Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 49.72 | 50.24 | 49.68 | 49.95 | 9,594,811 | +0.23(+0.46%) |
Aug 29, 2024 | 49.27 | 49.77 | 48.76 | 49.72 | 7,534,087 | +0.66(+1.35%) |
Aug 28, 2024 | 48.12 | 49.92 | 48.03 | 49.06 | 8,399,356 | +0.94(+1.95%) |
Aug 27, 2024 | 48.36 | 48.79 | 47.81 | 48.12 | 7,136,044 | -0.12(-0.25%) |
Aug 26, 2024 | 48.17 | 48.48 | 47.98 | 48.24 | 4,948,790 | +0.13(+0.27%) |
Aug 23, 2024 | 47.67 | 48.24 | 47.38 | 48.11 | 8,328,419 | +0.49(+1.03%) |
Aug 22, 2024 | 48.57 | 48.61 | 46.88 | 47.62 | 9,947,548 | -0.82(-1.69%) |
Aug 21, 2024 | 48.78 | 49.17 | 48.16 | 48.44 | 7,780,460 | -0.54(-1.10%) |
Aug 20, 2024 | 49.27 | 49.61 | 48.93 | 48.98 | 8,780,273 | -0.32(-0.65%) |
Aug 19, 2024 | 49.38 | 49.99 | 49.20 | 49.30 | 9,067,288 | -0.06(-0.12%) |
Aug 16, 2024 | 49.11 | 50.05 | 49.01 | 49.36 | 14,161,810 | +0.25(+0.51%) |
Aug 15, 2024 | 49.30 | 49.53 | 48.47 | 49.11 | 13,139,705 | +0.70(+1.45%) |
Aug 14, 2024 | 49.06 | 49.28 | 48.11 | 48.41 | 10,672,737 | -0.65(-1.32%) |
Aug 13, 2024 | 47.48 | 49.16 | 47.48 | 49.06 | 19,857,804 | +2.00(+4.25%) |
Aug 12, 2024 | 46.77 | 47.47 | 46.48 | 47.06 | 11,942,021 | +0.34(+0.73%) |
Aug 09, 2024 | 46.84 | 47.68 | 46.50 | 46.72 | 14,083,523 | -0.13(-0.28%) |
Aug 08, 2024 | 46.57 | 47.15 | 46.22 | 46.85 | 15,216,768 | +0.35(+0.75%) |
Aug 07, 2024 | 47.43 | 48.49 | 46.40 | 46.50 | 16,891,832 | -0.81(-1.71%) |
Aug 06, 2024 | 47.89 | 48.07 | 47.12 | 47.31 | 15,662,612 | -0.28(-0.59%) |
Aug 05, 2024 | 47.88 | 48.74 | 47.21 | 47.59 | 17,893,144 | -1.18(-2.42%) |
Aug 02, 2024 | 49.12 | 49.54 | 48.31 | 48.77 | 15,615,058 | +0.60(+1.25%) |
Aug 01, 2024 | 47.80 | 48.51 | 47.22 | 48.17 | 12,066,536 | +0.61(+1.28%) |
Jul 31, 2024 | 48.75 | 49.11 | 47.37 | 47.56 | 17,722,146 | -1.49(-3.04%) |
Jul 30, 2024 | 49.06 | 49.31 | 47.85 | 49.05 | 19,291,388 | +0.07(+0.14%) |
Jul 29, 2024 | 49.92 | 51.19 | 48.97 | 48.98 | 22,279,892 | -1.47(-2.91%) |
Jul 26, 2024 | 48.27 | 50.61 | 47.73 | 50.45 | 36,636,480 | +5.18(+11.44%) |
Jul 25, 2024 | 44.79 | 45.97 | 44.49 | 45.27 | 22,048,380 | +0.61(+1.37%) |
Jul 24, 2024 | 43.25 | 44.78 | 43.25 | 44.66 | 20,394,644 | +1.68(+3.91%) |
Jul 23, 2024 | 42.44 | 43.08 | 41.90 | 42.98 | 17,687,832 | +0.31(+0.73%) |
Jul 22, 2024 | 42.43 | 42.98 | 42.37 | 42.67 | 10,114,415 | +0.03(+0.07%) |
Jul 19, 2024 | 42.63 | 42.83 | 41.60 | 42.64 | 12,839,961 | +0.25(+0.59%) |
