Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 53.41 | 54.52 | 53.00 | 53.11 | 1,784,211 | -0.39(-0.73%) |
May 28, 2024 | 55.25 | 55.40 | 53.21 | 53.50 | 1,807,155 | -1.67(-3.03%) |
May 24, 2024 | 56.20 | 57.45 | 55.05 | 55.17 | 1,692,840 | -1.82(-3.19%) |
May 23, 2024 | 58.40 | 58.73 | 56.24 | 56.99 | 1,942,197 | -0.45(-0.78%) |
May 22, 2024 | 59.34 | 59.45 | 57.37 | 57.44 | 1,023,445 | -0.73(-1.25%) |
May 21, 2024 | 58.30 | 58.70 | 57.94 | 58.17 | 1,669,356 | -0.35(-0.60%) |
May 20, 2024 | 56.48 | 58.60 | 56.25 | 58.52 | 1,485,833 | +2.26(+4.02%) |
May 17, 2024 | 56.69 | 56.81 | 55.81 | 56.26 | 1,520,144 | -0.24(-0.42%) |
May 16, 2024 | 56.72 | 57.57 | 56.06 | 56.50 | 2,550,913 | -0.60(-1.05%) |
May 15, 2024 | 55.51 | 57.31 | 54.41 | 57.10 | 2,244,247 | +2.82(+5.20%) |
May 14, 2024 | 53.41 | 54.67 | 53.32 | 54.28 | 1,738,371 | +1.01(+1.90%) |
May 13, 2024 | 52.95 | 54.21 | 52.95 | 53.27 | 1,405,363 | +0.40(+0.76%) |
May 10, 2024 | 52.85 | 53.85 | 52.68 | 52.87 | 1,467,859 | -0.04(-0.08%) |
May 09, 2024 | 52.91 | 53.54 | 52.29 | 52.91 | 1,296,277 | -0.03(-0.06%) |
May 08, 2024 | 52.86 | 53.54 | 51.89 | 52.94 | 1,832,342 | -0.52(-0.97%) |
May 07, 2024 | 54.47 | 54.66 | 52.90 | 53.46 | 2,290,900 | -1.75(-3.17%) |
May 06, 2024 | 54.87 | 55.62 | 54.57 | 55.21 | 1,029,724 | +0.67(+1.23%) |
May 03, 2024 | 55.75 | 56.37 | 54.09 | 54.54 | 1,345,857 | +0.12(+0.22%) |
May 02, 2024 | 54.01 | 54.60 | 52.61 | 54.42 | 1,197,070 | +1.06(+1.99%) |
May 01, 2024 | 53.49 | 54.89 | 51.88 | 53.36 | 1,852,583 | +0.89(+1.70%) |
Apr 30, 2024 | 54.60 | 54.96 | 52.43 | 52.47 | 1,696,785 | -2.88(-5.20%) |
Apr 29, 2024 | 55.60 | 55.94 | 54.86 | 55.35 | 1,109,676 | -0.11(-0.20%) |
Apr 26, 2024 | 56.55 | 56.92 | 54.98 | 55.46 | 1,675,171 | -0.55(-0.98%) |
Apr 25, 2024 | 54.18 | 56.15 | 54.01 | 56.01 | 1,240,880 | -0.37(-0.66%) |
Apr 24, 2024 | 56.96 | 56.99 | 55.29 | 56.38 | 1,647,154 | +0.30(+0.53%) |
Apr 23, 2024 | 52.88 | 56.44 | 52.88 | 56.08 | 2,541,061 | +3.56(+6.78%) |
Apr 22, 2024 | 51.81 | 52.66 | 50.90 | 52.52 | 1,645,375 | +1.03(+2.00%) |
Apr 19, 2024 | 52.52 | 52.55 | 50.74 | 51.49 | 1,726,274 | -1.07(-2.04%) |
Apr 18, 2024 | 53.47 | 53.96 | 52.41 | 52.56 | 1,545,213 | -0.95(-1.78%) |
Apr 17, 2024 | 54.00 | 54.98 | 53.35 | 53.51 | 1,076,377 | -0.35(-0.65%) |
Apr 16, 2024 | 53.29 | 53.94 | 52.39 | 53.86 | 1,474,807 | +0.03(+0.06%) |
