Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.35 | 69.32 | 68.23 | 69.23 | 3,803,717 | +0.77(+1.12%) |
May 30, 2024 | 66.41 | 68.53 | 66.40 | 68.46 | 1,909,875 | +2.11(+3.19%) |
May 29, 2024 | 66.77 | 67.16 | 66.26 | 66.35 | 2,067,889 | -0.92(-1.36%) |
May 28, 2024 | 68.63 | 68.68 | 67.01 | 67.27 | 1,883,024 | -1.42(-2.06%) |
May 24, 2024 | 68.78 | 68.93 | 67.81 | 68.68 | 1,644,937 | +0.32(+0.47%) |
May 23, 2024 | 69.85 | 70.08 | 68.17 | 68.36 | 1,598,260 | -1.56(-2.22%) |
May 22, 2024 | 69.42 | 70.03 | 69.19 | 69.92 | 1,635,957 | -0.19(-0.27%) |
May 21, 2024 | 69.89 | 70.23 | 69.56 | 70.11 | 1,144,530 | +0.22(+0.31%) |
May 20, 2024 | 69.87 | 70.53 | 69.54 | 69.89 | 1,277,533 | -0.02(-0.03%) |
May 17, 2024 | 70.12 | 70.34 | 69.51 | 69.91 | 1,114,645 | -0.11(-0.16%) |
May 16, 2024 | 70.33 | 70.60 | 69.98 | 70.02 | 1,542,455 | -0.31(-0.44%) |
May 15, 2024 | 70.40 | 70.77 | 70.04 | 70.33 | 1,682,469 | +0.50(+0.71%) |
May 14, 2024 | 69.51 | 69.95 | 69.05 | 69.83 | 1,979,580 | +0.76(+1.10%) |
May 13, 2024 | 69.32 | 69.63 | 68.81 | 69.07 | 1,722,611 | +0.11(+0.16%) |
May 10, 2024 | 69.58 | 69.61 | 68.65 | 68.96 | 1,815,195 | -0.45(-0.65%) |
May 09, 2024 | 69.97 | 70.26 | 69.19 | 69.41 | 2,022,867 | -0.28(-0.40%) |
May 08, 2024 | 68.74 | 69.90 | 68.54 | 69.69 | 2,068,199 | +0.68(+0.98%) |
May 07, 2024 | 68.80 | 69.46 | 68.46 | 69.01 | 1,773,499 | +0.31(+0.45%) |
May 06, 2024 | 68.66 | 69.39 | 68.34 | 68.70 | 1,934,898 | +0.31(+0.45%) |
May 03, 2024 | 68.21 | 68.73 | 67.97 | 68.39 | 2,214,810 | +0.60(+0.88%) |
May 02, 2024 | 68.80 | 68.95 | 67.59 | 67.79 | 2,123,034 | -0.29(-0.42%) |
May 01, 2024 | 69.38 | 69.57 | 67.72 | 68.08 | 3,410,939 | -1.29(-1.85%) |
Apr 30, 2024 | 70.16 | 71.11 | 69.23 | 69.37 | 3,510,666 | -1.15(-1.63%) |
Apr 29, 2024 | 70.05 | 70.62 | 69.69 | 70.52 | 2,595,675 | +0.92(+1.32%) |
Apr 26, 2024 | 66.31 | 70.55 | 66.19 | 69.60 | 4,567,217 | +4.34(+6.65%) |
Apr 25, 2024 | 65.52 | 65.62 | 64.28 | 65.26 | 2,240,383 | +0.26(+0.40%) |
Apr 24, 2024 | 65.07 | 65.40 | 64.36 | 65.00 | 1,907,341 | -0.31(-0.47%) |
Apr 23, 2024 | 65.01 | 65.76 | 64.60 | 65.31 | 1,301,686 | +0.07(+0.11%) |
Apr 22, 2024 | 64.98 | 65.74 | 64.46 | 65.24 | 1,882,462 | +0.48(+0.74%) |
Apr 19, 2024 | 64.07 | 64.85 | 63.95 | 64.76 | 1,518,022 | +0.60(+0.93%) |
Apr 18, 2024 | 64.06 | 64.61 | 63.72 | 64.16 | 1,482,947 | +0.41(+0.64%) |