Jul 18, 2024 | 42.44 | 44.23 | 42.37 | 42.39 | 19,433,656 | -0.76(-1.76%) |
Jul 17, 2024 | 41.20 | 43.52 | 41.20 | 43.15 | 18,635,528 | +1.95(+4.73%) |
Jul 16, 2024 | 40.15 | 41.27 | 40.09 | 41.20 | 13,738,600 | +1.05(+2.62%) |
Jul 15, 2024 | 40.63 | 40.65 | 39.92 | 40.15 | 17,855,320 | -0.31(-0.77%) |
Jul 12, 2024 | 41.07 | 41.14 | 40.35 | 40.46 | 16,677,468 | -0.29(-0.71%) |
Jul 11, 2024 | 41.25 | 41.66 | 40.69 | 40.75 | 17,883,202 | -0.37(-0.90%) |
Jul 10, 2024 | 40.87 | 41.17 | 40.44 | 41.12 | 9,670,194 | +0.26(+0.64%) |
Jul 09, 2024 | 39.81 | 40.90 | 39.71 | 40.86 | 16,369,765 | +0.87(+2.18%) |
Jul 08, 2024 | 39.64 | 40.11 | 39.50 | 39.99 | 13,372,284 | +0.33(+0.83%) |
Jul 05, 2024 | 39.74 | 39.75 | 39.35 | 39.66 | 12,824,405 | +0.20(+0.51%) |
Jul 03, 2024 | 39.81 | 40.05 | 39.43 | 39.46 | 9,270,305 | -0.38(-0.96%) |
Jul 02, 2024 | 40.64 | 40.73 | 39.80 | 39.84 | 18,555,898 | -0.84(-2.06%) |
Jul 01, 2024 | 41.03 | 41.64 | 40.52 | 40.68 | 18,541,586 | -0.23(-0.55%) |
Jun 28, 2024 | 41.09 | 41.84 | 40.79 | 40.91 | 20,855,114 | +0.02(+0.05%) |
Jun 27, 2024 | 41.79 | 41.86 | 40.86 | 40.89 | 17,695,100 | -0.98(-2.33%) |
Jun 26, 2024 | 41.48 | 42.40 | 41.09 | 41.86 | 20,125,538 | +0.31(+0.73%) |
Jun 25, 2024 | 41.39 | 41.74 | 40.96 | 41.56 | 16,349,721 | -0.04(-0.09%) |
Jun 24, 2024 | 41.37 | 41.72 | 41.18 | 41.60 | 15,069,244 | +0.30(+0.72%) |
Jun 21, 2024 | 40.64 | 41.32 | 40.45 | 41.30 | 36,424,552 | +0.88(+2.17%) |
Jun 20, 2024 | 39.94 | 40.57 | 39.04 | 40.43 | 18,923,110 | +0.23(+0.56%) |
Jun 18, 2024 | 40.41 | 40.62 | 39.49 | 40.20 | 19,032,286 | -0.16(-0.39%) |
Jun 17, 2024 | 40.45 | 40.72 | 39.83 | 40.36 | 19,067,926 | -0.23(-0.56%) |
Jun 14, 2024 | 40.79 | 41.23 | 40.14 | 40.58 | 14,488,435 | -0.28(-0.68%) |
Jun 13, 2024 | 41.82 | 42.00 | 40.45 | 40.86 | 17,282,058 | -0.92(-2.19%) |
Jun 12, 2024 | 42.44 | 42.54 | 41.59 | 41.77 | 9,575,920 | -0.60(-1.42%) |
Jun 11, 2024 | 41.89 | 42.41 | 41.25 | 42.38 | 12,828,967 | +0.44(+1.06%) |
Jun 10, 2024 | 40.78 | 42.08 | 40.74 | 41.93 | 13,666,103 | +1.07(+2.63%) |
Jun 07, 2024 | 40.24 | 40.96 | 40.16 | 40.86 | 13,873,255 | +0.59(+1.47%) |
Jun 06, 2024 | 40.25 | 40.67 | 40.09 | 40.27 | 10,438,385 | -0.35(-0.87%) |
Jun 05, 2024 | 41.06 | 41.06 | 40.30 | 40.62 | 12,589,210 | -0.50(-1.22%) |
Jun 04, 2024 | 41.12 | 41.45 | 40.77 | 41.12 | 12,415,864 | -0.02(-0.05%) |
