Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 47.98 | 48.66 | 47.97 | 48.42 | 7,624,645 | +0.11(+0.23%) |
May 15, 2024 | 48.67 | 48.67 | 47.40 | 48.31 | 6,938,813 | -0.31(-0.64%) |
May 14, 2024 | 48.90 | 49.00 | 48.01 | 48.62 | 8,404,789 | -0.13(-0.27%) |
May 13, 2024 | 48.74 | 48.95 | 48.55 | 48.75 | 6,556,030 | +0.25(+0.52%) |
May 10, 2024 | 48.77 | 48.83 | 48.13 | 48.50 | 9,206,582 | +0.02(+0.04%) |
May 09, 2024 | 48.04 | 48.63 | 47.95 | 48.48 | 6,367,009 | +0.62(+1.30%) |
May 08, 2024 | 47.65 | 48.17 | 47.58 | 47.86 | 6,453,312 | -0.31(-0.64%) |
May 07, 2024 | 47.94 | 48.44 | 47.79 | 48.17 | 8,887,074 | +0.21(+0.44%) |
May 06, 2024 | 48.08 | 48.55 | 47.81 | 47.96 | 9,857,788 | +0.30(+0.63%) |
May 03, 2024 | 47.97 | 47.97 | 47.13 | 47.66 | 11,106,917 | +0.08(+0.17%) |
May 02, 2024 | 47.56 | 48.00 | 47.26 | 47.58 | 8,933,323 | +0.42(+0.89%) |
May 01, 2024 | 47.40 | 47.78 | 46.91 | 47.16 | 11,218,102 | -0.32(-0.67%) |
Apr 30, 2024 | 48.93 | 49.35 | 47.43 | 47.48 | 14,142,811 | -1.73(-3.52%) |
Apr 29, 2024 | 49.05 | 49.40 | 48.61 | 49.21 | 9,211,399 | +0.01(+0.02%) |
Apr 26, 2024 | 49.33 | 49.65 | 48.99 | 49.20 | 8,250,872 | -0.24(-0.49%) |
Apr 25, 2024 | 49.28 | 49.63 | 48.67 | 49.44 | 7,966,702 | +0.33(+0.67%) |
Apr 24, 2024 | 49.24 | 49.71 | 48.62 | 49.11 | 10,180,383 | -0.44(-0.89%) |
Apr 23, 2024 | 49.25 | 49.84 | 48.93 | 49.55 | 11,135,980 | +0.04(+0.08%) |
Apr 22, 2024 | 49.37 | 50.05 | 48.70 | 49.51 | 10,879,397 | -0.34(-0.68%) |
Apr 19, 2024 | 49.66 | 50.77 | 49.02 | 49.85 | 16,841,600 | -1.09(-2.14%) |
Apr 18, 2024 | 51.19 | 51.77 | 50.80 | 50.94 | 8,417,113 | +0.13(+0.26%) |
Apr 17, 2024 | 51.54 | 51.95 | 50.75 | 50.81 | 7,821,378 | -0.60(-1.17%) |
Apr 16, 2024 | 51.50 | 51.70 | 50.69 | 51.41 | 10,349,150 | -0.26(-0.50%) |
Apr 15, 2024 | 52.70 | 52.91 | 51.45 | 51.67 | 9,479,202 | -0.33(-0.63%) |
Apr 12, 2024 | 54.10 | 54.63 | 51.87 | 52.00 | 13,006,272 | -2.00(-3.70%) |
Apr 11, 2024 | 54.30 | 54.37 | 53.15 | 54.00 | 7,532,233 | -0.20(-0.37%) |
Apr 10, 2024 | 53.88 | 54.52 | 53.30 | 54.20 | 8,174,652 | +0.03(+0.06%) |