Apr 17, 2024 | 64.07 | 64.22 | 63.61 | 63.76 | 1,534,882 | +0.17(+0.27%) |
Apr 16, 2024 | 64.31 | 64.35 | 63.38 | 63.59 | 2,384,055 | -0.85(-1.32%) |
Apr 15, 2024 | 65.95 | 66.25 | 64.17 | 64.43 | 2,021,825 | -0.90(-1.37%) |
Apr 12, 2024 | 65.50 | 65.99 | 65.00 | 65.33 | 1,982,359 | -0.83(-1.25%) |
Apr 11, 2024 | 66.57 | 66.59 | 66.03 | 66.16 | 1,241,239 | -0.42(-0.63%) |
Apr 10, 2024 | 65.51 | 66.62 | 65.50 | 66.58 | 1,726,003 | -0.59(-0.88%) |
Apr 09, 2024 | 66.76 | 67.44 | 66.48 | 67.17 | 1,450,615 | +0.75(+1.13%) |
Apr 08, 2024 | 66.50 | 66.90 | 66.27 | 66.42 | 1,518,205 | +0.14(+0.21%) |
Apr 05, 2024 | 65.74 | 66.59 | 65.68 | 66.28 | 1,162,676 | +0.48(+0.73%) |
Apr 04, 2024 | 66.01 | 66.84 | 65.54 | 65.80 | 2,686,924 | -0.75(-1.12%) |
Apr 03, 2024 | 66.90 | 67.35 | 66.40 | 66.55 | 1,433,086 | -0.68(-1.01%) |
Apr 02, 2024 | 67.17 | 67.32 | 66.21 | 67.23 | 1,359,905 | -0.42(-0.62%) |
Apr 01, 2024 | 67.45 | 67.77 | 66.78 | 67.64 | 1,282,082 | +0.48(+0.71%) |
Mar 28, 2024 | 67.04 | 67.31 | 66.87 | 67.17 | 1,560,380 | +0.22(+0.33%) |
Mar 27, 2024 | 66.61 | 67.20 | 66.40 | 66.95 | 2,050,326 | +0.68(+1.02%) |
Mar 26, 2024 | 66.43 | 66.54 | 66.00 | 66.27 | 1,677,326 | -0.04(-0.06%) |
Mar 25, 2024 | 66.04 | 66.51 | 65.82 | 66.31 | 1,305,127 | +0.28(+0.42%) |
Mar 22, 2024 | 65.61 | 66.11 | 65.23 | 66.03 | 1,634,577 | +0.69(+1.05%) |
Mar 21, 2024 | 65.17 | 65.89 | 64.96 | 65.34 | 1,273,966 | +0.28(+0.43%) |
Mar 20, 2024 | 64.20 | 65.39 | 64.20 | 65.06 | 1,198,880 | +0.63(+0.97%) |
Mar 19, 2024 | 64.33 | 65.12 | 63.84 | 64.43 | 1,647,246 | -0.16(-0.25%) |
Mar 18, 2024 | 64.49 | 65.28 | 64.39 | 64.59 | 2,118,312 | +0.70(+1.09%) |
Mar 15, 2024 | 63.67 | 64.58 | 63.35 | 63.90 | 3,484,071 | -0.59(-0.91%) |
Mar 14, 2024 | 64.75 | 64.94 | 63.97 | 64.48 | 1,722,058 | -0.63(-0.96%) |
Mar 13, 2024 | 65.34 | 65.56 | 64.60 | 65.11 | 1,290,018 | -0.20(-0.31%) |
Mar 12, 2024 | 65.81 | 66.05 | 64.66 | 65.31 | 1,650,819 | -0.43(-0.65%) |
Mar 11, 2024 | 64.92 | 66.21 | 64.91 | 65.74 | 1,703,811 | +0.66(+1.01%) |
Mar 08, 2024 | 64.96 | 65.56 | 64.86 | 65.08 | 1,489,763 | +0.09(+0.14%) |
Mar 07, 2024 | 64.50 | 65.10 | 64.17 | 64.99 | 1,962,800 | +1.12(+1.75%) |
Mar 06, 2024 | 64.01 | 64.29 | 63.45 | 63.88 | 1,318,105 | +0.22(+0.34%) |
Mar 05, 2024 | 64.33 | 64.66 | 63.48 | 63.66 | 1,427,386 | -0.68(-1.05%) |