Jun 03, 2024 | 40.54 | 41.76 | 40.51 | 41.14 | 13,885,783 | +0.67(+1.65%) |
May 31, 2024 | 39.65 | 40.54 | 39.52 | 40.47 | 29,849,576 | +0.83(+2.09%) |
May 30, 2024 | 39.54 | 39.99 | 39.31 | 39.65 | 16,358,699 | +0.00(+0.00%) |
May 29, 2024 | 39.68 | 40.09 | 39.34 | 39.65 | 16,742,509 | -0.24(-0.59%) |
May 28, 2024 | 40.60 | 40.71 | 39.78 | 39.88 | 14,895,555 | -0.74(-1.82%) |
May 24, 2024 | 40.79 | 41.05 | 40.45 | 40.62 | 17,712,924 | -0.30(-0.72%) |
May 23, 2024 | 41.29 | 41.64 | 40.84 | 40.92 | 12,622,779 | -0.79(-1.89%) |
May 22, 2024 | 41.59 | 42.35 | 41.28 | 41.71 | 17,040,192 | +0.07(+0.17%) |
May 21, 2024 | 42.49 | 42.78 | 41.62 | 41.64 | 17,834,810 | -1.07(-2.51%) |
May 20, 2024 | 43.34 | 43.39 | 42.66 | 42.71 | 10,531,416 | -0.66(-1.52%) |
May 17, 2024 | 43.64 | 43.64 | 43.08 | 43.37 | 16,028,040 | -0.08(-0.18%) |
May 16, 2024 | 43.80 | 43.86 | 43.03 | 43.45 | 16,005,033 | -0.43(-0.99%) |
May 15, 2024 | 44.33 | 44.49 | 43.82 | 43.88 | 14,393,660 | -0.16(-0.36%) |
May 14, 2024 | 44.70 | 45.03 | 43.86 | 44.04 | 14,756,838 | -0.34(-0.78%) |
May 13, 2024 | 44.21 | 44.64 | 44.16 | 44.39 | 12,834,704 | +0.12(+0.27%) |
May 10, 2024 | 44.08 | 44.30 | 43.64 | 44.27 | 8,833,398 | +0.20(+0.45%) |
May 09, 2024 | 42.91 | 44.14 | 42.84 | 44.07 | 10,939,072 | +1.05(+2.45%) |
May 08, 2024 | 43.34 | 43.56 | 42.90 | 43.02 | 12,109,246 | -0.36(-0.84%) |
May 07, 2024 | 43.32 | 43.60 | 43.18 | 43.38 | 11,194,315 | +0.14(+0.32%) |
May 06, 2024 | 43.50 | 43.95 | 43.12 | 43.24 | 9,266,185 | -0.09(-0.20%) |
May 03, 2024 | 43.24 | 43.67 | 43.03 | 43.33 | 12,288,558 | +0.29(+0.66%) |
May 02, 2024 | 43.70 | 43.75 | 42.68 | 43.05 | 16,204,702 | -0.50(-1.15%) |
May 01, 2024 | 43.31 | 43.80 | 43.07 | 43.55 | 13,448,335 | +0.27(+0.61%) |
Apr 30, 2024 | 43.73 | 44.09 | 43.27 | 43.28 | 18,016,584 | -0.69(-1.57%) |
Apr 29, 2024 | 44.41 | 44.70 | 43.86 | 43.97 | 16,677,871 | -0.21(-0.47%) |
Apr 26, 2024 | 44.01 | 44.69 | 43.68 | 44.18 | 21,605,566 | +0.15(+0.34%) |
Apr 25, 2024 | 46.68 | 46.79 | 43.71 | 44.03 | 45,775,428 | -4.10(-8.51%) |
Apr 24, 2024 | 48.27 | 48.31 | 47.82 | 48.13 | 16,297,599 | -0.13(-0.27%) |
Apr 23, 2024 | 48.42 | 48.73 | 48.22 | 48.26 | 9,291,233 | -0.15(-0.31%) |
Apr 22, 2024 | 48.27 | 48.82 | 48.14 | 48.40 | 8,049,586 | +0.21(+0.43%) |
Apr 19, 2024 | 47.49 | 48.32 | 47.40 | 48.20 | 10,460,588 | +0.62(+1.30%) |