Apr 15, 2024 | 57.16 | 57.32 | 53.73 | 53.83 | 1,887,657 | -3.24(-5.68%) |
Apr 12, 2024 | 59.87 | 59.87 | 56.72 | 57.07 | 1,288,751 | -1.04(-1.79%) |
Apr 11, 2024 | 58.58 | 59.28 | 57.55 | 58.11 | 1,792,379 | +0.16(+0.28%) |
Apr 10, 2024 | 57.49 | 58.42 | 57.00 | 57.95 | 1,662,075 | -1.58(-2.65%) |
Apr 09, 2024 | 59.72 | 59.88 | 58.68 | 59.53 | 1,891,338 | +0.93(+1.59%) |
Apr 08, 2024 | 56.90 | 58.64 | 56.41 | 58.60 | 1,182,576 | +2.22(+3.94%) |
Apr 05, 2024 | 56.00 | 56.47 | 55.10 | 56.38 | 1,559,352 | -0.22(-0.39%) |
Apr 04, 2024 | 57.03 | 57.96 | 56.18 | 56.60 | 2,563,792 | +0.09(+0.16%) |
Apr 03, 2024 | 54.94 | 56.65 | 54.35 | 56.51 | 1,516,517 | +1.30(+2.35%) |
Apr 02, 2024 | 54.27 | 55.36 | 53.41 | 55.21 | 1,865,965 | -0.34(-0.61%) |
Apr 01, 2024 | 58.17 | 58.58 | 55.52 | 55.55 | 2,244,932 | -2.77(-4.75%) |
Mar 28, 2024 | 58.98 | 59.25 | 58.17 | 58.32 | 2,079,702 | -0.43(-0.73%) |
Mar 27, 2024 | 59.42 | 59.69 | 57.86 | 58.75 | 1,932,585 | -0.33(-0.56%) |
Mar 26, 2024 | 59.17 | 59.72 | 58.35 | 59.08 | 1,520,324 | +0.28(+0.48%) |
Mar 25, 2024 | 58.68 | 59.06 | 58.22 | 58.80 | 1,625,487 | +0.08(+0.14%) |
Mar 22, 2024 | 59.37 | 60.09 | 58.24 | 58.72 | 2,284,429 | -1.15(-1.92%) |
Mar 21, 2024 | 58.22 | 60.62 | 57.90 | 59.87 | 4,289,213 | +2.65(+4.63%) |
Mar 20, 2024 | 55.41 | 57.43 | 54.95 | 57.22 | 2,347,210 | +1.64(+2.95%) |
Mar 19, 2024 | 54.51 | 56.16 | 54.40 | 55.58 | 1,550,854 | +0.34(+0.62%) |
Mar 18, 2024 | 53.68 | 55.77 | 53.60 | 55.24 | 2,956,833 | +1.82(+3.41%) |
Mar 15, 2024 | 54.37 | 54.47 | 53.10 | 53.42 | 4,544,449 | -1.35(-2.46%) |
Mar 14, 2024 | 55.10 | 55.52 | 54.13 | 54.77 | 2,545,317 | -0.90(-1.62%) |
Mar 13, 2024 | 56.53 | 57.17 | 55.59 | 55.67 | 2,511,614 | -1.57(-2.74%) |
Mar 12, 2024 | 57.18 | 58.36 | 56.55 | 57.24 | 3,199,432 | +0.80(+1.42%) |
Mar 11, 2024 | 57.09 | 57.74 | 56.10 | 56.44 | 3,117,165 | -1.26(-2.18%) |
Mar 08, 2024 | 59.10 | 59.50 | 57.00 | 57.70 | 3,487,940 | -1.38(-2.34%) |
Mar 07, 2024 | 61.78 | 62.62 | 58.48 | 59.08 | 4,858,700 | -2.34(-3.81%) |
Mar 06, 2024 | 61.68 | 63.85 | 61.21 | 61.42 | 6,038,278 | +2.58(+4.38%) |
Mar 05, 2024 | 60.00 | 66.10 | 58.50 | 58.84 | 22,062,280 | -15.63(-20.99%) |
Mar 04, 2024 | 74.90 | 76.41 | 72.51 | 74.47 | 11,054,415 | +1.16(+1.58%) |
Mar 01, 2024 | 71.55 | 74.05 | 70.41 | 73.31 | 3,199,357 | +1.19(+1.65%) |