Apr 09, 2024 | 54.50 | 54.61 | 53.87 | 54.17 | 6,685,969 | +0.13(+0.24%) |
Apr 08, 2024 | 55.44 | 55.65 | 53.96 | 54.04 | 8,973,106 | -0.99(-1.80%) |
Apr 05, 2024 | 54.50 | 55.29 | 53.98 | 55.03 | 10,016,158 | +0.76(+1.40%) |
Apr 04, 2024 | 54.86 | 55.00 | 53.97 | 54.27 | 12,040,643 | -0.59(-1.08%) |
Apr 03, 2024 | 55.24 | 55.35 | 54.28 | 54.86 | 13,291,887 | +0.18(+0.33%) |
Apr 02, 2024 | 54.95 | 55.25 | 53.17 | 54.68 | 18,557,848 | -0.54(-0.98%) |
Apr 01, 2024 | 55.15 | 55.49 | 54.43 | 55.22 | 4,871,540 | +0.41(+0.75%) |
Mar 28, 2024 | 55.42 | 55.00 | 54.68 | 54.81 | 8,032,395 | -0.09(-0.16%) |
Mar 27, 2024 | 54.05 | 54.92 | 53.90 | 54.90 | 6,996,162 | +0.83(+1.54%) |
Mar 26, 2024 | 54.38 | 54.60 | 53.97 | 54.07 | 5,912,363 | -0.24(-0.44%) |
Mar 25, 2024 | 54.29 | 54.74 | 54.20 | 54.31 | 7,975,167 | +0.32(+0.59%) |
Mar 22, 2024 | 54.69 | 55.08 | 53.58 | 53.99 | 9,009,541 | -0.45(-0.83%) |
Mar 21, 2024 | 54.48 | 54.80 | 54.33 | 54.44 | 6,456,824 | +0.04(+0.07%) |
Mar 20, 2024 | 54.12 | 54.56 | 53.92 | 54.40 | 6,818,855 | -0.08(-0.15%) |
Mar 19, 2024 | 53.53 | 54.55 | 53.46 | 54.48 | 7,467,238 | +1.05(+1.97%) |
Mar 18, 2024 | 53.20 | 53.68 | 52.70 | 53.43 | 5,666,277 | +0.56(+1.06%) |
Mar 15, 2024 | 52.80 | 53.92 | 52.80 | 52.87 | 16,719,723 | -0.36(-0.68%) |
Mar 14, 2024 | 52.80 | 53.72 | 52.80 | 53.23 | 9,386,271 | +0.66(+1.26%) |
Mar 13, 2024 | 52.26 | 52.73 | 51.98 | 52.57 | 8,860,720 | +1.00(+1.94%) |
Mar 12, 2024 | 51.84 | 51.84 | 51.07 | 51.57 | 6,986,001 | +0.04(+0.08%) |
Mar 11, 2024 | 50.12 | 51.58 | 50.12 | 51.53 | 10,387,827 | +1.13(+2.24%) |
Mar 08, 2024 | 50.69 | 50.82 | 50.18 | 50.40 | 7,026,742 | -0.38(-0.75%) |
Mar 07, 2024 | 49.99 | 50.95 | 49.92 | 50.78 | 8,500,809 | +0.75(+1.50%) |
Mar 06, 2024 | 50.50 | 50.52 | 49.60 | 50.03 | 7,860,731 | +0.37(+0.75%) |
Mar 05, 2024 | 49.21 | 50.04 | 49.21 | 49.66 | 6,675,414 | +0.24(+0.49%) |
Mar 04, 2024 | 49.55 | 49.96 | 49.01 | 49.42 | 7,683,477 | +0.07(+0.14%) |
Mar 01, 2024 | 49.00 | 49.72 | 48.80 | 49.35 | 8,507,728 | +1.02(+2.11%) |
Feb 29, 2024 | 48.57 | 48.88 | 48.13 | 48.33 | 12,542,113 | +0.17(+0.35%) |