Mar 04, 2024 | 65.01 | 65.31 | 64.15 | 64.33 | 2,260,703 | +0.24(+0.37%) |
Mar 01, 2024 | 63.53 | 64.16 | 62.91 | 64.09 | 1,599,561 | +0.26(+0.41%) |
Feb 29, 2024 | 62.74 | 64.31 | 62.74 | 63.84 | 3,176,417 | +1.40(+2.24%) |
Feb 28, 2024 | 61.83 | 62.95 | 61.81 | 62.44 | 1,572,537 | +0.21(+0.34%) |
Feb 27, 2024 | 62.34 | 63.17 | 61.92 | 62.23 | 1,730,965 | +0.23(+0.37%) |
Feb 26, 2024 | 62.31 | 62.91 | 62.00 | 62.00 | 2,119,967 | -0.51(-0.81%) |
Feb 23, 2024 | 61.65 | 62.56 | 61.60 | 62.51 | 1,512,658 | +1.26(+2.06%) |
Feb 22, 2024 | 61.26 | 61.48 | 60.87 | 61.25 | 1,799,669 | -0.05(-0.08%) |
Feb 21, 2024 | 61.51 | 61.51 | 60.63 | 61.30 | 1,574,537 | -0.21(-0.34%) |
Feb 20, 2024 | 61.65 | 62.13 | 61.25 | 61.51 | 1,699,301 | -0.21(-0.34%) |
Feb 16, 2024 | 61.56 | 62.30 | 61.19 | 61.71 | 1,664,238 | -0.15(-0.24%) |
Feb 15, 2024 | 61.62 | 62.10 | 61.19 | 61.86 | 2,270,650 | +0.24(+0.39%) |
Feb 14, 2024 | 60.49 | 62.20 | 60.32 | 61.62 | 3,503,508 | +2.17(+3.64%) |
Feb 13, 2024 | 59.27 | 59.76 | 58.44 | 59.46 | 2,185,658 | -0.70(-1.16%) |
Feb 12, 2024 | 59.00 | 60.29 | 58.84 | 60.15 | 1,547,210 | +1.34(+2.28%) |
Feb 09, 2024 | 58.79 | 58.90 | 57.86 | 58.81 | 1,713,670 | +0.03(+0.05%) |
Feb 08, 2024 | 58.23 | 59.21 | 57.99 | 58.78 | 1,985,342 | +0.65(+1.11%) |
Feb 07, 2024 | 57.78 | 58.35 | 57.15 | 58.14 | 1,758,874 | +1.23(+2.17%) |
Feb 06, 2024 | 57.45 | 58.03 | 56.25 | 56.90 | 4,310,321 | -1.21(-2.09%) |
Feb 05, 2024 | 57.96 | 58.35 | 56.96 | 58.12 | 2,829,885 | -1.00(-1.70%) |
Feb 02, 2024 | 58.45 | 59.49 | 56.70 | 59.12 | 2,684,502 | +0.07(+0.12%) |
Feb 01, 2024 | 58.45 | 59.39 | 54.52 | 59.05 | 5,481,759 | +3.94(+7.14%) |
Jan 31, 2024 | 56.47 | 56.53 | 55.04 | 55.11 | 2,010,596 | -1.08(-1.93%) |
Jan 30, 2024 | 56.22 | 56.74 | 55.86 | 56.20 | 1,274,453 | -0.46(-0.81%) |
Jan 29, 2024 | 56.61 | 56.67 | 55.96 | 56.65 | 1,014,199 | -0.24(-0.42%) |
Jan 26, 2024 | 56.83 | 57.44 | 56.71 | 56.89 | 1,771,561 | +0.37(+0.65%) |
Jan 25, 2024 | 56.24 | 56.55 | 55.52 | 56.53 | 1,839,277 | +0.99(+1.79%) |
Jan 24, 2024 | 56.86 | 57.13 | 55.47 | 55.53 | 987,047 | -0.85(-1.52%) |
Jan 23, 2024 | 56.60 | 57.01 | 56.12 | 56.39 | 1,179,624 | +0.38(+0.67%) |
Jan 22, 2024 | 55.27 | 56.09 | 55.05 | 56.01 | 1,144,035 | +0.81(+1.48%) |
Jan 19, 2024 | 54.63 | 55.23 | 53.73 | 55.19 | 1,994,096 | +0.68(+1.24%) |
Jan 18, 2024 | 54.30 | 54.84 | 54.15 | 54.52 | 1,216,698 | +0.22(+0.40%) |
