Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 55.42 | 55.71 | 55.42 | 55.60 | 1,213,248 | +0.55(+1.00%) |
May 29, 2024 | 55.30 | 55.31 | 55.03 | 55.05 | 893,981 | -0.91(-1.63%) |
May 28, 2024 | 56.17 | 56.19 | 55.77 | 55.96 | 1,166,924 | +0.23(+0.41%) |
May 24, 2024 | 55.57 | 55.84 | 55.49 | 55.73 | 2,131,897 | +0.45(+0.80%) |
May 23, 2024 | 55.95 | 56.01 | 55.18 | 55.28 | 1,317,581 | -0.42(-0.75%) |
May 22, 2024 | 55.89 | 55.95 | 55.56 | 55.70 | 1,140,125 | -0.62(-1.10%) |
May 21, 2024 | 56.22 | 56.37 | 56.20 | 56.32 | 972,716 | +0.00(+0.00%) |
May 20, 2024 | 56.47 | 56.54 | 56.31 | 56.32 | 801,270 | -0.09(-0.16%) |
May 17, 2024 | 56.16 | 56.42 | 56.09 | 56.41 | 939,820 | +0.32(+0.57%) |
May 16, 2024 | 56.21 | 56.26 | 56.06 | 56.09 | 1,090,460 | -0.31(-0.55%) |
May 15, 2024 | 56.27 | 56.41 | 56.02 | 56.40 | 1,479,222 | +0.41(+0.74%) |
May 14, 2024 | 55.78 | 55.99 | 55.75 | 55.98 | 989,455 | +0.44(+0.78%) |
May 13, 2024 | 55.59 | 55.77 | 55.52 | 55.55 | 1,147,185 | -0.01(-0.01%) |
May 10, 2024 | 55.63 | 55.70 | 55.48 | 55.55 | 772,413 | +0.19(+0.33%) |
May 09, 2024 | 54.98 | 55.37 | 54.93 | 55.37 | 710,621 | +0.44(+0.80%) |
May 08, 2024 | 54.73 | 54.95 | 54.68 | 54.93 | 905,249 | -0.14(-0.25%) |
May 07, 2024 | 55.06 | 55.19 | 54.99 | 55.07 | 913,512 | +0.09(+0.16%) |
May 06, 2024 | 54.91 | 55.02 | 54.85 | 54.98 | 978,842 | +0.41(+0.76%) |
May 03, 2024 | 54.66 | 54.73 | 54.26 | 54.56 | 1,503,969 | +0.36(+0.67%) |
May 02, 2024 | 53.95 | 54.27 | 53.76 | 54.20 | 2,425,614 | +0.80(+1.50%) |
May 01, 2024 | 53.49 | 53.95 | 53.28 | 53.40 | 1,714,942 | -0.07(-0.13%) |
Apr 30, 2024 | 53.93 | 54.08 | 53.19 | 53.47 | 1,248,701 | -0.70(-1.29%) |
Apr 29, 2024 | 53.99 | 54.24 | 53.98 | 54.17 | 1,235,597 | +0.38(+0.71%) |
Apr 26, 2024 | 53.73 | 53.88 | 53.58 | 53.79 | 1,218,309 | +0.31(+0.58%) |
Apr 25, 2024 | 53.09 | 53.58 | 52.95 | 53.48 | 1,562,045 | -0.18(-0.34%) |
Apr 24, 2024 | 53.75 | 53.75 | 53.45 | 53.66 | 1,113,184 | -0.18(-0.33%) |
Apr 23, 2024 | 53.51 | 53.92 | 53.46 | 53.84 | 1,194,444 | +0.42(+0.79%) |
Apr 22, 2024 | 53.10 | 53.58 | 53.03 | 53.42 | 1,291,719 | +0.60(+1.14%) |
Apr 19, 2024 | 52.63 | 52.90 | 52.59 | 52.82 | 1,966,962 | +0.28(+0.53%) |
Apr 18, 2024 | 52.61 | 52.85 | 52.42 | 52.54 | 1,453,582 | +0.00(+0.00%) |
