | 54.35 | 54.36 | 53.91 | 54.32 | 4,876,384 | +0.00(+0.00%) |
Aug 28, 2023 | 54.06 | 54.50 | 53.79 | 54.32 | 8,907,246 | +0.45(+0.84%) |
Aug 25, 2023 | 54.26 | 54.31 | 53.69 | 53.87 | 8,762,308 | -0.35(-0.64%) |
Aug 24, 2023 | 54.97 | 55.36 | 54.22 | 54.22 | 5,946,565 | -0.72(-1.31%) |
Aug 23, 2023 | 54.39 | 55.05 | 54.35 | 54.94 | 6,063,241 | +0.76(+1.40%) |
Aug 22, 2023 | 54.34 | 54.47 | 54.01 | 54.18 | 3,585,233 | +0.09(+0.16%) |
Aug 21, 2023 | 54.66 | 54.75 | 53.83 | 54.09 | 4,935,215 | -0.64(-1.18%) |
Aug 18, 2023 | 54.41 | 55.04 | 54.38 | 54.74 | 5,033,487 | +0.02(+0.04%) |
Aug 17, 2023 | 54.84 | 55.42 | 54.69 | 54.72 | 5,434,740 | +0.01(+0.02%) |
Aug 16, 2023 | 55.30 | 55.41 | 54.66 | 54.71 | 5,302,536 | -0.54(-0.98%) |
Aug 15, 2023 | 55.53 | 55.53 | 54.68 | 55.25 | 6,400,667 | -0.49(-0.88%) |
Aug 14, 2023 | 56.25 | 56.39 | 55.62 | 55.74 | 6,393,100 | -0.65(-1.16%) |
Aug 11, 2023 | 56.42 | 56.54 | 56.11 | 56.39 | 5,270,732 | -0.16(-0.29%) |
Aug 10, 2023 | 57.29 | 57.34 | 56.32 | 56.55 | 7,212,000 | -0.69(-1.21%) |
Aug 09, 2023 | 56.64 | 57.53 | 56.43 | 57.25 | 4,049,133 | +0.49(+0.86%) |
Aug 08, 2023 | 57.44 | 57.55 | 56.64 | 56.76 | 4,641,276 | -1.07(-1.85%) |
Aug 07, 2023 | 57.06 | 57.90 | 56.98 | 57.82 | 4,219,661 | +0.86(+1.50%) |
Aug 04, 2023 | 56.98 | 57.96 | 56.77 | 56.97 | 4,686,371 | +0.37(+0.65%) |
Aug 03, 2023 | 57.80 | 57.86 | 56.40 | 56.60 | 6,883,989 | -1.47(-2.53%) |
Aug 02, 2023 | 58.20 | 58.38 | 57.87 | 58.07 | 3,697,073 | -0.39(-0.67%) |
Aug 01, 2023 | 58.69 | 58.96 | 58.30 | 58.47 | 3,334,232 | -0.18(-0.31%) |
Jul 31, 2023 | 59.04 | 59.19 | 58.29 | 58.65 | 10,285,949 | -0.24(-0.40%) |
Jul 28, 2023 | 59.82 | 60.07 | 58.56 | 58.89 | 5,301,781 | -0.69(-1.16%) |
Jul 27, 2023 | 61.31 | 61.48 | 59.53 | 59.58 | 5,175,181 | -1.49(-2.45%) |
Jul 26, 2023 | 60.43 | 61.16 | 60.43 | 61.07 | 3,591,006 | +0.63(+1.05%) |
Jul 25, 2023 | 60.58 | 60.88 | 60.40 | 60.44 | 3,428,259 | -0.27(-0.44%) |
Jul 24, 2023 | 60.24 | 60.78 | 60.12 | 60.71 | 5,128,552 | +0.59(+0.99%) |
Jul 21, 2023 | 60.06 | 60.50 | 59.90 | 60.11 | 3,253,546 | +0.12(+0.21%) |
Jul 20, 2023 | 59.39 | 60.01 | 58.89 | 59.99 | 3,393,136 | +0.85(+1.44%) |