Feb 28, 2024 | 48.24 | 48.73 | 47.95 | 48.16 | 6,991,178 | -0.30(-0.62%) |
Feb 27, 2024 | 48.93 | 49.01 | 48.16 | 48.46 | 8,004,329 | -0.10(-0.21%) |
Feb 26, 2024 | 48.70 | 49.02 | 48.41 | 48.56 | 5,793,513 | -0.26(-0.53%) |
Feb 23, 2024 | 48.88 | 49.07 | 48.42 | 48.82 | 7,420,705 | -0.44(-0.89%) |
Feb 22, 2024 | 49.17 | 49.60 | 48.83 | 49.26 | 8,103,769 | +0.05(+0.10%) |
Feb 21, 2024 | 48.78 | 49.28 | 48.59 | 49.21 | 9,693,020 | +0.69(+1.42%) |
Feb 20, 2024 | 48.51 | 48.89 | 48.26 | 48.52 | 10,235,108 | -0.05(-0.10%) |
Feb 16, 2024 | 48.70 | 48.89 | 48.26 | 48.57 | 6,365,353 | -0.01(-0.02%) |
Feb 15, 2024 | 47.85 | 48.87 | 47.73 | 48.58 | 9,898,272 | +0.83(+1.74%) |
Feb 14, 2024 | 48.01 | 48.02 | 47.24 | 47.75 | 9,388,476 | +0.17(+0.36%) |
Feb 13, 2024 | 48.06 | 48.30 | 46.99 | 47.58 | 11,578,062 | -0.56(-1.16%) |
Feb 12, 2024 | 47.55 | 48.62 | 47.47 | 48.14 | 13,455,485 | +1.06(+2.25%) |
Feb 09, 2024 | 47.57 | 47.84 | 46.91 | 47.08 | 8,258,277 | -0.71(-1.49%) |
Feb 08, 2024 | 47.30 | 47.92 | 47.10 | 47.79 | 12,155,816 | +0.34(+0.72%) |
Feb 07, 2024 | 48.22 | 48.36 | 47.10 | 47.45 | 11,846,438 | -0.56(-1.17%) |
Feb 06, 2024 | 48.47 | 48.60 | 47.82 | 48.01 | 12,807,940 | -0.27(-0.55%) |
Feb 05, 2024 | 48.41 | 48.80 | 47.97 | 48.27 | 18,407,694 | -0.45(-0.92%) |
Feb 02, 2024 | 48.62 | 48.90 | 48.21 | 48.72 | 19,129,310 | +0.00(+0.00%) |
Feb 01, 2024 | 48.77 | 49.28 | 48.09 | 48.72 | 18,637,962 | +0.30(+0.62%) |
Jan 31, 2024 | 49.17 | 49.40 | 47.97 | 48.42 | 26,357,488 | -0.65(-1.32%) |
Jan 30, 2024 | 48.60 | 49.29 | 47.48 | 49.07 | 47,610,876 | -3.83(-7.24%) |
Jan 29, 2024 | 52.48 | 52.92 | 52.10 | 52.90 | 10,129,058 | +0.28(+0.53%) |
Jan 26, 2024 | 52.11 | 52.93 | 52.01 | 52.62 | 9,224,283 | +0.45(+0.86%) |
Jan 25, 2024 | 51.79 | 52.19 | 51.04 | 52.17 | 11,909,193 | +0.80(+1.55%) |
Jan 24, 2024 | 50.51 | 51.47 | 50.28 | 51.38 | 10,545,137 | +1.24(+2.48%) |
Jan 23, 2024 | 50.17 | 51.23 | 49.99 | 50.13 | 11,536,326 | -0.26(-0.51%) |
Jan 22, 2024 | 49.28 | 51.07 | 49.09 | 50.39 | 18,595,762 | +1.03(+2.10%) |