Jan 17, 2024 | 54.49 | 55.14 | 54.12 | 54.30 | 1,699,792 | -0.84(-1.53%) |
Jan 16, 2024 | 54.81 | 55.54 | 54.49 | 55.14 | 1,803,264 | -0.87(-1.56%) |
Jan 12, 2024 | 56.69 | 56.92 | 55.86 | 56.02 | 1,097,590 | -0.28(-0.49%) |
Jan 11, 2024 | 57.09 | 57.32 | 55.88 | 56.30 | 1,816,199 | -0.66(-1.15%) |
Jan 10, 2024 | 56.33 | 57.16 | 55.93 | 56.95 | 1,020,927 | +0.23(+0.40%) |
Jan 09, 2024 | 56.44 | 56.93 | 56.19 | 56.72 | 1,329,011 | -0.10(-0.17%) |
Jan 08, 2024 | 57.14 | 57.52 | 56.07 | 56.82 | 1,948,951 | -0.22(-0.38%) |
Jan 05, 2024 | 56.27 | 57.09 | 55.95 | 57.04 | 1,596,726 | +0.74(+1.31%) |
Jan 04, 2024 | 55.47 | 56.53 | 55.32 | 56.31 | 1,801,168 | +0.80(+1.43%) |
Jan 03, 2024 | 55.68 | 55.93 | 54.83 | 55.51 | 2,772,373 | -1.12(-1.98%) |
Jan 02, 2024 | 55.96 | 57.05 | 55.66 | 56.63 | 2,142,466 | -0.54(-0.94%) |
Dec 29, 2023 | 57.54 | 57.93 | 57.12 | 57.17 | 941,725 | -0.43(-0.74%) |
Dec 28, 2023 | 57.56 | 58.19 | 57.37 | 57.60 | 1,072,846 | +0.04(+0.07%) |
Dec 27, 2023 | 57.26 | 57.62 | 57.06 | 57.56 | 808,460 | +0.30(+0.52%) |
Dec 26, 2023 | 56.64 | 57.57 | 56.60 | 57.26 | 690,393 | +0.41(+0.72%) |
Dec 22, 2023 | 56.47 | 57.27 | 56.47 | 56.85 | 1,020,887 | +0.47(+0.83%) |
Dec 21, 2023 | 55.76 | 56.46 | 55.42 | 56.39 | 1,345,788 | +1.02(+1.85%) |
Dec 20, 2023 | 56.86 | 56.86 | 55.27 | 55.36 | 3,016,705 | -1.68(-2.94%) |
Dec 19, 2023 | 57.49 | 57.77 | 56.75 | 57.04 | 2,375,838 | -0.07(-0.12%) |
Dec 18, 2023 | 58.16 | 58.51 | 56.91 | 57.11 | 3,256,360 | -0.96(-1.66%) |
Dec 15, 2023 | 58.62 | 59.31 | 57.87 | 58.08 | 4,460,419 | -0.71(-1.20%) |
Dec 14, 2023 | 59.39 | 60.39 | 58.66 | 58.78 | 2,887,733 | +0.19(+0.32%) |
Dec 13, 2023 | 56.62 | 58.93 | 56.48 | 58.59 | 1,751,620 | +1.72(+3.02%) |
Dec 12, 2023 | 57.18 | 57.18 | 56.04 | 56.87 | 1,749,588 | -0.36(-0.63%) |
Dec 11, 2023 | 57.00 | 57.42 | 56.65 | 57.23 | 1,265,272 | +0.07(+0.12%) |
Dec 08, 2023 | 56.69 | 57.34 | 56.65 | 57.16 | 2,061,279 | +0.30(+0.52%) |
Dec 07, 2023 | 57.11 | 57.26 | 56.01 | 56.86 | 2,510,605 | -0.15(-0.26%) |
Dec 06, 2023 | 56.15 | 57.30 | 56.15 | 57.01 | 2,369,020 | +1.09(+1.96%) |
Dec 05, 2023 | 56.16 | 56.32 | 55.24 | 55.92 | 2,305,015 | -0.41(-0.72%) |
Dec 04, 2023 | 55.80 | 56.86 | 55.60 | 56.33 | 2,443,693 | +0.33(+0.59%) |
Dec 01, 2023 | 54.81 | 56.15 | 54.68 | 56.00 | 1,795,731 | +1.04(+1.90%) |