Apr 18, 2024 | 47.21 | 47.68 | 46.90 | 47.58 | 11,083,218 | +0.45(+0.96%) |
Apr 17, 2024 | 47.71 | 47.82 | 46.99 | 47.12 | 11,939,470 | -0.41(-0.87%) |
Apr 16, 2024 | 47.72 | 47.87 | 47.52 | 47.54 | 12,112,520 | -0.25(-0.52%) |
Apr 15, 2024 | 47.64 | 48.36 | 47.40 | 47.78 | 12,123,510 | +0.23(+0.48%) |
Apr 12, 2024 | 48.31 | 48.35 | 47.54 | 47.56 | 12,648,658 | -0.83(-1.71%) |
Apr 11, 2024 | 49.70 | 49.82 | 48.37 | 48.38 | 11,958,073 | -1.15(-2.33%) |
Apr 10, 2024 | 50.28 | 50.52 | 49.52 | 49.54 | 11,663,085 | -1.29(-2.54%) |
Apr 09, 2024 | 50.36 | 50.91 | 50.31 | 50.83 | 9,631,825 | +0.49(+0.98%) |
Apr 08, 2024 | 50.51 | 50.53 | 50.09 | 50.33 | 12,443,898 | -0.22(-0.43%) |
Apr 05, 2024 | 50.42 | 50.68 | 50.01 | 50.55 | 9,233,852 | -0.08(-0.16%) |
Apr 04, 2024 | 51.16 | 51.30 | 50.43 | 50.63 | 11,160,440 | -0.18(-0.35%) |
Apr 03, 2024 | 51.36 | 51.48 | 50.73 | 50.81 | 10,713,756 | -0.55(-1.06%) |
Apr 02, 2024 | 51.70 | 51.95 | 51.15 | 51.35 | 10,510,719 | -0.24(-0.47%) |
Apr 01, 2024 | 52.75 | 52.80 | 51.57 | 51.60 | 9,776,900 | -1.21(-2.29%) |
Mar 28, 2024 | 51.99 | 52.85 | 51.99 | 52.80 | 15,565,058 | +0.95(+1.84%) |
Mar 27, 2024 | 51.61 | 52.28 | 51.56 | 51.85 | 13,430,648 | +0.68(+1.33%) |
Mar 26, 2024 | 51.01 | 51.27 | 50.67 | 51.17 | 10,218,496 | +0.29(+0.57%) |
Mar 25, 2024 | 50.71 | 51.35 | 50.54 | 50.88 | 12,681,212 | +0.31(+0.62%) |
Mar 22, 2024 | 50.29 | 51.07 | 50.17 | 50.56 | 12,044,574 | +0.33(+0.66%) |
Mar 21, 2024 | 50.54 | 51.27 | 50.20 | 50.23 | 12,966,828 | -0.28(-0.56%) |
Mar 20, 2024 | 50.27 | 50.78 | 49.92 | 50.52 | 10,717,607 | +0.08(+0.15%) |
Mar 19, 2024 | 50.40 | 50.56 | 50.04 | 50.44 | 14,986,864 | +0.20(+0.41%) |
Mar 18, 2024 | 51.20 | 51.31 | 50.17 | 50.23 | 20,270,064 | -0.73(-1.43%) |
Mar 15, 2024 | 50.94 | 51.80 | 50.58 | 50.96 | 126,923,896 | -0.15(-0.29%) |
Mar 14, 2024 | 51.19 | 51.29 | 50.44 | 51.11 | 14,818,869 | -0.16(-0.30%) |
Mar 13, 2024 | 52.90 | 53.59 | 51.21 | 51.27 | 27,575,494 | -1.70(-3.22%) |
Mar 12, 2024 | 52.90 | 53.16 | 52.40 | 52.97 | 14,654,718 | +0.04(+0.07%) |
Mar 11, 2024 | 52.48 | 53.12 | 52.33 | 52.93 | 16,068,545 | +0.55(+1.06%) |
Mar 08, 2024 | 52.07 | 52.83 | 51.93 | 52.38 | 17,951,832 | +0.50(+0.96%) |
Mar 07, 2024 | 52.16 | 52.34 | 51.59 | 51.88 | 17,696,912 | -0.10(-0.19%) |
Mar 06, 2024 | 50.96 | 52.39 | 50.88 | 51.98 | 22,277,192 | +1.52(+3.01%) |
Mar 05, 2024 | 49.67 | 50.74 | 49.65 | 50.46 | 15,518,036 | +0.88(+1.77%) |