Apr 17, 2024 | 52.69 | 52.82 | 52.32 | 52.54 | 1,796,789 | +0.20(+0.38%) |
Apr 16, 2024 | 52.58 | 52.59 | 52.19 | 52.34 | 1,864,886 | -0.83(-1.56%) |
Apr 15, 2024 | 53.83 | 53.90 | 53.06 | 53.17 | 2,043,787 | -0.06(-0.11%) |
Apr 12, 2024 | 53.67 | 53.84 | 53.18 | 53.23 | 2,180,139 | -0.63(-1.17%) |
Apr 11, 2024 | 54.03 | 54.10 | 53.38 | 53.86 | 1,468,316 | -0.02(-0.05%) |
Apr 10, 2024 | 53.95 | 54.11 | 53.67 | 53.88 | 1,970,846 | -0.71(-1.29%) |
Apr 09, 2024 | 54.83 | 54.92 | 54.42 | 54.59 | 1,669,998 | +0.03(+0.05%) |
Apr 08, 2024 | 54.57 | 54.66 | 54.42 | 54.56 | 1,403,780 | +0.38(+0.70%) |
Apr 05, 2024 | 54.01 | 54.27 | 53.83 | 54.18 | 2,067,628 | +0.10(+0.18%) |
Apr 04, 2024 | 54.81 | 54.84 | 54.03 | 54.08 | 1,809,590 | -0.28(-0.52%) |
Apr 03, 2024 | 54.01 | 54.43 | 54.01 | 54.36 | 1,965,169 | +0.43(+0.80%) |
Apr 02, 2024 | 53.83 | 53.98 | 53.79 | 53.93 | 2,548,637 | -0.12(-0.22%) |
Apr 01, 2024 | 54.19 | 54.31 | 53.94 | 54.05 | 2,515,847 | -0.35(-0.64%) |
Mar 28, 2024 | 54.23 | 54.44 | 54.18 | 54.40 | 2,922,464 | -0.10(-0.18%) |
Mar 27, 2024 | 54.20 | 54.50 | 54.13 | 54.50 | 2,569,560 | +0.40(+0.74%) |
Mar 26, 2024 | 54.31 | 54.33 | 54.10 | 54.10 | 3,042,427 | +0.06(+0.11%) |
Mar 25, 2024 | 53.92 | 54.20 | 53.90 | 54.04 | 1,655,962 | +0.01(+0.02%) |
Mar 22, 2024 | 54.13 | 54.22 | 53.99 | 54.03 | 1,838,482 | -0.04(-0.07%) |
Mar 21, 2024 | 54.11 | 54.28 | 54.05 | 54.07 | 2,213,773 | -0.03(-0.06%) |
Mar 20, 2024 | 53.42 | 54.16 | 53.42 | 54.10 | 3,631,465 | +0.55(+1.03%) |
Mar 19, 2024 | 53.38 | 53.67 | 53.36 | 53.55 | 3,397,846 | +0.25(+0.47%) |
Mar 18, 2024 | 53.43 | 53.53 | 53.26 | 53.30 | 4,739,462 | -0.04(-0.07%) |
Mar 15, 2024 | 53.32 | 53.47 | 53.19 | 53.34 | 6,165,253 | +0.27(+0.51%) |
Mar 14, 2024 | 53.46 | 53.46 | 52.90 | 53.07 | 36,293,100 | -0.54(-1.01%) |
Mar 13, 2024 | 53.52 | 53.75 | 53.52 | 53.61 | 2,279,400 | +0.07(+0.13%) |
Mar 12, 2024 | 53.35 | 53.56 | 53.19 | 53.54 | 2,994,857 | +0.26(+0.49%) |
Mar 11, 2024 | 53.19 | 53.30 | 52.98 | 53.28 | 1,618,847 | -0.32(-0.60%) |
Mar 08, 2024 | 53.79 | 53.91 | 53.53 | 53.60 | 1,294,660 | +0.05(+0.09%) |
Mar 07, 2024 | 53.42 | 53.61 | 53.39 | 53.55 | 3,236,721 | +0.48(+0.90%) |
Mar 06, 2024 | 53.11 | 53.23 | 53.01 | 53.07 | 1,868,556 | +0.58(+1.10%) |