Jan 19, 2024 | 49.26 | 50.06 | 48.72 | 49.36 | 20,444,192 | +1.07(+2.22%) |
Jan 18, 2024 | 47.63 | 48.53 | 47.44 | 48.28 | 13,769,193 | +0.67(+1.40%) |
Jan 17, 2024 | 47.15 | 48.32 | 46.90 | 47.62 | 13,064,266 | -0.41(-0.85%) |
Jan 16, 2024 | 49.58 | 49.86 | 47.96 | 48.03 | 15,123,919 | -1.64(-3.30%) |
Jan 12, 2024 | 49.43 | 49.68 | 49.02 | 49.67 | 12,805,306 | +1.14(+2.36%) |
Jan 11, 2024 | 48.49 | 48.57 | 48.06 | 48.52 | 8,822,316 | +0.35(+0.72%) |
Jan 10, 2024 | 48.24 | 48.64 | 47.61 | 48.18 | 17,804,166 | -0.11(-0.23%) |
Jan 09, 2024 | 49.84 | 49.84 | 48.23 | 48.28 | 18,524,122 | -1.75(-3.50%) |
Jan 08, 2024 | 50.30 | 50.49 | 49.12 | 50.03 | 16,787,128 | -1.53(-2.97%) |
Jan 05, 2024 | 51.64 | 52.33 | 51.41 | 51.57 | 9,883,781 | +0.17(+0.33%) |
Jan 04, 2024 | 52.71 | 53.05 | 51.35 | 51.40 | 8,303,988 | -0.95(-1.82%) |
Jan 03, 2024 | 51.58 | 52.70 | 51.37 | 52.35 | 6,631,875 | +0.67(+1.29%) |
Jan 02, 2024 | 52.14 | 52.55 | 51.54 | 51.69 | 12,174,143 | -0.06(-0.12%) |
Dec 29, 2023 | 51.95 | 52.10 | 51.48 | 51.75 | 8,691,130 | -0.20(-0.38%) |
Dec 28, 2023 | 52.46 | 52.81 | 51.87 | 51.94 | 7,033,639 | -0.79(-1.49%) |
Dec 27, 2023 | 53.18 | 53.67 | 52.58 | 52.73 | 7,174,638 | -0.65(-1.21%) |
Dec 26, 2023 | 53.55 | 54.06 | 53.28 | 53.38 | 5,664,450 | +0.60(+1.13%) |
Dec 22, 2023 | 52.69 | 53.13 | 52.43 | 52.78 | 5,144,790 | +0.50(+0.95%) |
Dec 21, 2023 | 52.20 | 52.72 | 51.91 | 52.28 | 7,513,766 | +0.03(+0.06%) |
Dec 20, 2023 | 52.45 | 53.67 | 52.21 | 52.25 | 6,516,520 | -0.43(-0.81%) |
Dec 19, 2023 | 52.13 | 52.77 | 51.97 | 52.68 | 7,394,240 | +0.70(+1.34%) |
Dec 18, 2023 | 52.77 | 53.53 | 51.94 | 51.98 | 9,406,155 | +0.09(+0.17%) |
Dec 15, 2023 | 51.78 | 52.20 | 51.32 | 51.89 | 21,947,102 | -0.23(-0.44%) |
Dec 14, 2023 | 49.71 | 52.45 | 49.61 | 52.12 | 19,678,410 | +3.21(+6.57%) |
Dec 13, 2023 | 49.04 | 49.33 | 48.17 | 48.91 | 10,560,699 | +0.15(+0.31%) |
Dec 12, 2023 | 48.22 | 48.98 | 47.93 | 48.76 | 8,921,677 | -0.11(-0.22%) |
Dec 11, 2023 | 48.72 | 49.35 | 48.55 | 48.87 | 8,870,764 | +0.35(+0.72%) |
Dec 08, 2023 | 48.16 | 48.83 | 47.85 | 48.52 | 13,286,270 | +0.34(+0.70%) |