Nov 30, 2023 | 54.48 | 55.20 | 54.15 | 54.96 | 2,392,960 | +0.67(+1.23%) |
Nov 29, 2023 | 53.38 | 54.45 | 53.27 | 54.29 | 2,169,298 | +1.10(+2.07%) |
Nov 28, 2023 | 53.88 | 53.88 | 53.17 | 53.19 | 1,470,289 | -0.44(-0.81%) |
Nov 27, 2023 | 53.35 | 53.83 | 53.05 | 53.63 | 1,605,027 | -0.13(-0.24%) |
Nov 24, 2023 | 53.23 | 54.12 | 53.17 | 53.75 | 579,468 | +0.68(+1.29%) |
Nov 22, 2023 | 53.23 | 53.45 | 52.71 | 53.07 | 1,202,778 | -0.16(-0.30%) |
Nov 21, 2023 | 52.41 | 53.64 | 52.41 | 53.23 | 2,977,566 | +0.78(+1.49%) |
Nov 20, 2023 | 51.75 | 52.92 | 51.15 | 52.45 | 1,957,112 | +0.59(+1.15%) |
Nov 17, 2023 | 51.70 | 51.99 | 51.29 | 51.85 | 2,189,344 | +0.49(+0.94%) |
Nov 16, 2023 | 51.21 | 51.81 | 51.12 | 51.37 | 2,121,278 | -0.10(-0.19%) |
Nov 15, 2023 | 50.65 | 51.61 | 50.65 | 51.47 | 1,814,488 | +1.02(+2.02%) |
Nov 14, 2023 | 49.08 | 50.51 | 48.49 | 50.45 | 1,514,770 | +2.32(+4.81%) |
Nov 13, 2023 | 48.22 | 48.69 | 47.88 | 48.13 | 1,309,158 | -0.21(-0.43%) |
Nov 10, 2023 | 48.17 | 48.45 | 47.58 | 48.34 | 1,534,221 | +0.17(+0.35%) |
Nov 09, 2023 | 49.87 | 50.01 | 48.00 | 48.17 | 2,027,761 | -1.34(-2.70%) |
Nov 08, 2023 | 49.75 | 49.78 | 49.19 | 49.51 | 1,499,849 | -0.11(-0.22%) |
Nov 07, 2023 | 49.76 | 50.32 | 49.38 | 49.62 | 1,884,920 | -0.39(-0.77%) |
Nov 06, 2023 | 50.70 | 50.75 | 49.76 | 50.00 | 1,730,665 | -0.72(-1.43%) |
Nov 03, 2023 | 48.82 | 51.07 | 48.11 | 50.72 | 3,169,050 | +2.36(+4.87%) |
Nov 02, 2023 | 47.66 | 50.15 | 47.10 | 48.37 | 3,774,544 | +1.28(+2.71%) |
Nov 01, 2023 | 47.99 | 48.16 | 46.50 | 47.09 | 4,692,920 | -0.59(-1.25%) |
Oct 31, 2023 | 47.42 | 48.09 | 47.20 | 47.68 | 2,713,573 | +0.24(+0.50%) |
Oct 30, 2023 | 47.04 | 47.80 | 46.64 | 47.45 | 3,124,292 | +0.84(+1.81%) |
Oct 27, 2023 | 46.56 | 46.78 | 45.87 | 46.60 | 3,966,799 | +0.06(+0.13%) |
Oct 26, 2023 | 45.10 | 47.01 | 45.05 | 46.55 | 3,401,092 | +1.53(+3.39%) |
Oct 25, 2023 | 45.13 | 45.93 | 44.97 | 45.02 | 3,142,938 | -0.51(-1.11%) |
Oct 24, 2023 | 43.00 | 45.61 | 42.88 | 45.52 | 3,672,706 | +3.12(+7.36%) |
Oct 23, 2023 | 43.64 | 43.69 | 42.40 | 42.41 | 1,962,990 | -1.31(-2.99%) |
Oct 20, 2023 | 44.78 | 44.88 | 43.69 | 43.71 | 1,649,096 | -1.01(-2.26%) |
Oct 19, 2023 | 44.78 | 45.72 | 44.61 | 44.72 | 2,367,236 | +0.00(+0.00%) |
Oct 18, 2023 | 44.65 | 45.13 | 44.23 | 44.72 | 2,339,753 | -0.41(-0.90%) |
Oct 17, 2023 | 44.13 | 45.46 | 43.99 | 45.13 | 1,862,921 | +0.57(+1.29%) |