Feb 29, 2024 | 72.47 | 72.66 | 70.69 | 72.12 | 2,325,122 | -0.08(-0.11%) |
Feb 28, 2024 | 71.13 | 72.79 | 70.29 | 72.20 | 1,241,498 | +0.07(+0.10%) |
Feb 27, 2024 | 71.98 | 73.16 | 71.09 | 72.13 | 1,533,564 | +1.02(+1.43%) |
Feb 26, 2024 | 70.72 | 72.44 | 69.54 | 71.11 | 1,588,318 | +1.17(+1.67%) |
Feb 23, 2024 | 70.18 | 70.92 | 68.61 | 69.94 | 1,444,459 | +0.33(+0.47%) |
Feb 22, 2024 | 70.28 | 70.50 | 68.79 | 69.61 | 1,798,145 | +2.20(+3.26%) |
Feb 21, 2024 | 67.51 | 68.09 | 66.09 | 67.41 | 2,646,430 | -2.77(-3.95%) |
Feb 20, 2024 | 72.64 | 72.84 | 68.37 | 70.18 | 1,780,550 | -3.19(-4.35%) |
Feb 16, 2024 | 74.04 | 76.58 | 73.18 | 73.37 | 2,317,517 | -0.73(-0.99%) |
Feb 15, 2024 | 74.62 | 75.82 | 73.60 | 74.10 | 2,391,688 | +0.05(+0.07%) |
Feb 14, 2024 | 73.58 | 75.12 | 72.73 | 74.05 | 2,127,837 | +1.42(+1.96%) |
Feb 13, 2024 | 69.89 | 73.84 | 68.05 | 72.63 | 3,076,452 | -0.17(-0.23%) |
Feb 12, 2024 | 76.56 | 76.69 | 71.92 | 72.80 | 4,571,989 | -4.80(-6.19%) |
Feb 09, 2024 | 77.69 | 78.53 | 76.57 | 77.60 | 2,027,434 | +1.41(+1.85%) |
Feb 08, 2024 | 73.88 | 76.87 | 73.47 | 76.19 | 3,083,946 | +3.44(+4.73%) |
Feb 07, 2024 | 71.60 | 73.85 | 70.54 | 72.75 | 1,614,411 | +1.80(+2.54%) |
Feb 06, 2024 | 72.77 | 73.05 | 68.95 | 70.95 | 1,828,064 | -1.02(-1.42%) |
Feb 05, 2024 | 72.16 | 73.27 | 70.20 | 71.97 | 1,436,405 | -0.38(-0.53%) |
Feb 02, 2024 | 71.61 | 73.51 | 69.63 | 72.35 | 2,175,424 | +0.02(+0.03%) |
Feb 01, 2024 | 72.25 | 73.20 | 70.88 | 72.33 | 2,053,640 | +1.22(+1.72%) |
Jan 31, 2024 | 73.10 | 73.34 | 70.54 | 71.11 | 2,543,132 | -3.27(-4.40%) |
Jan 30, 2024 | 73.87 | 75.16 | 73.41 | 74.38 | 2,363,922 | +0.80(+1.09%) |
Jan 29, 2024 | 70.12 | 73.68 | 69.74 | 73.58 | 2,941,406 | +4.17(+6.01%) |
Jan 26, 2024 | 70.03 | 71.12 | 69.05 | 69.41 | 1,132,335 | -0.59(-0.84%) |
Jan 25, 2024 | 69.51 | 70.89 | 67.45 | 70.00 | 2,609,026 | +1.52(+2.22%) |
Jan 24, 2024 | 71.17 | 71.71 | 66.66 | 68.48 | 3,287,022 | -2.20(-3.11%) |
Jan 23, 2024 | 71.00 | 71.18 | 69.01 | 70.68 | 1,846,223 | +0.39(+0.55%) |
Jan 22, 2024 | 69.87 | 71.91 | 69.29 | 70.29 | 3,173,680 | +1.95(+2.85%) |
Jan 19, 2024 | 65.90 | 68.37 | 65.24 | 68.34 | 3,029,002 | +3.24(+4.98%) |
Jan 18, 2024 | 65.64 | 66.22 | 63.61 | 65.10 | 3,144,201 | +1.64(+2.58%) |
Jan 17, 2024 | 61.63 | 65.12 | 59.88 | 63.46 | 2,851,556 | +0.73(+1.16%) |