Dec 07, 2023 | 49.11 | 49.13 | 47.81 | 48.19 | 13,028,034 | -0.67(-1.36%) |
Dec 06, 2023 | 49.99 | 50.48 | 48.69 | 48.85 | 13,648,428 | -1.47(-2.92%) |
Dec 05, 2023 | 51.37 | 51.45 | 50.22 | 50.32 | 6,953,778 | -1.16(-2.26%) |
Dec 04, 2023 | 51.44 | 51.94 | 50.87 | 51.49 | 7,853,537 | -0.36(-0.69%) |
Dec 01, 2023 | 51.44 | 52.54 | 51.19 | 51.84 | 6,444,602 | +0.35(+0.67%) |
Nov 30, 2023 | 52.03 | 52.84 | 51.01 | 51.50 | 11,662,609 | +0.17(+0.33%) |
Nov 29, 2023 | 52.15 | 52.21 | 50.94 | 51.33 | 8,086,468 | -0.44(-0.84%) |
Nov 28, 2023 | 52.15 | 52.32 | 51.62 | 51.76 | 5,679,949 | -0.24(-0.46%) |
Nov 27, 2023 | 51.93 | 52.09 | 51.21 | 52.00 | 6,437,340 | -0.05(-0.10%) |
Nov 24, 2023 | 52.19 | 52.54 | 51.93 | 52.05 | 3,110,104 | +0.08(+0.15%) |
Nov 22, 2023 | 51.03 | 52.18 | 50.25 | 51.97 | 8,025,874 | -0.20(-0.38%) |
Nov 21, 2023 | 51.68 | 52.29 | 51.45 | 52.17 | 6,960,795 | -0.02(-0.04%) |
Nov 20, 2023 | 52.88 | 52.88 | 52.05 | 52.19 | 8,172,272 | -0.11(-0.21%) |
Nov 17, 2023 | 52.22 | 52.80 | 51.68 | 52.30 | 14,226,030 | +0.73(+1.42%) |
Nov 16, 2023 | 52.63 | 53.04 | 50.78 | 51.57 | 11,169,467 | -1.55(-2.92%) |
Nov 15, 2023 | 53.75 | 54.14 | 52.88 | 53.12 | 8,415,890 | -0.66(-1.23%) |
Nov 14, 2023 | 53.61 | 54.14 | 53.30 | 53.78 | 7,073,032 | +0.35(+0.65%) |
Nov 13, 2023 | 52.74 | 53.79 | 52.48 | 53.44 | 6,921,934 | +0.69(+1.31%) |
Nov 10, 2023 | 52.71 | 52.93 | 52.12 | 52.74 | 9,366,154 | +0.55(+1.06%) |
Nov 09, 2023 | 52.58 | 52.97 | 52.03 | 52.19 | 9,375,954 | -0.19(-0.36%) |
Nov 08, 2023 | 52.33 | 53.08 | 51.89 | 52.38 | 13,911,757 | -0.40(-0.75%) |
Nov 07, 2023 | 54.77 | 54.92 | 52.45 | 52.77 | 18,024,066 | -3.12(-5.58%) |
Nov 06, 2023 | 56.81 | 56.87 | 55.61 | 55.89 | 5,220,047 | -0.39(-0.69%) |
Nov 03, 2023 | 56.81 | 57.15 | 56.00 | 56.28 | 5,959,125 | -0.48(-0.85%) |
Nov 02, 2023 | 55.30 | 56.83 | 55.13 | 56.76 | 5,873,048 | +1.48(+2.69%) |
Nov 01, 2023 | 55.42 | 56.11 | 55.04 | 55.28 | 6,256,398 | +0.20(+0.36%) |
Oct 31, 2023 | 55.52 | 55.91 | 54.86 | 55.08 | 8,130,657 | -0.73(-1.31%) |