Oct 16, 2023 | 43.88 | 44.97 | 42.96 | 44.55 | 2,172,746 | +0.90(+2.06%) |
Oct 13, 2023 | 43.85 | 44.24 | 43.16 | 43.65 | 2,375,643 | +0.23(+0.52%) |
Oct 12, 2023 | 45.36 | 45.56 | 43.21 | 43.43 | 3,268,013 | -2.12(-4.65%) |
Oct 11, 2023 | 46.74 | 47.41 | 45.14 | 45.54 | 2,222,599 | -0.26(-0.56%) |
Oct 10, 2023 | 45.54 | 46.05 | 45.28 | 45.80 | 2,134,945 | +0.31(+0.67%) |
Oct 09, 2023 | 45.50 | 45.66 | 44.69 | 45.50 | 2,740,007 | -0.19(-0.41%) |
Oct 06, 2023 | 47.11 | 47.30 | 45.64 | 45.68 | 2,985,632 | -1.57(-3.33%) |
Oct 05, 2023 | 48.58 | 48.82 | 46.79 | 47.26 | 2,003,705 | -1.53(-3.15%) |
Oct 04, 2023 | 48.76 | 49.17 | 48.18 | 48.79 | 1,793,766 | +0.53(+1.11%) |
Oct 03, 2023 | 48.17 | 49.44 | 48.17 | 48.26 | 1,744,709 | -0.52(-1.08%) |
Oct 02, 2023 | 49.26 | 49.87 | 48.53 | 48.78 | 1,830,250 | -0.52(-1.04%) |
Sep 29, 2023 | 49.34 | 49.86 | 49.02 | 49.30 | 3,320,421 | +1.59(+3.34%) |
Sep 28, 2023 | 47.56 | 48.08 | 47.17 | 47.70 | 2,849,432 | -0.06(-0.12%) |
Sep 27, 2023 | 47.74 | 48.13 | 47.25 | 47.76 | 1,408,047 | +0.08(+0.17%) |
Sep 26, 2023 | 48.60 | 48.85 | 47.52 | 47.68 | 1,354,518 | -1.13(-2.31%) |
Sep 25, 2023 | 48.98 | 48.87 | 48.48 | 48.81 | 1,337,015 | -0.25(-0.50%) |
Sep 22, 2023 | 50.01 | 50.39 | 49.00 | 49.06 | 2,177,414 | -0.85(-1.71%) |
Sep 21, 2023 | 51.01 | 51.22 | 49.82 | 49.91 | 1,653,929 | -1.54(-3.00%) |
Sep 20, 2023 | 50.33 | 51.96 | 50.06 | 51.46 | 2,510,307 | +1.40(+2.79%) |
Sep 19, 2023 | 50.83 | 50.90 | 49.98 | 50.06 | 2,039,149 | -0.90(-1.77%) |
Sep 18, 2023 | 50.97 | 51.50 | 50.51 | 50.96 | 1,355,237 | -0.22(-0.43%) |
Sep 15, 2023 | 51.91 | 52.08 | 51.03 | 51.18 | 2,468,985 | -0.89(-1.71%) |
Sep 14, 2023 | 50.99 | 52.43 | 50.70 | 52.07 | 2,009,798 | +1.68(+3.34%) |
Sep 13, 2023 | 50.76 | 51.11 | 50.25 | 50.39 | 1,676,760 | -0.99(-1.93%) |
Sep 12, 2023 | 51.50 | 51.66 | 51.11 | 51.38 | 1,208,625 | -0.13(-0.25%) |
Sep 11, 2023 | 51.99 | 52.27 | 51.50 | 51.51 | 1,343,153 | -0.08(-0.15%) |
Sep 08, 2023 | 50.76 | 51.68 | 50.32 | 51.59 | 2,332,565 | +0.79(+1.56%) |
Sep 07, 2023 | 51.65 | 51.99 | 50.69 | 50.79 | 1,838,420 | -1.62(-3.10%) |
Sep 06, 2023 | 53.01 | 53.43 | 52.29 | 52.42 | 1,611,363 | -0.75(-1.42%) |
Sep 05, 2023 | 53.98 | 54.00 | 52.94 | 53.17 | 1,294,113 | -1.23(-2.26%) |
Sep 01, 2023 | 54.15 | 55.04 | 53.81 | 54.40 | 1,108,707 | +0.48(+0.88%) |