Mar 04, 2024 | 49.93 | 50.82 | 49.39 | 49.58 | 19,547,278 | +0.03(+0.06%) |
Mar 01, 2024 | 49.60 | 49.74 | 49.11 | 49.55 | 11,186,541 | +0.14(+0.28%) |
Feb 29, 2024 | 49.62 | 49.82 | 48.95 | 49.42 | 15,050,697 | -0.17(-0.33%) |
Feb 28, 2024 | 49.18 | 49.63 | 49.05 | 49.58 | 8,189,982 | +0.40(+0.81%) |
Feb 27, 2024 | 49.24 | 49.39 | 48.83 | 49.18 | 8,367,012 | -0.01(-0.02%) |
Feb 26, 2024 | 50.20 | 50.32 | 49.14 | 49.19 | 9,950,430 | -1.11(-2.21%) |
Feb 23, 2024 | 50.05 | 50.55 | 49.40 | 50.30 | 11,358,307 | +0.32(+0.64%) |
Feb 22, 2024 | 49.25 | 50.05 | 49.01 | 49.98 | 13,209,716 | +0.41(+0.82%) |
Feb 21, 2024 | 48.62 | 49.59 | 48.23 | 49.57 | 12,615,329 | +1.02(+2.11%) |
Feb 20, 2024 | 48.58 | 49.12 | 48.36 | 48.55 | 14,150,301 | +0.00(+0.00%) |
Feb 16, 2024 | 48.01 | 48.56 | 47.64 | 48.55 | 13,535,075 | +0.41(+0.85%) |
Feb 15, 2024 | 47.72 | 48.96 | 47.55 | 48.14 | 13,794,964 | +0.54(+1.12%) |
Feb 14, 2024 | 47.54 | 47.75 | 47.18 | 47.60 | 11,160,995 | +0.18(+0.37%) |
Feb 13, 2024 | 48.35 | 48.59 | 47.04 | 47.43 | 16,254,507 | -1.01(-2.09%) |
Feb 12, 2024 | 48.51 | 48.73 | 47.92 | 48.44 | 15,377,344 | -0.06(-0.12%) |
Feb 09, 2024 | 47.42 | 48.52 | 47.21 | 48.50 | 15,829,802 | +1.07(+2.26%) |
Feb 08, 2024 | 47.17 | 47.49 | 46.84 | 47.43 | 14,374,588 | +0.07(+0.14%) |
Feb 07, 2024 | 47.90 | 48.06 | 46.76 | 47.36 | 18,449,504 | -0.60(-1.26%) |
Feb 06, 2024 | 46.69 | 48.67 | 46.33 | 47.96 | 23,306,838 | +1.25(+2.67%) |
Feb 05, 2024 | 47.24 | 47.27 | 46.43 | 46.72 | 15,950,589 | -0.71(-1.50%) |
Feb 02, 2024 | 47.97 | 48.69 | 46.82 | 47.43 | 28,747,860 | +0.04(+0.08%) |
Feb 01, 2024 | 47.57 | 47.57 | 46.86 | 47.39 | 20,960,384 | -0.19(-0.41%) |
Jan 31, 2024 | 48.40 | 48.70 | 47.56 | 47.58 | 19,507,094 | -0.51(-1.05%) |
Jan 30, 2024 | 48.73 | 48.86 | 47.95 | 48.09 | 11,917,615 | -0.47(-0.96%) |
Jan 29, 2024 | 48.31 | 48.57 | 48.15 | 48.56 | 12,061,928 | +0.17(+0.34%) |
Jan 26, 2024 | 48.65 | 48.88 | 48.34 | 48.39 | 11,148,758 | +0.09(+0.18%) |
Jan 25, 2024 | 48.94 | 49.02 | 48.13 | 48.31 | 18,114,782 | -0.61(-1.25%) |
Jan 24, 2024 | 48.88 | 49.29 | 48.75 | 48.92 | 12,606,253 | +0.12(+0.24%) |
Jan 23, 2024 | 48.37 | 49.09 | 48.19 | 48.80 | 12,929,929 | +0.54(+1.11%) |
Jan 22, 2024 | 48.94 | 49.00 | 48.20 | 48.27 | 14,186,887 | -0.53(-1.08%) |
Jan 19, 2024 | 48.79 | 48.89 | 48.12 | 48.79 | 23,914,836 | +0.02(+0.04%) |
