Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.08 | 62.37 | 61.97 | 62.29 | 4,406,262 | +0.43(+0.70%) |
May 23, 2024 | 62.69 | 62.70 | 61.72 | 61.86 | 6,956,386 | -0.46(-0.74%) |
May 22, 2024 | 62.42 | 62.50 | 62.05 | 62.32 | 4,435,135 | -0.19(-0.30%) |
May 21, 2024 | 62.25 | 62.52 | 62.23 | 62.51 | 4,932,291 | +0.16(+0.26%) |
May 20, 2024 | 62.30 | 62.53 | 62.24 | 62.35 | 5,773,350 | +0.08(+0.13%) |
May 17, 2024 | 62.20 | 62.28 | 62.02 | 62.27 | 3,846,426 | +0.08(+0.13%) |
May 16, 2024 | 62.32 | 62.52 | 62.17 | 62.19 | 5,330,360 | -0.13(-0.21%) |
May 15, 2024 | 61.85 | 62.35 | 61.78 | 62.32 | 5,213,972 | +0.77(+1.25%) |
May 14, 2024 | 61.28 | 61.61 | 61.23 | 61.55 | 7,144,148 | +0.27(+0.44%) |
May 13, 2024 | 61.46 | 61.47 | 61.14 | 61.28 | 5,099,411 | +0.01(+0.02%) |
May 10, 2024 | 61.38 | 61.48 | 61.12 | 61.27 | 4,816,267 | +0.08(+0.13%) |
May 09, 2024 | 60.86 | 61.19 | 60.77 | 61.19 | 5,815,484 | +0.37(+0.61%) |
May 08, 2024 | 60.62 | 60.90 | 60.60 | 60.82 | 8,112,902 | -0.02(-0.03%) |
May 07, 2024 | 60.87 | 60.99 | 60.74 | 60.84 | 5,605,569 | +0.08(+0.13%) |
May 06, 2024 | 60.44 | 60.76 | 60.38 | 60.76 | 5,644,623 | +0.63(+1.05%) |
May 03, 2024 | 60.13 | 60.27 | 59.82 | 60.13 | 8,827,833 | +0.72(+1.21%) |
May 02, 2024 | 59.30 | 59.50 | 58.76 | 59.41 | 5,751,688 | +0.57(+0.97%) |
May 01, 2024 | 58.98 | 59.77 | 58.80 | 58.84 | 9,695,033 | -0.22(-0.37%) |
Apr 30, 2024 | 59.82 | 59.93 | 59.05 | 59.06 | 4,933,281 | -0.94(-1.57%) |
Apr 29, 2024 | 60.01 | 60.07 | 59.67 | 60.00 | 4,201,200 | +0.21(+0.35%) |
Apr 26, 2024 | 59.55 | 59.97 | 59.48 | 59.79 | 5,171,868 | +0.56(+0.95%) |
Apr 25, 2024 | 58.71 | 59.31 | 58.51 | 59.23 | 9,815,925 | -0.23(-0.39%) |
Apr 24, 2024 | 59.58 | 59.67 | 59.18 | 59.46 | 6,281,433 | -0.02(-0.03%) |
Apr 23, 2024 | 59.02 | 59.53 | 58.95 | 59.48 | 8,346,380 | +0.70(+1.19%) |
Apr 22, 2024 | 58.55 | 59.09 | 58.27 | 58.78 | 7,407,727 | +0.54(+0.93%) |
Apr 19, 2024 | 58.73 | 58.86 | 58.09 | 58.24 | 10,457,415 | -0.52(-0.88%) |
Apr 18, 2024 | 59.03 | 59.29 | 58.64 | 58.76 | 12,693,069 | -0.12(-0.20%) |
Apr 17, 2024 | 59.51 | 59.53 | 58.70 | 58.88 | 10,649,832 | -0.34(-0.57%) |
Apr 16, 2024 | 59.37 | 59.57 | 59.07 | 59.22 | 10,809,046 | -0.10(-0.17%) |
Apr 15, 2024 | 60.59 | 60.61 | 59.23 | 59.32 | 13,540,523 | -0.75(-1.25%) |