Jan 16, 2024 | 61.01 | 63.66 | 60.78 | 62.73 | 2,279,895 | +1.17(+1.90%) |
Jan 12, 2024 | 62.78 | 62.78 | 60.77 | 61.56 | 1,066,364 | -0.47(-0.76%) |
Jan 11, 2024 | 62.52 | 62.98 | 60.76 | 62.03 | 1,323,405 | -0.26(-0.42%) |
Jan 10, 2024 | 61.58 | 62.58 | 60.20 | 62.29 | 1,540,428 | +1.00(+1.63%) |
Jan 09, 2024 | 59.07 | 61.85 | 59.07 | 61.29 | 1,757,588 | +1.64(+2.75%) |
Jan 08, 2024 | 59.23 | 60.69 | 58.80 | 59.65 | 1,500,846 | +2.65(+4.65%) |
Jan 05, 2024 | 57.00 | 58.46 | 56.40 | 57.00 | 1,257,224 | -0.58(-1.01%) |
Jan 04, 2024 | 58.40 | 59.09 | 57.43 | 57.58 | 1,637,510 | -0.77(-1.32%) |
Jan 03, 2024 | 59.31 | 59.99 | 57.74 | 58.35 | 1,393,671 | -1.69(-2.81%) |
Jan 02, 2024 | 61.59 | 62.00 | 58.79 | 60.04 | 2,152,944 | -2.92(-4.64%) |
Dec 29, 2023 | 64.12 | 64.85 | 62.77 | 62.96 | 1,235,310 | -1.66(-2.57%) |
Dec 28, 2023 | 63.95 | 65.13 | 63.69 | 64.62 | 999,928 | +0.49(+0.76%) |
Dec 27, 2023 | 64.64 | 65.52 | 63.80 | 64.13 | 840,284 | -0.34(-0.53%) |
Dec 26, 2023 | 63.00 | 64.97 | 62.49 | 64.47 | 1,222,088 | +1.28(+2.03%) |
Dec 22, 2023 | 63.51 | 64.00 | 62.84 | 63.19 | 1,194,190 | -0.05(-0.08%) |
Dec 21, 2023 | 63.01 | 64.62 | 62.40 | 63.24 | 1,899,777 | +1.48(+2.40%) |
Dec 20, 2023 | 62.93 | 63.90 | 61.41 | 61.76 | 2,207,373 | -2.07(-3.24%) |
Dec 19, 2023 | 63.78 | 64.19 | 62.70 | 63.83 | 2,323,751 | -0.05(-0.08%) |
Dec 18, 2023 | 62.41 | 65.05 | 62.05 | 63.88 | 2,890,868 | +1.54(+2.47%) |
Dec 15, 2023 | 64.00 | 64.79 | 61.53 | 62.34 | 5,533,120 | -2.46(-3.80%) |
Dec 14, 2023 | 64.81 | 67.55 | 63.90 | 64.80 | 5,155,918 | +0.08(+0.12%) |
Dec 13, 2023 | 61.65 | 64.89 | 60.94 | 64.72 | 3,508,787 | +3.16(+5.13%) |
Dec 12, 2023 | 59.92 | 61.69 | 59.31 | 61.56 | 2,804,411 | +1.87(+3.13%) |
Dec 11, 2023 | 59.06 | 60.19 | 58.46 | 59.69 | 2,594,806 | +0.49(+0.83%) |
Dec 08, 2023 | 57.90 | 59.49 | 57.21 | 59.20 | 2,642,835 | +0.13(+0.22%) |
Dec 07, 2023 | 59.60 | 60.51 | 58.07 | 59.07 | 2,960,901 | -1.03(-1.71%) |
Dec 06, 2023 | 59.99 | 62.21 | 59.41 | 60.10 | 4,741,523 | +1.11(+1.88%) |
Dec 05, 2023 | 59.68 | 61.27 | 55.19 | 58.99 | 19,198,200 | +6.06(+11.45%) |
Dec 04, 2023 | 52.44 | 54.30 | 52.22 | 52.93 | 8,188,263 | +0.46(+0.88%) |
Dec 01, 2023 | 48.88 | 52.86 | 48.70 | 52.47 | 3,828,759 | +4.13(+8.54%) |
Nov 30, 2023 | 48.94 | 49.66 | 47.69 | 48.34 | 1,113,738 | -0.26(-0.53%) |