Mar 05, 2024 | 52.50 | 52.74 | 52.38 | 52.49 | 1,989,315 | +0.14(+0.27%) |
Mar 04, 2024 | 52.37 | 52.45 | 52.28 | 52.35 | 2,161,241 | -0.22(-0.42%) |
Mar 01, 2024 | 52.40 | 52.60 | 52.17 | 52.57 | 1,434,769 | +0.42(+0.81%) |
Feb 29, 2024 | 52.33 | 52.43 | 51.95 | 52.15 | 1,475,204 | +0.10(+0.19%) |
Feb 28, 2024 | 52.04 | 52.15 | 52.00 | 52.05 | 1,140,960 | -0.28(-0.54%) |
Feb 27, 2024 | 52.22 | 52.38 | 52.22 | 52.33 | 1,222,547 | +0.22(+0.42%) |
Feb 26, 2024 | 52.27 | 52.29 | 52.00 | 52.11 | 1,186,090 | -0.20(-0.38%) |
Feb 23, 2024 | 52.25 | 52.38 | 52.20 | 52.31 | 1,477,830 | +0.09(+0.17%) |
Feb 22, 2024 | 52.21 | 52.26 | 52.03 | 52.22 | 2,227,599 | +0.37(+0.71%) |
Feb 21, 2024 | 51.68 | 51.88 | 51.64 | 51.85 | 1,705,713 | +0.10(+0.19%) |
Feb 20, 2024 | 51.78 | 51.91 | 51.68 | 51.75 | 1,697,283 | +0.32(+0.62%) |
Feb 16, 2024 | 51.37 | 51.63 | 51.30 | 51.43 | 1,763,305 | +0.03(+0.06%) |
Feb 15, 2024 | 50.98 | 51.41 | 50.90 | 51.40 | 2,367,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.68 | 50.83 | 50.60 | 50.82 | 2,608,205 | +0.36(+0.71%) |
Feb 13, 2024 | 50.79 | 50.88 | 50.28 | 50.46 | 1,584,131 | -0.67(-1.31%) |
Feb 12, 2024 | 50.92 | 51.23 | 50.92 | 51.13 | 1,945,276 | +0.26(+0.51%) |
Feb 09, 2024 | 50.68 | 50.88 | 50.59 | 50.87 | 1,631,649 | -0.04(-0.08%) |
Feb 08, 2024 | 50.92 | 50.95 | 50.70 | 50.91 | 1,866,742 | -0.20(-0.39%) |
Feb 07, 2024 | 51.25 | 51.28 | 51.00 | 51.11 | 2,101,124 | -0.18(-0.35%) |
Feb 06, 2024 | 50.96 | 51.30 | 50.89 | 51.29 | 1,582,290 | +0.34(+0.67%) |
Feb 05, 2024 | 50.96 | 51.06 | 50.73 | 50.95 | 2,279,996 | -0.42(-0.82%) |
Feb 02, 2024 | 51.44 | 51.55 | 51.16 | 51.37 | 2,363,719 | -0.43(-0.83%) |
Feb 01, 2024 | 51.59 | 51.82 | 51.37 | 51.80 | 1,824,753 | +0.26(+0.50%) |
Jan 31, 2024 | 52.09 | 52.20 | 51.48 | 51.54 | 2,344,361 | -0.28(-0.54%) |
Jan 30, 2024 | 51.66 | 51.84 | 51.53 | 51.82 | 1,679,651 | +0.02(+0.04%) |
Jan 29, 2024 | 51.53 | 51.85 | 51.45 | 51.80 | 2,194,166 | +0.21(+0.41%) |
Jan 26, 2024 | 51.60 | 51.70 | 51.51 | 51.59 | 2,339,705 | +0.14(+0.27%) |
Jan 25, 2024 | 51.37 | 51.47 | 51.09 | 51.45 | 7,325,075 | +0.04(+0.08%) |
Jan 24, 2024 | 51.68 | 51.75 | 51.38 | 51.41 | 2,271,934 | +0.36(+0.71%) |
Jan 23, 2024 | 51.00 | 51.11 | 50.85 | 51.05 | 1,479,841 | -0.17(-0.33%) |