Apr 12, 2024 | 60.51 | 60.66 | 59.88 | 60.07 | 8,090,697 | -0.86(-1.41%) |
Apr 11, 2024 | 60.65 | 61.10 | 60.23 | 60.93 | 7,670,818 | +0.45(+0.74%) |
Apr 10, 2024 | 60.38 | 60.70 | 60.23 | 60.48 | 12,402,850 | -0.60(-0.98%) |
Apr 09, 2024 | 61.22 | 61.24 | 60.49 | 61.08 | 10,724,050 | +0.06(+0.10%) |
Apr 08, 2024 | 61.06 | 61.18 | 60.91 | 61.02 | 6,292,549 | +0.04(+0.07%) |
Apr 05, 2024 | 60.50 | 61.20 | 60.45 | 60.98 | 10,708,882 | +0.63(+1.04%) |
Apr 04, 2024 | 61.56 | 61.61 | 60.30 | 60.35 | 12,313,706 | -0.74(-1.21%) |
Apr 03, 2024 | 60.88 | 61.27 | 60.88 | 61.09 | 7,849,157 | +0.06(+0.10%) |
Apr 02, 2024 | 60.94 | 61.04 | 60.74 | 61.03 | 19,935,224 | -0.39(-0.63%) |
Apr 01, 2024 | 61.62 | 61.68 | 61.27 | 61.42 | 9,673,857 | -0.11(-0.18%) |
Mar 28, 2024 | 61.53 | 61.70 | 61.48 | 61.53 | 7,002,760 | +0.01(+0.02%) |
Mar 27, 2024 | 61.34 | 61.53 | 61.09 | 61.52 | 8,545,871 | +0.54(+0.89%) |
Mar 26, 2024 | 61.31 | 61.34 | 60.97 | 60.98 | 7,636,901 | -0.14(-0.23%) |
Mar 25, 2024 | 61.15 | 61.27 | 61.10 | 61.12 | 6,328,504 | -0.20(-0.33%) |
Mar 22, 2024 | 61.41 | 61.47 | 61.27 | 61.32 | 6,256,356 | -0.10(-0.16%) |
Mar 21, 2024 | 61.56 | 61.63 | 61.38 | 61.42 | 8,740,954 | +0.23(+0.38%) |
Mar 20, 2024 | 60.66 | 61.23 | 60.58 | 61.19 | 8,686,235 | +0.54(+0.89%) |
Mar 19, 2024 | 60.22 | 60.68 | 60.11 | 60.65 | 7,255,350 | +0.34(+0.56%) |
Mar 18, 2024 | 60.45 | 60.62 | 60.27 | 60.31 | 7,052,435 | +0.37(+0.62%) |
Mar 15, 2024 | 60.00 | 60.18 | 59.78 | 59.94 | 9,513,811 | -0.43(-0.71%) |
Mar 14, 2024 | 60.62 | 60.63 | 60.00 | 60.37 | 16,565,917 | -0.14(-0.23%) |
Mar 13, 2024 | 60.62 | 60.65 | 60.33 | 60.51 | 4,978,554 | -0.08(-0.13%) |
Mar 12, 2024 | 60.21 | 60.66 | 59.89 | 60.59 | 6,516,646 | +0.64(+1.06%) |
Mar 11, 2024 | 59.86 | 60.01 | 59.62 | 59.95 | 6,277,203 | -0.06(-0.10%) |
Mar 08, 2024 | 60.45 | 60.75 | 59.93 | 60.01 | 8,665,241 | -0.36(-0.59%) |
Mar 07, 2024 | 60.15 | 60.48 | 60.05 | 60.37 | 7,217,767 | +0.62(+1.03%) |
Mar 06, 2024 | 59.87 | 60.04 | 59.60 | 59.75 | 7,831,692 | +0.28(+0.47%) |
Mar 05, 2024 | 59.82 | 59.87 | 59.19 | 59.47 | 6,919,439 | -0.60(-1.00%) |
Mar 04, 2024 | 60.04 | 60.29 | 60.03 | 60.07 | 6,215,314 | -0.07(-0.12%) |
Mar 01, 2024 | 59.68 | 60.18 | 59.62 | 60.14 | 14,595,823 | +0.58(+0.97%) |
Feb 29, 2024 | 59.57 | 59.75 | 59.24 | 59.56 | 6,941,344 | +0.23(+0.39%) |