Nov 29, 2023 | 48.75 | 49.82 | 47.93 | 48.60 | 1,826,870 | +1.00(+2.10%) |
Nov 28, 2023 | 46.33 | 47.99 | 46.23 | 47.60 | 1,213,169 | +1.12(+2.41%) |
Nov 27, 2023 | 47.09 | 48.19 | 46.48 | 46.48 | 1,020,028 | -0.57(-1.21%) |
Nov 24, 2023 | 46.51 | 47.15 | 46.00 | 47.05 | 388,116 | +0.21(+0.45%) |
Nov 22, 2023 | 47.24 | 47.43 | 46.18 | 46.84 | 1,046,284 | +0.69(+1.50%) |
Nov 21, 2023 | 46.35 | 46.48 | 44.84 | 46.15 | 1,333,292 | -0.90(-1.91%) |
Nov 20, 2023 | 46.44 | 48.69 | 46.44 | 47.05 | 1,485,719 | +0.24(+0.51%) |
Nov 17, 2023 | 46.39 | 48.05 | 45.95 | 46.81 | 1,930,612 | -1.74(-3.58%) |
Nov 16, 2023 | 48.37 | 48.78 | 47.05 | 48.55 | 957,893 | -0.43(-0.88%) |
Nov 15, 2023 | 48.96 | 50.08 | 48.35 | 48.98 | 1,835,178 | +0.22(+0.45%) |
Nov 14, 2023 | 47.00 | 49.54 | 46.65 | 48.76 | 2,215,615 | +3.55(+7.85%) |
Nov 13, 2023 | 45.42 | 45.92 | 44.88 | 45.21 | 935,009 | +0.60(+1.34%) |
Nov 10, 2023 | 43.32 | 44.82 | 43.15 | 44.61 | 903,276 | +1.34(+3.10%) |
Nov 09, 2023 | 45.30 | 45.49 | 43.19 | 43.27 | 1,245,238 | -1.47(-3.29%) |
Nov 08, 2023 | 44.58 | 44.95 | 43.59 | 44.74 | 1,080,044 | +0.19(+0.43%) |
Nov 07, 2023 | 43.25 | 45.73 | 42.04 | 44.55 | 2,398,855 | +3.07(+7.40%) |
Nov 06, 2023 | 42.66 | 43.10 | 40.19 | 41.48 | 1,519,284 | -0.88(-2.08%) |
Nov 03, 2023 | 41.43 | 42.72 | 40.85 | 42.36 | 3,047,016 | +0.71(+1.70%) |
Nov 02, 2023 | 42.70 | 44.45 | 41.56 | 41.65 | 2,132,531 | -0.38(-0.90%) |
Nov 01, 2023 | 43.28 | 43.98 | 41.27 | 42.03 | 1,527,592 | -1.25(-2.89%) |
Oct 31, 2023 | 42.09 | 43.35 | 41.69 | 43.28 | 916,037 | +1.42(+3.39%) |
Oct 30, 2023 | 43.06 | 43.15 | 41.44 | 41.86 | 928,920 | -0.38(-0.90%) |
Oct 27, 2023 | 41.88 | 42.95 | 41.38 | 42.24 | 1,350,679 | +0.97(+2.35%) |
Oct 26, 2023 | 42.20 | 43.19 | 41.16 | 41.27 | 1,605,969 | -1.03(-2.43%) |
Oct 25, 2023 | 45.93 | 46.09 | 41.97 | 42.30 | 1,168,349 | -3.58(-7.80%) |
Oct 24, 2023 | 45.00 | 46.52 | 44.97 | 45.88 | 1,129,444 | +1.48(+3.33%) |
Oct 23, 2023 | 43.50 | 45.12 | 42.62 | 44.40 | 890,976 | +0.08(+0.18%) |
Oct 20, 2023 | 46.60 | 46.80 | 43.83 | 44.32 | 1,330,221 | -2.41(-5.16%) |
Oct 19, 2023 | 46.99 | 48.14 | 46.59 | 46.73 | 1,022,307 | +0.19(+0.41%) |
Oct 18, 2023 | 47.92 | 48.77 | 46.13 | 46.54 | 1,113,541 | -1.84(-3.80%) |
Oct 17, 2023 | 45.79 | 49.80 | 45.79 | 48.38 | 2,003,679 | +1.46(+3.11%) |