Jul 19, 2023 | 58.67 | 59.52 | 58.67 | 59.14 | 4,553,671 | +0.71(+1.21%) |
Jul 18, 2023 | 58.83 | 58.87 | 58.21 | 58.43 | 4,262,075 | -0.29(-0.49%) |
Jul 17, 2023 | 58.14 | 58.77 | 57.96 | 58.71 | 3,371,425 | +0.45(+0.77%) |
Jul 14, 2023 | 58.26 | 58.32 | 57.94 | 58.26 | 5,200,263 | -0.12(-0.21%) |
Jul 13, 2023 | 57.86 | 58.43 | 57.59 | 58.39 | 4,911,765 | +0.61(+1.06%) |
Jul 12, 2023 | 58.24 | 58.59 | 57.76 | 57.78 | 4,457,491 | -0.18(-0.31%) |
Jul 11, 2023 | 57.04 | 57.99 | 56.76 | 57.96 | 5,673,835 | +1.13(+1.99%) |
Jul 10, 2023 | 56.98 | 57.15 | 56.69 | 56.83 | 5,049,189 | -0.24(-0.42%) |
Jul 07, 2023 | 57.07 | 57.44 | 56.85 | 57.07 | 4,916,790 | -0.32(-0.55%) |
Jul 06, 2023 | 57.27 | 57.42 | 56.70 | 57.38 | 4,285,424 | -0.70(-1.20%) |
Jul 05, 2023 | 57.47 | 58.32 | 57.29 | 58.08 | 4,853,105 | +0.41(+0.71%) |
Jul 03, 2023 | 57.24 | 58.02 | 57.06 | 57.67 | 2,450,651 | +0.39(+0.69%) |
Jun 30, 2023 | 57.77 | 57.95 | 56.70 | 57.28 | 7,475,708 | -0.17(-0.29%) |
Jun 29, 2023 | 57.12 | 57.46 | 56.86 | 57.44 | 3,880,240 | +0.07(+0.12%) |
Jun 28, 2023 | 57.45 | 57.48 | 57.02 | 57.38 | 3,824,604 | -0.04(-0.07%) |
Jun 27, 2023 | 57.30 | 57.54 | 56.98 | 57.42 | 5,056,269 | +0.23(+0.40%) |
Jun 26, 2023 | 56.25 | 57.21 | 56.17 | 57.19 | 3,313,347 | +1.14(+2.03%) |
Jun 23, 2023 | 56.40 | 56.68 | 56.05 | 56.05 | 6,396,144 | -0.68(-1.19%) |
Jun 22, 2023 | 57.11 | 57.27 | 56.33 | 56.73 | 3,376,275 | -0.13(-0.23%) |
Jun 21, 2023 | 57.48 | 57.48 | 56.71 | 56.86 | 5,761,112 | -0.69(-1.19%) |
Jun 20, 2023 | 58.35 | 58.42 | 57.40 | 57.55 | 5,565,798 | -1.01(-1.73%) |
Jun 16, 2023 | 58.41 | 58.81 | 58.29 | 58.56 | 19,372,626 | +0.15(+0.26%) |
Jun 15, 2023 | 58.24 | 58.51 | 58.02 | 58.41 | 4,761,890 | -1.22(-2.04%) |
May 08, 2023 | 59.53 | 59.80 | 59.35 | 59.62 | 2,273,933 | -0.18(-0.30%) |
May 05, 2023 | 59.19 | 60.37 | 59.15 | 59.80 | 3,396,585 | +0.98(+1.66%) |
May 04, 2023 | 58.09 | 59.07 | 57.51 | 58.83 | 3,425,921 | +0.90(+1.56%) |
May 03, 2023 | 58.46 | 58.73 | 57.82 | 57.92 | 3,261,836 | -0.40(-0.68%) |
May 02, 2023 | 59.03 | 59.09 | 58.10 | 58.32 | 2,756,557 | -0.81(-1.37%) |