Feb 28, 2024 | 59.23 | 59.42 | 59.20 | 59.33 | 4,837,385 | -0.11(-0.18%) |
Feb 27, 2024 | 59.41 | 59.45 | 59.18 | 59.44 | 5,358,469 | +0.11(+0.18%) |
Feb 26, 2024 | 59.60 | 59.64 | 59.30 | 59.33 | 5,885,150 | -0.19(-0.32%) |
Feb 23, 2024 | 59.69 | 59.80 | 59.45 | 59.52 | 7,711,354 | +0.04(+0.07%) |
Feb 22, 2024 | 59.07 | 59.61 | 58.97 | 59.48 | 8,145,606 | +1.20(+2.05%) |
Feb 21, 2024 | 58.07 | 58.30 | 57.86 | 58.28 | 7,963,189 | +0.06(+0.10%) |
Feb 20, 2024 | 58.34 | 58.43 | 57.96 | 58.22 | 8,624,513 | -0.34(-0.58%) |
Feb 16, 2024 | 58.81 | 58.95 | 58.47 | 58.56 | 7,191,534 | -0.27(-0.46%) |
Feb 15, 2024 | 58.54 | 58.87 | 58.48 | 58.83 | 5,892,730 | +0.36(+0.61%) |
Feb 14, 2024 | 58.25 | 58.51 | 57.96 | 58.47 | 11,601,325 | +0.53(+0.91%) |
Feb 13, 2024 | 57.95 | 58.13 | 57.53 | 57.94 | 62,855,024 | -0.78(-1.32%) |
Feb 12, 2024 | 58.76 | 59.03 | 58.65 | 58.72 | 4,844,124 | -0.02(-0.03%) |
Feb 09, 2024 | 58.49 | 58.81 | 58.44 | 58.74 | 6,939,269 | +0.30(+0.51%) |
Feb 08, 2024 | 58.40 | 58.46 | 58.29 | 58.44 | 4,567,763 | +0.05(+0.09%) |
Feb 07, 2024 | 58.17 | 58.44 | 58.08 | 58.39 | 11,393,359 | +0.47(+0.81%) |
Feb 06, 2024 | 57.86 | 57.94 | 57.69 | 57.92 | 6,819,015 | +0.17(+0.29%) |
Feb 05, 2024 | 57.89 | 57.93 | 57.47 | 57.76 | 8,311,581 | -0.20(-0.34%) |
Feb 02, 2024 | 57.40 | 58.15 | 57.36 | 57.95 | 11,707,035 | +0.59(+1.02%) |
Feb 01, 2024 | 56.81 | 57.37 | 56.72 | 57.37 | 10,524,730 | +0.74(+1.30%) |
Jan 31, 2024 | 57.27 | 57.33 | 56.61 | 56.63 | 13,480,466 | -0.90(-1.56%) |
Jan 30, 2024 | 57.52 | 57.63 | 57.45 | 57.53 | 5,856,495 | -0.05(-0.09%) |
Jan 29, 2024 | 57.19 | 57.61 | 57.12 | 57.58 | 6,114,683 | +0.45(+0.79%) |
Jan 26, 2024 | 57.15 | 57.34 | 57.04 | 57.13 | 6,336,473 | -0.10(-0.17%) |
Jan 25, 2024 | 57.15 | 57.24 | 56.90 | 57.23 | 10,278,807 | +0.33(+0.58%) |
Jan 24, 2024 | 57.18 | 57.30 | 56.86 | 56.90 | 6,684,454 | +0.07(+0.12%) |
Jan 23, 2024 | 56.75 | 56.87 | 56.61 | 56.83 | 7,309,664 | +0.15(+0.26%) |
Jan 22, 2024 | 56.73 | 56.89 | 56.60 | 56.68 | 7,203,416 | +0.11(+0.19%) |
Jan 19, 2024 | 56.00 | 56.58 | 55.91 | 56.57 | 7,171,286 | +0.70(+1.25%) |
Jan 18, 2024 | 55.57 | 55.92 | 55.38 | 55.87 | 6,364,045 | +0.49(+0.88%) |
Jan 17, 2024 | 55.32 | 55.42 | 55.08 | 55.38 | 6,828,773 | -0.31(-0.55%) |
Jan 16, 2024 | 55.70 | 55.87 | 55.46 | 55.69 | 7,255,235 | -0.20(-0.36%) |