Jan 18, 2024 | 48.31 | 48.85 | 47.35 | 48.77 | 18,959,362 | +0.11(+0.22%) |
Jan 17, 2024 | 48.25 | 48.75 | 47.66 | 48.67 | 16,869,018 | -0.02(-0.04%) |
Jan 16, 2024 | 48.98 | 49.26 | 48.50 | 48.68 | 14,196,437 | -0.30(-0.62%) |
Jan 12, 2024 | 49.06 | 49.37 | 48.75 | 48.99 | 11,771,364 | +0.09(+0.18%) |
Jan 11, 2024 | 49.32 | 49.41 | 48.69 | 48.90 | 17,011,084 | -0.43(-0.87%) |
Jan 10, 2024 | 49.85 | 49.90 | 49.09 | 49.33 | 18,577,938 | -0.60(-1.21%) |
Jan 09, 2024 | 50.68 | 50.73 | 49.88 | 49.93 | 13,734,587 | -0.50(-0.98%) |
Jan 08, 2024 | 50.53 | 50.53 | 49.94 | 50.43 | 19,212,192 | -0.43(-0.84%) |
Jan 05, 2024 | 50.54 | 51.18 | 50.29 | 50.86 | 12,603,765 | +0.18(+0.37%) |
Jan 04, 2024 | 50.54 | 50.81 | 50.11 | 50.67 | 17,384,332 | +0.33(+0.66%) |
Jan 03, 2024 | 50.73 | 50.92 | 49.54 | 50.34 | 16,262,394 | -0.44(-0.87%) |
Jan 02, 2024 | 49.52 | 51.45 | 49.47 | 50.78 | 18,507,274 | +1.40(+2.83%) |
Dec 29, 2023 | 49.21 | 49.56 | 49.07 | 49.39 | 11,749,149 | +0.09(+0.18%) |
Dec 28, 2023 | 49.14 | 49.52 | 49.09 | 49.30 | 11,064,750 | +0.01(+0.02%) |
Dec 27, 2023 | 49.48 | 49.57 | 48.84 | 49.29 | 13,732,361 | -0.23(-0.47%) |
Dec 26, 2023 | 50.45 | 50.79 | 49.14 | 49.52 | 12,705,639 | -0.81(-1.61%) |
Dec 22, 2023 | 48.95 | 51.48 | 48.95 | 50.33 | 20,776,836 | +0.99(+2.01%) |
Dec 21, 2023 | 49.42 | 49.80 | 48.94 | 49.34 | 14,788,765 | +0.29(+0.59%) |
Dec 20, 2023 | 50.08 | 50.28 | 49.02 | 49.05 | 14,731,203 | -1.11(-2.21%) |
Dec 19, 2023 | 49.68 | 50.22 | 49.53 | 50.16 | 14,848,073 | +0.74(+1.50%) |
Dec 18, 2023 | 49.23 | 49.56 | 49.02 | 49.42 | 14,918,714 | +0.43(+0.88%) |
Dec 15, 2023 | 49.24 | 49.51 | 48.79 | 48.98 | 46,128,140 | -0.56(-1.13%) |
Dec 14, 2023 | 50.49 | 50.57 | 49.09 | 49.54 | 20,997,734 | -0.38(-0.75%) |
Dec 13, 2023 | 48.19 | 49.92 | 48.07 | 49.92 | 15,538,494 | +1.30(+2.67%) |
Dec 12, 2023 | 48.90 | 49.03 | 47.93 | 48.62 | 14,778,305 | -0.56(-1.14%) |
Dec 11, 2023 | 48.63 | 49.22 | 48.39 | 49.18 | 19,148,724 | +0.75(+1.55%) |
Dec 08, 2023 | 48.38 | 48.64 | 48.21 | 48.42 | 10,517,200 | +0.14(+0.30%) |
Dec 07, 2023 | 48.41 | 49.09 | 48.12 | 48.28 | 15,282,270 | +0.27(+0.56%) |
Dec 06, 2023 | 48.43 | 48.54 | 47.91 | 48.01 | 14,377,679 | -0.34(-0.70%) |
Dec 05, 2023 | 47.93 | 48.51 | 47.70 | 48.35 | 13,148,386 | +0.24(+0.50%) |
Dec 04, 2023 | 48.09 | 48.85 | 47.90 | 48.11 | 14,790,994 | -0.12(-0.24%) |