Oct 16, 2023 | 45.82 | 47.57 | 45.27 | 46.92 | 1,301,647 | +1.23(+2.69%) |
Oct 13, 2023 | 47.66 | 47.91 | 45.45 | 45.69 | 1,163,521 | -2.04(-4.27%) |
Oct 12, 2023 | 48.38 | 48.92 | 46.62 | 47.73 | 902,528 | -0.61(-1.26%) |
Oct 11, 2023 | 48.05 | 48.74 | 47.77 | 48.34 | 1,050,487 | +0.65(+1.36%) |
Oct 10, 2023 | 46.69 | 48.74 | 46.60 | 47.69 | 1,150,644 | +1.21(+2.60%) |
Oct 09, 2023 | 45.07 | 46.86 | 44.80 | 46.48 | 993,599 | +0.06(+0.13%) |
Oct 06, 2023 | 43.44 | 46.97 | 43.44 | 46.42 | 1,782,636 | +1.88(+4.22%) |
Oct 05, 2023 | 44.98 | 45.38 | 43.16 | 44.54 | 1,249,174 | -0.20(-0.45%) |
Oct 04, 2023 | 44.31 | 45.03 | 43.89 | 44.74 | 1,252,556 | +1.36(+3.14%) |
Oct 03, 2023 | 45.49 | 45.93 | 42.93 | 43.38 | 1,509,430 | -2.64(-5.74%) |
Oct 02, 2023 | 45.06 | 46.29 | 44.70 | 46.02 | 1,177,742 | +0.80(+1.77%) |
Sep 29, 2023 | 44.79 | 46.29 | 44.79 | 45.22 | 1,433,077 | +1.23(+2.80%) |
Sep 28, 2023 | 42.61 | 44.90 | 42.16 | 43.99 | 1,195,373 | +1.05(+2.45%) |
Sep 27, 2023 | 42.60 | 43.73 | 42.06 | 42.94 | 2,696,752 | +0.79(+1.87%) |
Sep 26, 2023 | 43.31 | 44.02 | 41.69 | 42.15 | 2,299,513 | -1.69(-3.85%) |
Sep 25, 2023 | 44.45 | 44.55 | 43.64 | 43.84 | 1,741,794 | -1.16(-2.58%) |
Sep 22, 2023 | 45.07 | 45.40 | 44.32 | 45.00 | 1,030,608 | +0.15(+0.33%) |
Sep 21, 2023 | 46.48 | 46.59 | 44.84 | 44.85 | 1,984,422 | -2.57(-5.42%) |
Sep 20, 2023 | 47.55 | 49.05 | 47.35 | 47.42 | 1,386,831 | -0.30(-0.63%) |
Sep 19, 2023 | 47.81 | 48.00 | 46.72 | 47.72 | 1,527,353 | -0.37(-0.77%) |
Sep 18, 2023 | 47.90 | 48.43 | 47.53 | 48.09 | 2,503,091 | -0.71(-1.45%) |
Sep 15, 2023 | 49.44 | 49.52 | 47.83 | 48.80 | 7,152,974 | -1.13(-2.26%) |
Sep 14, 2023 | 50.98 | 51.22 | 49.32 | 49.93 | 3,017,613 | -1.05(-2.06%) |
Sep 13, 2023 | 50.15 | 51.83 | 50.10 | 50.98 | 2,862,751 | -1.37(-2.62%) |
Sep 12, 2023 | 53.63 | 53.93 | 51.93 | 52.35 | 1,787,089 | -0.38(-0.72%) |
Sep 11, 2023 | 52.74 | 53.48 | 51.59 | 52.73 | 2,166,639 | +0.38(+0.73%) |
Sep 08, 2023 | 51.48 | 53.15 | 50.88 | 52.35 | 2,074,363 | +0.41(+0.79%) |
Sep 07, 2023 | 48.89 | 52.58 | 48.59 | 51.94 | 3,095,722 | +1.95(+3.90%) |
Sep 06, 2023 | 52.14 | 54.38 | 48.67 | 49.99 | 6,530,713 | +0.25(+0.50%) |
Sep 05, 2023 | 49.60 | 50.23 | 48.57 | 49.74 | 4,638,609 | +0.57(+1.16%) |
Sep 01, 2023 | 48.02 | 49.53 | 47.65 | 49.17 | 2,186,656 | +1.80(+3.80%) |