Jan 12, 2024 | 56.01 | 56.10 | 55.71 | 55.89 | 5,049,844 | +0.04(+0.07%) |
Jan 11, 2024 | 55.98 | 56.05 | 55.36 | 55.85 | 9,836,617 | -0.02(-0.04%) |
Jan 10, 2024 | 55.57 | 55.97 | 55.55 | 55.87 | 5,866,071 | +0.31(+0.56%) |
Jan 09, 2024 | 55.33 | 55.67 | 55.26 | 55.56 | 5,038,666 | -0.07(-0.13%) |
Jan 08, 2024 | 54.90 | 55.65 | 54.90 | 55.63 | 9,719,599 | +0.76(+1.38%) |
Jan 05, 2024 | 54.78 | 55.15 | 54.69 | 54.87 | 8,048,083 | +0.09(+0.16%) |
Jan 04, 2024 | 54.90 | 55.21 | 54.75 | 54.78 | 6,827,932 | -0.18(-0.33%) |
Jan 03, 2024 | 55.15 | 55.23 | 54.88 | 54.96 | 7,039,875 | -0.45(-0.81%) |
Jan 02, 2024 | 55.34 | 55.52 | 55.14 | 55.41 | 7,270,323 | -0.30(-0.54%) |
Dec 29, 2023 | 55.85 | 55.92 | 55.49 | 55.71 | 6,714,851 | -0.18(-0.32%) |
Dec 28, 2023 | 55.89 | 55.98 | 55.83 | 55.89 | 4,234,447 | +0.03(+0.05%) |
Dec 27, 2023 | 55.74 | 55.88 | 55.67 | 55.86 | 6,330,969 | +0.12(+0.21%) |
Dec 26, 2023 | 55.56 | 55.87 | 55.56 | 55.74 | 4,002,058 | +0.24(+0.43%) |
Dec 22, 2023 | 55.54 | 55.73 | 55.29 | 55.50 | 6,141,730 | +0.08(+0.14%) |
Dec 21, 2023 | 55.26 | 55.44 | 54.96 | 55.42 | 6,524,908 | +0.59(+1.07%) |
Dec 20, 2023 | 55.57 | 55.79 | 54.83 | 54.83 | 5,748,309 | -0.84(-1.50%) |
Dec 19, 2023 | 55.40 | 55.67 | 55.38 | 55.67 | 4,778,487 | +0.33(+0.59%) |
Dec 18, 2023 | 55.20 | 55.44 | 55.19 | 55.34 | 4,634,179 | +0.31(+0.56%) |
Dec 15, 2023 | 55.03 | 55.16 | 54.91 | 55.03 | 8,384,434 | -0.09(-0.16%) |
Dec 14, 2023 | 55.17 | 55.31 | 54.79 | 55.12 | 10,018,110 | +0.20(+0.36%) |
Dec 13, 2023 | 54.22 | 54.96 | 54.18 | 54.92 | 11,117,922 | +0.74(+1.37%) |
Dec 12, 2023 | 53.89 | 54.19 | 53.77 | 54.18 | 5,231,436 | +0.24(+0.44%) |
Dec 11, 2023 | 53.66 | 53.96 | 53.63 | 53.94 | 4,968,715 | +0.23(+0.43%) |
Dec 08, 2023 | 53.41 | 53.78 | 53.38 | 53.71 | 6,586,896 | +0.23(+0.43%) |
Dec 07, 2023 | 53.34 | 53.57 | 53.27 | 53.48 | 4,795,699 | +0.41(+0.77%) |
Dec 06, 2023 | 53.56 | 53.56 | 53.04 | 53.08 | 4,845,332 | -0.23(-0.43%) |
Dec 05, 2023 | 53.14 | 53.41 | 53.10 | 53.31 | 5,886,948 | -0.02(-0.04%) |
Dec 04, 2023 | 53.20 | 53.34 | 53.04 | 53.33 | 6,321,333 | -0.27(-0.50%) |
Dec 01, 2023 | 53.22 | 53.65 | 53.14 | 53.59 | 6,567,782 | +0.31(+0.58%) |
Nov 30, 2023 | 53.18 | 53.32 | 52.92 | 53.29 | 6,453,160 | +0.22(+0.41%) |
Nov 29, 2023 | 53.36 | 53.50 | 53.02 | 53.07 | 4,426,537 | -0.04(-0.07%) |