Dec 01, 2023 | 47.55 | 48.30 | 47.10 | 48.22 | 13,310,787 | +0.69(+1.46%) |
Nov 30, 2023 | 46.95 | 47.55 | 46.44 | 47.53 | 17,690,770 | +0.64(+1.35%) |
Nov 29, 2023 | 47.22 | 47.50 | 46.85 | 46.89 | 13,141,601 | -0.19(-0.41%) |
Nov 28, 2023 | 47.21 | 47.47 | 46.99 | 47.09 | 11,812,127 | -0.10(-0.20%) |
Nov 27, 2023 | 47.75 | 47.86 | 46.99 | 47.18 | 18,368,494 | -0.71(-1.49%) |
Nov 24, 2023 | 47.89 | 48.04 | 47.62 | 47.90 | 5,283,757 | +0.33(+0.69%) |
Nov 22, 2023 | 46.92 | 47.64 | 46.74 | 47.57 | 15,310,339 | +0.90(+1.94%) |
Nov 21, 2023 | 47.00 | 47.20 | 46.63 | 46.66 | 15,233,427 | -0.40(-0.86%) |
Nov 20, 2023 | 46.95 | 48.29 | 46.61 | 47.07 | 29,031,612 | -1.87(-3.82%) |
Nov 17, 2023 | 49.27 | 49.30 | 48.70 | 48.93 | 10,628,013 | +0.00(+0.00%) |
Nov 16, 2023 | 49.53 | 49.80 | 48.36 | 48.93 | 15,020,024 | -0.70(-1.42%) |
Nov 15, 2023 | 48.39 | 49.70 | 48.27 | 49.64 | 13,927,396 | +1.01(+2.08%) |
Nov 14, 2023 | 48.56 | 49.26 | 48.39 | 48.63 | 12,493,539 | +0.36(+0.74%) |
Nov 13, 2023 | 48.56 | 48.77 | 48.18 | 48.27 | 12,516,114 | -0.44(-0.91%) |
Nov 10, 2023 | 48.71 | 48.80 | 47.72 | 48.71 | 13,192,509 | +0.19(+0.40%) |
Nov 09, 2023 | 50.58 | 50.60 | 48.48 | 48.52 | 12,647,535 | -1.93(-3.83%) |
Nov 08, 2023 | 50.55 | 50.61 | 49.90 | 50.46 | 11,689,781 | +0.13(+0.25%) |
Nov 07, 2023 | 50.83 | 51.06 | 50.18 | 50.33 | 21,646,116 | -0.48(-0.95%) |
Nov 06, 2023 | 51.15 | 51.54 | 50.66 | 50.81 | 18,312,894 | -0.03(-0.06%) |
Nov 03, 2023 | 49.46 | 51.14 | 49.46 | 50.84 | 15,043,092 | +1.63(+3.31%) |
Nov 02, 2023 | 48.92 | 49.44 | 48.79 | 49.21 | 13,959,232 | -0.14(-0.29%) |
Nov 01, 2023 | 49.92 | 49.96 | 49.25 | 49.36 | 11,719,883 | -0.24(-0.49%) |
Oct 31, 2023 | 49.45 | 49.72 | 48.77 | 49.60 | 15,241,045 | +0.27(+0.55%) |
Oct 30, 2023 | 49.79 | 49.95 | 48.38 | 49.33 | 30,837,902 | +0.22(+0.45%) |
Oct 27, 2023 | 50.10 | 50.26 | 47.64 | 49.11 | 18,592,096 | -1.88(-3.68%) |
Oct 26, 2023 | 51.94 | 53.22 | 50.94 | 50.98 | 26,029,242 | -3.50(-6.43%) |
Oct 25, 2023 | 53.92 | 54.64 | 53.86 | 54.49 | 12,223,719 | +0.47(+0.87%) |
Oct 24, 2023 | 54.04 | 54.56 | 53.79 | 54.02 | 9,810,362 | +0.12(+0.21%) |
Oct 23, 2023 | 54.24 | 54.59 | 53.88 | 53.90 | 10,418,804 | -0.44(-0.81%) |
Oct 20, 2023 | 54.13 | 54.95 | 54.13 | 54.34 | 12,091,473 | -0.02(-0.04%) |
Oct 19, 2023 | 54.52 | 54.82 | 53.63 | 54.36 | 13,681,826 | -0.36(-0.65%) |
Oct 18, 2023 | 55.25 | 55.43 | 54.64 | 54.72 | 12,276,257 | -0.50(-0.91%) |