Aug 31, 2023 | 46.55 | 47.70 | 46.38 | 47.37 | 1,241,006 | +1.28(+2.78%) |
Aug 30, 2023 | 45.70 | 46.36 | 45.38 | 46.09 | 911,188 | +0.10(+0.22%) |
Aug 29, 2023 | 45.10 | 46.65 | 44.75 | 45.99 | 1,046,845 | +0.92(+2.04%) |
Aug 28, 2023 | 45.28 | 45.72 | 44.58 | 45.07 | 580,785 | -0.12(-0.27%) |
Aug 25, 2023 | 43.87 | 45.33 | 43.58 | 45.19 | 771,362 | +1.24(+2.82%) |
Aug 24, 2023 | 46.94 | 47.08 | 43.88 | 43.95 | 897,693 | -2.46(-5.30%) |
Aug 23, 2023 | 45.16 | 46.64 | 44.48 | 46.41 | 1,000,227 | +1.44(+3.20%) |
Aug 22, 2023 | 44.94 | 45.78 | 44.14 | 44.97 | 1,289,325 | +0.76(+1.72%) |
Aug 21, 2023 | 44.57 | 45.19 | 43.67 | 44.21 | 914,780 | -0.15(-0.34%) |
Aug 18, 2023 | 42.09 | 44.45 | 41.61 | 44.36 | 1,214,981 | +1.35(+3.14%) |
Aug 17, 2023 | 45.36 | 45.36 | 42.67 | 43.01 | 1,306,892 | -2.40(-5.29%) |
Aug 16, 2023 | 45.19 | 46.21 | 44.58 | 45.41 | 994,217 | +0.20(+0.44%) |
Aug 15, 2023 | 45.77 | 45.77 | 44.69 | 45.21 | 1,103,515 | -0.57(-1.25%) |
Aug 14, 2023 | 44.38 | 46.06 | 43.39 | 45.78 | 1,305,661 | +1.81(+4.12%) |
Aug 11, 2023 | 42.83 | 44.18 | 42.66 | 43.97 | 1,078,673 | +0.49(+1.13%) |
Aug 10, 2023 | 44.67 | 45.20 | 42.98 | 43.48 | 1,871,467 | -1.01(-2.27%) |
Aug 09, 2023 | 45.38 | 45.59 | 44.01 | 44.49 | 992,583 | -0.96(-2.11%) |
Aug 08, 2023 | 47.17 | 47.17 | 44.33 | 45.45 | 1,758,557 | -1.95(-4.11%) |
Aug 07, 2023 | 47.19 | 47.74 | 45.96 | 47.40 | 1,172,454 | -0.17(-0.36%) |
Aug 04, 2023 | 48.20 | 49.34 | 47.26 | 47.57 | 1,197,531 | +0.52(+1.11%) |
Aug 03, 2023 | 45.69 | 47.18 | 45.60 | 47.05 | 1,105,488 | +1.08(+2.36%) |
Aug 02, 2023 | 47.25 | 47.49 | 45.09 | 45.97 | 1,114,670 | -2.53(-5.23%) |
Aug 01, 2023 | 48.83 | 49.00 | 47.78 | 48.50 | 841,396 | -1.13(-2.28%) |
Jul 31, 2023 | 48.59 | 50.66 | 48.59 | 49.63 | 1,204,345 | +1.65(+3.44%) |
Jul 28, 2023 | 48.08 | 49.32 | 47.34 | 47.98 | 981,136 | +1.10(+2.36%) |
Jul 27, 2023 | 49.74 | 49.97 | 46.39 | 46.88 | 2,359,648 | -1.55(-3.21%) |
Jul 26, 2023 | 48.13 | 49.10 | 47.30 | 48.43 | 845,520 | -0.44(-0.90%) |
Jul 25, 2023 | 50.05 | 50.31 | 48.69 | 48.87 | 936,633 | -0.41(-0.83%) |
Jul 24, 2023 | 50.18 | 50.64 | 48.53 | 49.28 | 894,877 | -0.72(-1.44%) |
Jul 21, 2023 | 50.12 | 51.40 | 49.75 | 50.00 | 1,006,374 | +0.29(+0.58%) |
Jul 20, 2023 | 51.49 | 52.23 | 49.60 | 49.71 | 1,687,819 | -2.47(-4.73%) |
Jul 19, 2023 | 52.75 | 54.60 | 52.02 | 52.18 | 3,682,835 | -1.78(-3.30%) |