Oct 30, 2023 | 55.73 | 55.94 | 54.77 | 55.81 | 6,767,932 | +0.56(+1.02%) |
Oct 27, 2023 | 55.42 | 55.59 | 54.45 | 55.25 | 7,017,810 | -0.04(-0.07%) |
Oct 26, 2023 | 55.43 | 56.04 | 54.67 | 55.29 | 8,243,591 | -0.74(-1.32%) |
Oct 25, 2023 | 56.29 | 56.67 | 55.14 | 56.03 | 8,662,228 | -0.38(-0.67%) |
Oct 24, 2023 | 58.32 | 58.43 | 56.38 | 56.40 | 8,494,355 | -1.82(-3.13%) |
Oct 23, 2023 | 57.78 | 58.41 | 56.29 | 58.23 | 9,757,270 | +0.62(+1.08%) |
Oct 20, 2023 | 58.60 | 59.57 | 56.15 | 57.60 | 13,240,864 | -1.74(-2.93%) |
Oct 19, 2023 | 59.40 | 60.21 | 58.78 | 59.34 | 7,562,525 | -0.61(-1.02%) |
Oct 18, 2023 | 59.73 | 60.56 | 59.72 | 59.96 | 7,036,866 | +0.35(+0.58%) |
Oct 17, 2023 | 58.65 | 59.76 | 58.52 | 59.61 | 6,591,704 | +0.78(+1.33%) |
Oct 16, 2023 | 58.79 | 59.12 | 58.17 | 58.83 | 6,011,298 | +0.48(+0.83%) |
Oct 13, 2023 | 58.78 | 59.20 | 58.24 | 58.34 | 6,907,325 | +0.58(+1.01%) |
Oct 12, 2023 | 58.86 | 59.00 | 57.18 | 57.76 | 5,076,077 | -0.39(-0.66%) |
Oct 11, 2023 | 57.41 | 58.27 | 57.16 | 58.15 | 5,700,160 | +0.14(+0.24%) |
Oct 10, 2023 | 57.71 | 58.36 | 57.34 | 58.01 | 6,678,693 | +0.38(+0.65%) |
Oct 09, 2023 | 56.67 | 57.91 | 56.38 | 57.63 | 6,737,433 | +2.51(+4.56%) |
Oct 06, 2023 | 55.00 | 55.63 | 54.24 | 55.12 | 8,734,012 | +0.30(+0.54%) |
Oct 05, 2023 | 54.95 | 55.87 | 54.55 | 54.82 | 7,570,729 | -0.43(-0.77%) |
Oct 04, 2023 | 57.14 | 57.27 | 54.74 | 55.25 | 11,036,331 | -2.75(-4.74%) |
Oct 03, 2023 | 56.90 | 58.03 | 56.60 | 58.00 | 8,496,088 | +0.66(+1.16%) |
Oct 02, 2023 | 57.71 | 57.87 | 56.27 | 57.34 | 7,633,290 | -0.36(-0.62%) |
Sep 29, 2023 | 60.12 | 60.20 | 57.59 | 57.69 | 11,398,272 | -2.61(-4.33%) |
Sep 28, 2023 | 59.92 | 60.77 | 59.68 | 60.30 | 7,654,093 | +0.14(+0.23%) |
Sep 27, 2023 | 59.37 | 60.43 | 58.96 | 60.17 | 7,742,785 | +1.65(+2.82%) |
Sep 26, 2023 | 58.53 | 59.16 | 58.35 | 58.51 | 5,857,298 | -0.70(-1.19%) |
Sep 25, 2023 | 58.31 | 59.25 | 58.91 | 59.22 | 6,345,459 | +0.79(+1.36%) |
Sep 22, 2023 | 58.56 | 58.88 | 58.23 | 58.42 | 6,042,223 | +0.22(+0.37%) |
Sep 21, 2023 | 59.47 | 59.47 | 58.01 | 58.21 | 6,913,825 | -0.96(-1.62%) |