Nov 28, 2023 | 53.00 | 53.26 | 52.94 | 53.11 | 7,683,247 | +0.04(+0.07%) |
Nov 27, 2023 | 53.08 | 53.17 | 53.01 | 53.07 | 4,244,909 | -0.06(-0.11%) |
Nov 24, 2023 | 53.12 | 53.16 | 53.08 | 53.13 | 2,075,410 | +0.01(+0.02%) |
Nov 22, 2023 | 53.12 | 53.27 | 52.99 | 53.12 | 6,181,191 | +0.19(+0.36%) |
Nov 21, 2023 | 52.91 | 52.95 | 52.76 | 52.93 | 5,199,229 | -0.09(-0.17%) |
Nov 20, 2023 | 52.59 | 53.13 | 52.59 | 53.02 | 5,679,296 | +0.40(+0.75%) |
Nov 17, 2023 | 52.59 | 52.69 | 52.45 | 52.62 | 5,078,533 | +0.05(+0.09%) |
Nov 16, 2023 | 52.42 | 52.58 | 52.30 | 52.57 | 4,404,210 | +0.07(+0.13%) |
Nov 15, 2023 | 52.53 | 52.69 | 52.39 | 52.50 | 4,534,175 | +0.11(+0.21%) |
Nov 14, 2023 | 52.09 | 52.54 | 52.07 | 52.39 | 5,179,132 | +1.00(+1.95%) |
Nov 13, 2023 | 51.27 | 51.51 | 51.18 | 51.39 | 5,535,916 | -0.06(-0.12%) |
Nov 10, 2023 | 50.88 | 51.46 | 50.70 | 51.45 | 4,354,159 | +0.80(+1.59%) |
Nov 09, 2023 | 51.16 | 51.18 | 50.59 | 50.65 | 6,761,850 | -0.40(-0.78%) |
Nov 08, 2023 | 51.06 | 51.14 | 50.76 | 51.04 | 5,368,818 | +0.06(+0.12%) |
Nov 07, 2023 | 50.85 | 51.08 | 50.72 | 50.98 | 4,727,122 | +0.15(+0.29%) |
Nov 06, 2023 | 50.84 | 50.90 | 50.63 | 50.83 | 14,596,325 | +0.09(+0.18%) |
Nov 03, 2023 | 50.55 | 50.93 | 50.55 | 50.74 | 3,885,893 | +0.46(+0.91%) |
Nov 02, 2023 | 49.79 | 50.30 | 49.79 | 50.29 | 4,946,054 | +0.93(+1.89%) |
Nov 01, 2023 | 48.92 | 49.43 | 48.87 | 49.35 | 6,358,654 | +0.53(+1.08%) |
Oct 31, 2023 | 48.58 | 48.85 | 48.36 | 48.83 | 5,129,362 | +0.33(+0.68%) |
Oct 30, 2023 | 48.26 | 48.64 | 48.11 | 48.50 | 6,025,903 | +0.57(+1.18%) |
Oct 27, 2023 | 48.36 | 48.39 | 47.77 | 47.94 | 7,429,451 | -0.22(-0.45%) |
Oct 26, 2023 | 48.61 | 48.71 | 48.04 | 48.15 | 10,067,415 | -0.59(-1.20%) |
Oct 25, 2023 | 49.23 | 49.25 | 48.68 | 48.74 | 9,337,085 | -0.72(-1.47%) |
Oct 24, 2023 | 49.33 | 49.58 | 49.11 | 49.46 | 5,235,773 | +0.37(+0.75%) |
Oct 23, 2023 | 48.98 | 49.53 | 48.77 | 49.10 | 5,810,024 | -0.08(-0.16%) |
Oct 20, 2023 | 49.71 | 49.78 | 49.16 | 49.18 | 6,812,968 | -0.62(-1.24%) |
Oct 19, 2023 | 50.29 | 50.52 | 49.69 | 49.79 | 8,321,452 | -0.42(-0.83%) |
Oct 18, 2023 | 50.67 | 50.79 | 50.09 | 50.21 | 4,237,080 | -0.69(-1.36%) |
Oct 17, 2023 | 50.51 | 51.14 | 50.49 | 50.90 | 5,211,279 | +0.02(+0.04%) |
Oct 16, 2023 | 50.64 | 51.02 | 50.62 | 50.88 | 3,412,170 | +0.53(+1.04%) |