Aug 31, 2023 | 53.88 | 54.16 | 53.59 | 53.92 | 1,401,120 | +0.24(+0.44%) |
Aug 30, 2023 | 53.22 | 53.71 | 52.93 | 53.69 | 1,253,758 | +0.55(+1.04%) |
Aug 29, 2023 | 51.91 | 53.16 | 51.50 | 53.13 | 1,186,429 | +1.35(+2.61%) |
Aug 28, 2023 | 51.78 | 52.48 | 51.44 | 51.78 | 1,065,447 | -0.14(-0.27%) |
Aug 25, 2023 | 52.16 | 52.43 | 51.53 | 51.92 | 1,121,745 | -0.14(-0.27%) |
Aug 24, 2023 | 51.43 | 52.31 | 51.25 | 52.06 | 1,119,927 | +0.38(+0.73%) |
Aug 23, 2023 | 51.77 | 51.95 | 51.57 | 51.68 | 1,376,337 | -0.13(-0.25%) |
Aug 22, 2023 | 52.26 | 52.42 | 51.36 | 51.81 | 1,656,114 | -0.52(-1.00%) |
Aug 21, 2023 | 53.85 | 54.18 | 52.06 | 52.33 | 1,573,735 | -1.51(-2.80%) |
Aug 18, 2023 | 54.17 | 54.75 | 53.76 | 53.84 | 1,820,890 | -0.82(-1.50%) |
Aug 17, 2023 | 54.33 | 55.81 | 54.17 | 54.66 | 2,410,392 | +0.88(+1.63%) |
Aug 16, 2023 | 54.76 | 56.91 | 53.22 | 53.78 | 4,128,472 | -0.99(-1.80%) |
Aug 15, 2023 | 55.50 | 55.60 | 54.71 | 54.77 | 1,126,652 | -1.13(-2.03%) |
Aug 14, 2023 | 56.36 | 56.36 | 55.65 | 55.91 | 1,217,041 | -0.74(-1.31%) |
Aug 11, 2023 | 56.24 | 56.80 | 55.72 | 56.65 | 1,513,347 | +0.55(+0.98%) |
Aug 10, 2023 | 54.95 | 56.14 | 54.81 | 56.09 | 1,688,577 | +1.59(+2.91%) |
Aug 09, 2023 | 55.52 | 55.52 | 54.32 | 54.50 | 1,415,996 | -1.02(-1.83%) |
Aug 08, 2023 | 55.69 | 55.78 | 54.82 | 55.52 | 1,180,734 | -0.81(-1.44%) |
Aug 07, 2023 | 57.17 | 57.26 | 55.93 | 56.33 | 1,415,665 | -0.72(-1.26%) |
Aug 04, 2023 | 58.04 | 58.88 | 56.89 | 57.05 | 2,141,260 | -1.23(-2.12%) |
Aug 03, 2023 | 57.06 | 60.09 | 57.05 | 58.28 | 4,148,313 | +1.96(+3.49%) |
Aug 02, 2023 | 56.81 | 57.12 | 56.22 | 56.32 | 1,674,630 | -0.99(-1.72%) |
Aug 01, 2023 | 57.44 | 57.70 | 57.13 | 57.31 | 1,433,864 | -0.60(-1.04%) |
Jul 31, 2023 | 58.19 | 58.56 | 57.63 | 57.91 | 1,278,527 | -0.06(-0.10%) |
Jul 28, 2023 | 58.27 | 58.50 | 57.50 | 57.97 | 994,716 | +0.71(+1.24%) |
Jul 27, 2023 | 58.89 | 59.08 | 57.19 | 57.26 | 1,521,220 | -1.41(-2.40%) |
Jul 26, 2023 | 58.08 | 59.19 | 57.75 | 58.67 | 1,249,626 | +0.25(+0.42%) |
Jul 25, 2023 | 57.17 | 58.68 | 56.96 | 58.42 | 1,511,444 | +1.24(+2.17%) |
Jul 24, 2023 | 56.76 | 57.36 | 56.59 | 57.18 | 960,529 | +0.36(+0.63%) |
Jul 21, 2023 | 56.63 | 56.96 | 56.09 | 56.82 | 920,964 | +0.16(+0.28%) |
Jul 20, 2023 | 56.50 | 56.81 | 56.11 | 56.66 | 924,059 | +0.42(+0.75%) |
Jul 19, 2023 | 55.25 | 56.27 | 55.20 | 56.24 | 1,401,641 | +0.81(+1.46%) |