Sep 20, 2023 | 59.50 | 60.40 | 59.13 | 59.17 | 5,407,608 | -0.63(-1.06%) |
Sep 19, 2023 | 61.06 | 61.06 | 59.20 | 59.80 | 9,164,315 | -0.77(-1.27%) |
Sep 18, 2023 | 60.36 | 61.13 | 60.18 | 60.57 | 6,296,404 | +0.62(+1.04%) |
Sep 15, 2023 | 60.42 | 60.78 | 59.44 | 59.95 | 20,002,614 | -1.01(-1.66%) |
Sep 14, 2023 | 60.73 | 61.02 | 60.20 | 60.96 | 6,931,846 | +0.97(+1.62%) |
Sep 13, 2023 | 61.28 | 61.38 | 59.83 | 59.99 | 7,997,864 | -1.46(-2.38%) |
Sep 12, 2023 | 60.66 | 61.47 | 60.21 | 61.45 | 11,594,359 | +1.32(+2.19%) |
Sep 11, 2023 | 60.37 | 60.76 | 59.75 | 60.14 | 8,480,596 | +0.59(+1.00%) |
Sep 08, 2023 | 59.99 | 60.52 | 59.20 | 59.54 | 8,414,489 | -0.65(-1.08%) |
Sep 07, 2023 | 60.33 | 60.74 | 60.06 | 60.19 | 7,950,368 | -0.17(-0.28%) |
Sep 06, 2023 | 59.69 | 60.72 | 59.47 | 60.36 | 9,397,842 | +0.78(+1.31%) |
Sep 05, 2023 | 59.57 | 60.51 | 59.33 | 59.58 | 8,517,329 | +0.34(+0.57%) |
Sep 01, 2023 | 58.98 | 59.61 | 58.62 | 59.24 | 7,023,987 | +1.14(+1.97%) |
Aug 31, 2023 | 58.26 | 58.52 | 57.40 | 58.10 | 10,249,545 | -0.04(-0.07%) |
Aug 30, 2023 | 57.88 | 58.15 | 57.51 | 58.14 | 5,928,990 | +0.77(+1.34%) |
Aug 29, 2023 | 57.11 | 57.58 | 56.35 | 57.37 | 4,982,142 | +0.38(+0.67%) |
Aug 28, 2023 | 55.80 | 57.10 | 55.80 | 56.99 | 4,884,299 | +1.35(+2.43%) |
Aug 25, 2023 | 56.36 | 56.41 | 55.33 | 55.64 | 8,746,387 | -0.33(-0.58%) |
Aug 24, 2023 | 56.57 | 57.16 | 55.88 | 55.96 | 6,783,124 | -1.08(-1.90%) |
Aug 23, 2023 | 54.87 | 57.30 | 54.71 | 57.05 | 10,875,682 | +1.46(+2.62%) |
Aug 22, 2023 | 56.52 | 56.62 | 55.43 | 55.59 | 8,737,018 | -1.02(-1.79%) |
Aug 21, 2023 | 57.64 | 57.97 | 56.20 | 56.60 | 6,360,386 | -0.58(-1.02%) |
Aug 18, 2023 | 56.35 | 57.31 | 56.13 | 57.19 | 7,200,232 | +0.14(+0.24%) |
Aug 17, 2023 | 57.90 | 58.18 | 56.90 | 57.05 | 6,013,084 | +0.12(+0.21%) |
Aug 16, 2023 | 57.47 | 57.95 | 56.68 | 56.93 | 6,325,877 | -0.55(-0.96%) |
Aug 15, 2023 | 57.98 | 58.00 | 57.03 | 57.48 | 6,129,212 | -1.17(-2.00%) |
Aug 14, 2023 | 58.58 | 58.93 | 58.22 | 58.65 | 5,821,163 | -0.13(-0.22%) |