Oct 13, 2023 | 50.79 | 50.94 | 50.18 | 50.36 | 5,781,180 | -0.28(-0.55%) |
Oct 12, 2023 | 51.02 | 51.05 | 50.34 | 50.64 | 3,328,669 | -0.29(-0.57%) |
Oct 11, 2023 | 50.83 | 50.96 | 50.56 | 50.92 | 3,451,386 | +0.20(+0.39%) |
Oct 10, 2023 | 50.54 | 51.03 | 50.49 | 50.72 | 5,502,107 | +0.28(+0.55%) |
Oct 09, 2023 | 49.92 | 50.53 | 49.84 | 50.45 | 3,518,688 | +0.33(+0.65%) |
Oct 06, 2023 | 49.26 | 50.32 | 49.10 | 50.12 | 5,804,650 | +0.57(+1.14%) |
Oct 05, 2023 | 49.53 | 49.65 | 49.16 | 49.55 | 6,304,767 | -0.03(-0.06%) |
Oct 04, 2023 | 49.26 | 49.64 | 49.10 | 49.58 | 14,319,084 | +0.38(+0.77%) |
Oct 03, 2023 | 49.62 | 49.79 | 49.05 | 49.21 | 5,778,961 | -0.67(-1.33%) |
Oct 02, 2023 | 49.80 | 50.03 | 49.54 | 49.87 | 6,360,202 | -0.02(-0.04%) |
Sep 29, 2023 | 50.40 | 50.40 | 49.72 | 49.89 | 5,648,547 | -0.14(-0.28%) |
Sep 28, 2023 | 49.65 | 50.21 | 49.59 | 50.03 | 4,239,867 | +0.30(+0.60%) |
Sep 27, 2023 | 49.85 | 49.92 | 49.29 | 49.73 | 4,548,870 | +0.01(+0.02%) |
Sep 26, 2023 | 50.10 | 50.17 | 49.61 | 49.72 | 4,430,917 | -0.72(-1.44%) |
Sep 25, 2023 | 50.09 | 50.45 | 50.19 | 50.45 | 3,895,808 | +0.22(+0.43%) |
Sep 22, 2023 | 50.49 | 50.67 | 50.19 | 50.23 | 3,795,591 | -0.14(-0.28%) |
Sep 21, 2023 | 50.86 | 50.89 | 50.33 | 50.37 | 3,513,149 | -0.83(-1.63%) |
Sep 20, 2023 | 51.83 | 51.87 | 51.17 | 51.20 | 4,118,619 | -0.48(-0.92%) |
Sep 19, 2023 | 51.68 | 51.74 | 51.35 | 51.68 | 2,382,657 | -0.10(-0.19%) |
Sep 18, 2023 | 51.70 | 51.93 | 51.66 | 51.78 | 2,227,552 | +0.06(+0.11%) |
Sep 15, 2023 | 52.19 | 52.22 | 51.70 | 51.72 | 3,281,995 | -0.67(-1.28%) |
Sep 14, 2023 | 52.21 | 52.46 | 52.07 | 52.39 | 2,620,344 | +0.45(+0.88%) |
Sep 13, 2023 | 51.90 | 52.06 | 51.76 | 51.94 | 2,099,436 | +0.08(+0.15%) |
Sep 12, 2023 | 51.99 | 52.15 | 51.80 | 51.86 | 2,575,040 | -0.32(-0.61%) |
Sep 11, 2023 | 52.12 | 52.18 | 51.92 | 52.17 | 2,801,221 | +0.36(+0.69%) |
Sep 08, 2023 | 51.75 | 52.00 | 51.69 | 51.82 | 2,135,024 | +0.08(+0.15%) |
Sep 07, 2023 | 51.52 | 51.82 | 51.49 | 51.74 | 2,133,548 | -0.17(-0.32%) |
Sep 06, 2023 | 52.14 | 52.16 | 51.62 | 51.91 | 2,893,208 | -0.36(-0.68%) |
Sep 05, 2023 | 52.41 | 52.46 | 52.24 | 52.26 | 2,249,821 | -0.23(-0.43%) |
Sep 01, 2023 | 52.71 | 52.76 | 52.30 | 52.49 | 2,264,384 | +0.11(+0.21%) |
Aug 31, 2023 | 52.52 | 52.66 | 52.36 | 52.38 | 2,163,742 | -0.09(-0.17%) |