Jul 18, 2023 | 55.18 | 55.83 | 54.78 | 55.43 | 1,424,643 | +0.21(+0.38%) |
Jul 17, 2023 | 55.35 | 55.53 | 54.79 | 55.22 | 1,124,977 | -0.31(-0.55%) |
Jul 14, 2023 | 55.48 | 55.69 | 54.55 | 55.53 | 1,556,378 | -0.08(-0.14%) |
Jul 13, 2023 | 55.71 | 56.24 | 55.48 | 55.61 | 1,259,318 | -0.37(-0.65%) |
Jul 12, 2023 | 56.06 | 56.58 | 55.46 | 55.97 | 1,451,784 | +0.53(+0.96%) |
Jul 11, 2023 | 55.61 | 55.90 | 54.62 | 55.44 | 1,509,411 | +0.16(+0.29%) |
Jul 10, 2023 | 55.12 | 56.39 | 55.12 | 55.28 | 1,616,428 | -1.41(-2.49%) |
Jul 07, 2023 | 55.38 | 57.12 | 55.38 | 56.69 | 1,917,987 | +1.18(+2.13%) |
Jul 06, 2023 | 55.54 | 55.77 | 55.03 | 55.51 | 1,577,298 | -0.39(-0.71%) |
Jul 05, 2023 | 56.69 | 56.93 | 55.76 | 55.91 | 1,752,932 | -1.84(-3.18%) |
Jul 03, 2023 | 57.11 | 57.83 | 56.74 | 57.74 | 786,798 | +0.31(+0.53%) |
Jun 30, 2023 | 57.33 | 57.54 | 56.63 | 57.43 | 1,391,089 | +0.49(+0.87%) |
Jun 29, 2023 | 55.75 | 57.02 | 55.52 | 56.94 | 1,185,359 | +1.05(+1.87%) |
Jun 28, 2023 | 56.59 | 56.59 | 55.31 | 55.90 | 1,397,922 | -0.85(-1.50%) |
Jun 27, 2023 | 55.56 | 56.84 | 55.29 | 56.74 | 1,429,367 | +1.46(+2.64%) |
Jun 26, 2023 | 55.20 | 56.02 | 54.81 | 55.28 | 1,256,742 | +0.22(+0.39%) |
Jun 23, 2023 | 54.96 | 54.96 | 54.35 | 55.07 | 4,658,014 | -0.53(-0.96%) |
Jun 22, 2023 | 55.09 | 55.77 | 54.49 | 55.60 | 1,411,905 | +0.85(+1.55%) |
Jun 21, 2023 | 55.31 | 55.65 | 54.50 | 54.75 | 2,316,457 | -0.50(-0.91%) |
Jun 20, 2023 | 55.78 | 56.77 | 54.67 | 55.25 | 3,607,076 | -2.40(-4.16%) |
Jun 16, 2023 | 52.98 | 57.96 | 52.53 | 57.65 | 11,729,709 | +3.89(+7.23%) |
Jun 15, 2023 | 53.50 | 54.29 | 52.95 | 53.76 | 1,854,887 | +0.03(+0.06%) |
Jun 14, 2023 | 53.86 | 54.56 | 53.24 | 53.73 | 1,963,468 | +0.14(+0.26%) |
Jun 13, 2023 | 52.59 | 54.33 | 52.59 | 53.60 | 2,249,032 | +1.01(+1.91%) |
Jun 12, 2023 | 51.92 | 52.61 | 51.62 | 52.59 | 1,909,314 | +0.71(+1.37%) |
Jun 09, 2023 | 52.37 | 52.83 | 51.46 | 51.88 | 1,592,977 | -0.63(-1.20%) |
Jun 08, 2023 | 51.97 | 52.74 | 50.71 | 52.51 | 1,726,078 | +0.34(+0.64%) |
Jun 07, 2023 | 53.93 | 54.50 | 51.94 | 52.18 | 2,611,619 | -1.73(-3.20%) |
Jun 06, 2023 | 53.09 | 54.66 | 52.96 | 53.90 | 1,414,833 | +0.49(+0.92%) |
Jun 05, 2023 | 53.97 | 54.27 | 53.01 | 53.41 | 1,845,922 | -0.31(-0.57%) |
Jun 02, 2023 | 51.81 | 53.76 | 51.62 | 53.71 | 2,507,554 | +2.77(+5.44%) |