Jul 18, 2023 | 53.60 | 54.52 | 52.62 | 53.96 | 1,680,640 | +0.97(+1.83%) |
Jul 17, 2023 | 52.34 | 53.94 | 51.10 | 52.99 | 1,770,759 | +0.90(+1.73%) |
Jul 14, 2023 | 54.07 | 54.34 | 51.89 | 52.09 | 1,889,062 | -2.03(-3.75%) |
Jul 13, 2023 | 53.77 | 54.50 | 53.43 | 54.12 | 1,841,604 | +1.22(+2.31%) |
Jul 12, 2023 | 52.17 | 53.66 | 51.23 | 52.90 | 3,039,795 | +1.78(+3.48%) |
Jul 11, 2023 | 50.73 | 51.99 | 49.88 | 51.12 | 1,617,569 | +0.77(+1.53%) |
Jul 10, 2023 | 48.57 | 50.92 | 48.25 | 50.35 | 1,603,360 | +1.41(+2.88%) |
Jul 07, 2023 | 50.00 | 50.58 | 48.80 | 48.94 | 1,259,675 | -0.80(-1.61%) |
Jul 06, 2023 | 49.56 | 50.16 | 48.44 | 49.74 | 1,328,682 | -0.94(-1.85%) |
Jul 05, 2023 | 50.24 | 50.94 | 49.65 | 50.68 | 1,111,575 | -0.07(-0.14%) |
Jul 03, 2023 | 51.30 | 51.69 | 50.34 | 50.75 | 585,970 | -0.36(-0.70%) |
Jun 30, 2023 | 50.03 | 51.45 | 50.03 | 51.11 | 1,791,087 | +1.61(+3.25%) |
Jun 29, 2023 | 49.95 | 51.26 | 48.88 | 49.50 | 2,089,531 | -0.22(-0.44%) |
Jun 28, 2023 | 48.08 | 50.62 | 48.05 | 49.72 | 2,060,121 | +0.54(+1.10%) |
Jun 27, 2023 | 49.71 | 49.95 | 48.55 | 49.18 | 1,408,419 | +0.12(+0.24%) |
Jun 26, 2023 | 47.94 | 50.41 | 47.62 | 49.06 | 1,834,582 | +0.40(+0.82%) |
Jun 23, 2023 | 49.37 | 50.31 | 48.47 | 48.66 | 6,299,458 | -0.96(-1.93%) |
Jun 22, 2023 | 46.74 | 49.66 | 46.46 | 49.62 | 3,007,093 | +2.84(+6.07%) |
Jun 21, 2023 | 48.44 | 48.60 | 46.26 | 46.78 | 4,598,309 | -2.78(-5.61%) |
Jun 20, 2023 | 50.18 | 50.75 | 48.37 | 49.56 | 3,046,832 | -1.68(-3.28%) |
Jun 16, 2023 | 53.60 | 53.79 | 50.58 | 51.24 | 3,012,385 | -2.20(-4.12%) |
Jun 15, 2023 | 49.55 | 53.65 | 49.50 | 53.44 | 3,494,274 | +2.63(+5.18%) |
Jun 14, 2023 | 50.22 | 52.38 | 49.44 | 50.81 | 4,348,958 | +0.13(+0.26%) |
Jun 13, 2023 | 49.50 | 50.95 | 48.55 | 50.68 | 2,785,417 | +1.57(+3.20%) |
Jun 12, 2023 | 47.51 | 49.18 | 46.94 | 49.11 | 2,295,408 | +1.93(+4.09%) |
Jun 09, 2023 | 46.61 | 48.73 | 46.21 | 47.18 | 3,366,438 | +1.32(+2.88%) |
Jun 08, 2023 | 46.43 | 48.20 | 45.30 | 45.86 | 4,339,008 | -1.22(-2.59%) |
Jun 07, 2023 | 46.76 | 49.78 | 46.05 | 47.08 | 6,774,026 | +0.64(+1.38%) |
Jun 06, 2023 | 45.44 | 47.10 | 42.06 | 46.44 | 20,059,716 | +11.04(+31.19%) |
Jun 05, 2023 | 34.00 | 35.68 | 33.09 | 35.40 | 7,817,873 | +1.67(+4.95%) |
Jun 02, 2023 | 36.50 | 36.71 | 33.55 | 33.73 | 4,363,401 | -2.21(-6.15%) |