Aug 30, 2023 | 52.28 | 52.53 | 52.19 | 52.47 | 2,775,981 | +0.22(+0.42%) |
Aug 29, 2023 | 51.49 | 52.26 | 51.46 | 52.25 | 3,324,146 | +0.75(+1.46%) |
Aug 28, 2023 | 51.42 | 51.56 | 51.27 | 51.50 | 3,274,241 | +0.33(+0.64%) |
Aug 25, 2023 | 51.01 | 51.32 | 50.59 | 51.18 | 4,031,996 | +0.36(+0.70%) |
Aug 24, 2023 | 51.70 | 51.76 | 50.80 | 50.82 | 4,842,205 | -0.71(-1.38%) |
Aug 23, 2023 | 51.08 | 51.59 | 51.07 | 51.53 | 3,527,838 | +0.57(+1.13%) |
Aug 22, 2023 | 51.28 | 51.29 | 50.88 | 50.96 | 3,221,100 | -0.15(-0.29%) |
Aug 21, 2023 | 50.87 | 51.18 | 50.62 | 51.11 | 3,032,818 | +0.34(+0.66%) |
Aug 18, 2023 | 50.38 | 50.88 | 50.36 | 50.77 | 3,625,365 | +0.03(+0.06%) |
Aug 17, 2023 | 51.28 | 51.32 | 50.67 | 50.74 | 4,824,142 | -0.37(-0.72%) |
Aug 16, 2023 | 51.43 | 51.65 | 51.11 | 51.11 | 4,034,826 | -0.42(-0.81%) |
Aug 15, 2023 | 51.89 | 51.93 | 51.43 | 51.52 | 4,330,730 | -0.60(-1.16%) |
Aug 14, 2023 | 51.72 | 52.12 | 51.68 | 52.12 | 2,667,651 | +0.33(+0.63%) |
Aug 11, 2023 | 51.61 | 51.95 | 51.56 | 51.80 | 2,907,360 | -0.04(-0.08%) |
Aug 10, 2023 | 52.12 | 52.52 | 51.71 | 51.84 | 4,059,518 | +0.00(+0.00%) |
Aug 09, 2023 | 52.21 | 52.22 | 51.75 | 51.84 | 3,049,457 | -0.36(-0.68%) |
Aug 08, 2023 | 52.10 | 52.23 | 51.78 | 52.19 | 2,494,999 | -0.23(-0.43%) |
Aug 07, 2023 | 52.16 | 52.43 | 52.10 | 52.42 | 2,939,939 | +0.45(+0.88%) |
Aug 04, 2023 | 52.40 | 52.67 | 51.89 | 51.97 | 4,592,183 | -0.21(-0.40%) |
Aug 03, 2023 | 52.10 | 52.42 | 52.02 | 52.17 | 2,950,596 | -0.19(-0.36%) |
Aug 02, 2023 | 52.72 | 52.73 | 52.25 | 52.36 | 3,662,402 | -0.73(-1.38%) |
Aug 01, 2023 | 53.06 | 53.16 | 52.96 | 53.09 | 2,596,258 | -0.12(-0.22%) |
Jul 31, 2023 | 53.19 | 53.27 | 53.03 | 53.21 | 3,070,106 | +0.08(+0.15%) |
Jul 28, 2023 | 53.02 | 53.23 | 52.92 | 53.13 | 2,628,215 | +0.50(+0.96%) |
Jul 27, 2023 | 53.37 | 53.42 | 52.51 | 52.63 | 2,880,166 | -0.33(-0.62%) |
Jul 26, 2023 | 52.84 | 53.13 | 52.73 | 52.96 | 3,961,254 | -0.01(-0.02%) |
Jul 25, 2023 | 52.77 | 53.11 | 52.77 | 52.97 | 2,739,313 | +0.15(+0.28%) |
Jul 24, 2023 | 52.73 | 52.91 | 52.64 | 52.82 | 3,493,138 | +0.23(+0.43%) |
Jul 21, 2023 | 52.79 | 52.81 | 52.58 | 52.59 | 3,604,064 | +0.00(+0.00%) |
Jul 20, 2023 | 52.80 | 52.92 | 52.49 | 52.59 | 6,449,017 | -0.33(-0.62%) |
Jul 19, 2023 | 52.91 | 53.07 | 52.83 | 52.92 | 2,815,549 | +0.12(+0.22%) |