Aug 11, 2023 | 57.98 | 59.06 | 57.88 | 58.78 | 7,196,806 | +0.72(+1.24%) |
Aug 10, 2023 | 58.53 | 59.08 | 57.49 | 58.06 | 8,986,132 | -0.58(-0.99%) |
Aug 09, 2023 | 58.14 | 59.24 | 57.84 | 58.64 | 12,150,403 | +0.99(+1.71%) |
Aug 08, 2023 | 55.97 | 57.76 | 55.26 | 57.66 | 7,863,443 | +0.53(+0.93%) |
Aug 07, 2023 | 57.06 | 57.56 | 56.84 | 57.13 | 6,043,498 | +0.30(+0.52%) |
Aug 04, 2023 | 57.39 | 57.75 | 56.73 | 56.83 | 7,742,770 | -0.31(-0.53%) |
Aug 03, 2023 | 56.87 | 57.53 | 56.48 | 57.14 | 7,496,573 | +0.50(+0.89%) |
Aug 02, 2023 | 56.39 | 56.83 | 55.62 | 56.63 | 6,828,051 | -0.14(-0.24%) |
Aug 01, 2023 | 57.18 | 57.37 | 56.15 | 56.77 | 7,033,725 | -0.72(-1.25%) |
Jul 31, 2023 | 56.73 | 57.84 | 56.54 | 57.49 | 8,401,030 | +1.17(+2.08%) |
Jul 28, 2023 | 56.29 | 56.60 | 55.82 | 56.32 | 7,124,713 | +0.13(+0.23%) |
Jul 27, 2023 | 57.13 | 57.29 | 55.99 | 56.19 | 7,905,892 | -0.64(-1.13%) |
Jul 26, 2023 | 56.22 | 57.37 | 56.18 | 56.83 | 8,233,160 | -0.21(-0.36%) |
Jul 25, 2023 | 56.25 | 57.27 | 55.94 | 57.04 | 10,841,537 | +0.85(+1.51%) |
Jul 24, 2023 | 55.40 | 56.26 | 55.12 | 56.19 | 10,751,874 | +1.00(+1.80%) |
Jul 21, 2023 | 55.01 | 55.79 | 53.90 | 55.19 | 16,885,736 | -1.23(-2.18%) |
Jul 20, 2023 | 56.81 | 57.07 | 55.86 | 56.43 | 10,227,339 | -0.10(-0.17%) |
Jul 19, 2023 | 55.49 | 56.60 | 55.31 | 56.52 | 13,267,182 | +0.37(+0.67%) |
Jul 18, 2023 | 55.53 | 56.73 | 55.37 | 56.15 | 11,550,461 | +0.46(+0.83%) |
Jul 17, 2023 | 55.80 | 56.19 | 55.23 | 55.69 | 13,801,496 | -0.61(-1.09%) |
Jul 14, 2023 | 56.00 | 56.34 | 55.61 | 56.30 | 14,636,371 | -0.29(-0.50%) |
Jul 13, 2023 | 56.17 | 56.78 | 55.53 | 56.58 | 16,007,454 | +0.73(+1.31%) |
Jul 12, 2023 | 55.71 | 56.26 | 55.17 | 55.85 | 14,514,533 | +0.62(+1.12%) |
Jul 11, 2023 | 53.15 | 55.42 | 53.07 | 55.23 | 18,367,548 | +2.39(+4.53%) |
Jul 10, 2023 | 52.07 | 52.95 | 51.88 | 52.84 | 15,034,650 | +0.27(+0.51%) |
Jul 07, 2023 | 48.23 | 52.84 | 48.10 | 52.57 | 23,524,044 | +4.17(+8.61%) |
Jul 06, 2023 | 48.20 | 48.83 | 47.61 | 48.41 | 9,556,682 | +0.07(+0.14%) |
Jul 05, 2023 | 48.74 | 48.80 | 48.15 | 48.34 | 8,898,579 | -0.17(-0.34%) |