Oct 17, 2023 | 55.01 | 55.48 | 54.84 | 55.22 | 13,738,276 | +0.19(+0.35%) |
Oct 16, 2023 | 54.66 | 55.34 | 54.57 | 55.03 | 12,808,589 | +0.67(+1.24%) |
Oct 13, 2023 | 54.26 | 54.55 | 53.81 | 54.35 | 13,428,095 | +0.20(+0.37%) |
Oct 12, 2023 | 54.51 | 54.55 | 53.71 | 54.15 | 11,146,307 | -0.38(-0.69%) |
Oct 11, 2023 | 54.36 | 54.76 | 54.23 | 54.53 | 8,800,258 | +0.25(+0.46%) |
Oct 10, 2023 | 54.58 | 54.64 | 54.12 | 54.28 | 13,732,013 | -0.21(-0.39%) |
Oct 09, 2023 | 54.00 | 54.99 | 53.61 | 54.49 | 8,811,722 | -0.05(-0.09%) |
Oct 06, 2023 | 54.14 | 54.75 | 54.07 | 54.54 | 9,247,734 | +0.23(+0.43%) |
Oct 05, 2023 | 53.94 | 54.49 | 53.73 | 54.31 | 8,327,142 | +0.25(+0.46%) |
Oct 04, 2023 | 54.41 | 54.64 | 53.66 | 54.06 | 12,262,563 | -0.47(-0.86%) |
Oct 03, 2023 | 54.94 | 55.31 | 54.43 | 54.52 | 11,535,057 | -0.60(-1.09%) |
Oct 02, 2023 | 55.28 | 55.32 | 54.46 | 55.12 | 9,304,486 | -0.18(-0.33%) |
Sep 29, 2023 | 55.44 | 55.70 | 55.14 | 55.30 | 11,469,533 | -0.10(-0.17%) |
Sep 28, 2023 | 55.28 | 55.66 | 55.08 | 55.40 | 8,713,587 | +0.24(+0.43%) |
Sep 27, 2023 | 55.82 | 55.98 | 54.89 | 55.16 | 11,928,456 | -0.62(-1.11%) |
Sep 26, 2023 | 56.09 | 56.46 | 55.76 | 55.78 | 9,844,788 | -0.59(-1.05%) |
Sep 25, 2023 | 56.07 | 56.49 | 56.17 | 56.37 | 7,351,994 | +0.25(+0.44%) |
Sep 22, 2023 | 56.53 | 56.65 | 56.00 | 56.12 | 8,596,775 | -0.17(-0.30%) |
Sep 21, 2023 | 55.80 | 56.66 | 55.77 | 56.29 | 10,072,194 | +0.29(+0.51%) |
Sep 20, 2023 | 56.03 | 56.51 | 55.94 | 56.01 | 9,130,267 | +0.14(+0.26%) |
Sep 19, 2023 | 55.80 | 56.14 | 55.59 | 55.87 | 10,973,043 | +0.05(+0.09%) |
Sep 18, 2023 | 56.26 | 56.36 | 55.58 | 55.82 | 17,751,970 | -0.43(-0.76%) |
Sep 15, 2023 | 56.64 | 57.00 | 56.09 | 56.25 | 23,486,540 | -0.44(-0.77%) |
Sep 14, 2023 | 57.30 | 57.70 | 56.49 | 56.69 | 19,045,566 | -0.15(-0.27%) |
Sep 13, 2023 | 57.41 | 57.72 | 56.84 | 56.84 | 20,351,802 | -0.56(-0.98%) |
Sep 12, 2023 | 58.13 | 58.14 | 57.02 | 57.40 | 10,441,004 | -0.54(-0.94%) |
Sep 11, 2023 | 57.89 | 58.53 | 57.82 | 57.94 | 15,074,429 | -0.01(-0.02%) |
Sep 08, 2023 | 57.32 | 58.02 | 57.18 | 57.95 | 9,998,096 | +0.81(+1.42%) |
Sep 07, 2023 | 57.05 | 57.65 | 57.03 | 57.14 | 10,177,541 | +0.29(+0.50%) |
Sep 06, 2023 | 57.46 | 57.55 | 56.65 | 56.86 | 12,852,969 | -0.92(-1.60%) |
Sep 05, 2023 | 58.97 | 59.08 | 57.73 | 57.78 | 11,426,337 | -1.31(-2.23%) |