Jul 18, 2023 | 52.39 | 52.88 | 52.33 | 52.80 | 3,044,994 | +0.37(+0.70%) |
Jul 17, 2023 | 52.21 | 52.55 | 52.21 | 52.43 | 2,212,683 | +0.21(+0.40%) |
Jul 14, 2023 | 52.38 | 52.48 | 52.15 | 52.22 | 2,310,061 | -0.06(-0.11%) |
Jul 13, 2023 | 52.09 | 52.36 | 52.03 | 52.28 | 2,574,918 | +0.43(+0.82%) |
Jul 12, 2023 | 51.90 | 52.03 | 51.73 | 51.86 | 3,843,952 | +0.40(+0.77%) |
Jul 11, 2023 | 51.23 | 51.50 | 51.09 | 51.46 | 3,810,849 | +0.34(+0.66%) |
Jul 10, 2023 | 50.94 | 51.14 | 50.88 | 51.13 | 2,171,765 | +0.14(+0.27%) |
Jul 07, 2023 | 51.00 | 51.46 | 50.97 | 50.99 | 2,843,748 | -0.14(-0.27%) |
Jul 06, 2023 | 51.09 | 51.17 | 50.81 | 51.13 | 4,655,689 | -0.42(-0.81%) |
Jul 05, 2023 | 51.38 | 51.61 | 51.38 | 51.54 | 4,259,167 | -0.09(-0.17%) |
Jul 03, 2023 | 51.51 | 51.64 | 51.46 | 51.63 | 1,823,371 | +0.10(+0.19%) |
Jun 30, 2023 | 51.31 | 51.65 | 51.29 | 51.53 | 2,231,603 | +0.60(+1.18%) |
Jun 29, 2023 | 50.70 | 50.96 | 50.65 | 50.93 | 5,022,124 | +0.19(+0.37%) |
Jun 28, 2023 | 50.57 | 50.85 | 50.51 | 50.74 | 2,657,847 | +0.04(+0.08%) |
Jun 27, 2023 | 50.28 | 50.79 | 50.22 | 50.70 | 3,059,112 | +0.52(+1.04%) |
Jun 26, 2023 | 50.31 | 50.53 | 50.14 | 50.18 | 2,095,563 | -0.21(-0.41%) |
Jun 23, 2023 | 50.33 | 50.57 | 50.29 | 50.38 | 2,715,265 | -0.38(-0.74%) |
Jun 22, 2023 | 50.44 | 50.76 | 50.41 | 50.76 | 1,987,707 | +0.19(+0.37%) |
Jun 21, 2023 | 50.71 | 50.80 | 50.50 | 50.57 | 2,103,146 | -0.27(-0.53%) |
Jun 20, 2023 | 50.86 | 50.96 | 50.58 | 50.84 | 3,479,659 | -0.26(-0.52%) |
Jun 16, 2023 | 51.51 | 51.52 | 51.04 | 51.10 | 3,201,417 | -0.15(-0.29%) |
Jun 15, 2023 | 50.53 | 51.41 | 50.53 | 51.25 | 2,847,645 | +0.62(+1.23%) |
Jun 14, 2023 | 50.61 | 50.86 | 50.23 | 50.63 | 5,310,089 | +0.06(+0.12%) |
Jun 13, 2023 | 50.42 | 50.66 | 50.36 | 50.57 | 2,527,225 | +0.33(+0.67%) |
Jun 12, 2023 | 49.91 | 50.26 | 49.83 | 50.24 | 3,936,783 | +0.45(+0.91%) |
Jun 09, 2023 | 49.81 | 50.03 | 49.68 | 49.78 | 3,199,768 | +0.10(+0.20%) |
Jun 08, 2023 | 49.42 | 49.76 | 49.33 | 49.69 | 2,330,163 | +0.27(+0.54%) |
Jun 07, 2023 | 49.63 | 49.76 | 49.36 | 49.42 | 3,647,182 | -0.15(-0.30%) |
Jun 06, 2023 | 49.43 | 49.64 | 49.35 | 49.57 | 2,436,033 | +0.09(+0.18%) |
Jun 05, 2023 | 49.61 | 49.76 | 49.38 | 49.48 | 3,294,804 | -0.10(-0.20%) |
Jun 02, 2023 | 49.16 | 49.66 | 49.11 | 49.58 | 2,726,225 | +0.74(+1.51%) |