Jan 22, 2024 | 51.12 | 51.34 | 51.09 | 51.22 | 1,202,957 | +0.19(+0.37%) |
Jan 19, 2024 | 50.85 | 51.04 | 50.63 | 51.03 | 1,390,221 | +0.03(+0.06%) |
Jan 18, 2024 | 50.79 | 51.00 | 50.69 | 51.00 | 1,471,218 | +0.31(+0.61%) |
Jan 17, 2024 | 50.56 | 50.72 | 50.42 | 50.69 | 1,749,870 | -0.50(-0.98%) |
Jan 16, 2024 | 51.51 | 51.51 | 51.10 | 51.19 | 2,059,406 | -0.85(-1.63%) |
Jan 12, 2024 | 52.22 | 52.37 | 51.95 | 52.04 | 1,850,044 | +0.13(+0.25%) |
Jan 11, 2024 | 52.03 | 52.11 | 51.49 | 51.91 | 1,264,835 | -0.03(-0.06%) |
Jan 10, 2024 | 51.93 | 52.02 | 51.83 | 51.94 | 1,442,920 | +0.16(+0.31%) |
Jan 09, 2024 | 51.86 | 51.94 | 51.72 | 51.78 | 1,373,706 | -0.60(-1.15%) |
Jan 08, 2024 | 52.03 | 52.38 | 51.94 | 52.38 | 1,963,692 | +0.36(+0.69%) |
Jan 05, 2024 | 51.92 | 52.47 | 51.90 | 52.02 | 1,948,709 | +0.19(+0.37%) |
Jan 04, 2024 | 51.76 | 52.09 | 51.70 | 51.83 | 1,430,845 | +0.23(+0.45%) |
Jan 03, 2024 | 51.32 | 51.73 | 51.22 | 51.60 | 2,105,212 | -0.16(-0.31%) |
Jan 02, 2024 | 51.71 | 52.44 | 51.71 | 51.76 | 2,743,803 | -0.34(-0.65%) |
Dec 29, 2023 | 52.12 | 52.25 | 51.97 | 52.10 | 2,133,235 | +0.07(+0.13%) |
Dec 28, 2023 | 52.17 | 52.27 | 52.00 | 52.03 | 1,646,767 | -0.15(-0.29%) |
Dec 27, 2023 | 51.97 | 52.23 | 51.85 | 52.18 | 1,526,731 | +0.28(+0.54%) |
Dec 26, 2023 | 51.72 | 52.00 | 51.72 | 51.90 | 1,288,621 | +0.14(+0.27%) |
Dec 22, 2023 | 51.78 | 51.88 | 51.61 | 51.76 | 2,089,206 | +0.28(+0.54%) |
Dec 21, 2023 | 51.23 | 51.53 | 51.18 | 51.48 | 1,681,949 | +0.79(+1.56%) |
Dec 20, 2023 | 51.26 | 51.33 | 50.67 | 50.69 | 1,248,416 | -1.49(-2.86%) |
Dec 19, 2023 | 51.97 | 52.21 | 51.97 | 52.18 | 2,174,697 | +0.44(+0.85%) |
Dec 18, 2023 | 51.85 | 51.93 | 51.64 | 51.74 | 1,923,958 | +0.18(+0.35%) |
Dec 15, 2023 | 51.88 | 51.97 | 51.55 | 51.56 | 2,057,376 | -0.69(-1.32%) |
Dec 14, 2023 | 52.04 | 52.42 | 51.98 | 52.25 | 2,290,757 | +0.38(+0.73%) |
Dec 13, 2023 | 51.14 | 51.88 | 50.44 | 51.87 | 1,836,861 | +0.72(+1.41%) |
Dec 12, 2023 | 51.02 | 51.17 | 50.90 | 51.15 | 1,913,959 | -0.02(-0.04%) |
Dec 11, 2023 | 51.07 | 51.22 | 51.02 | 51.17 | 1,270,068 | +0.06(+0.12%) |
Dec 08, 2023 | 50.88 | 51.19 | 50.76 | 51.11 | 1,599,032 | +0.07(+0.14%) |
Dec 07, 2023 | 50.85 | 51.15 | 50.70 | 51.04 | 1,464,782 | +0.36(+0.71%) |
Dec 06, 2023 | 51.06 | 51.14 | 50.67 | 50.68 | 1,832,020 | +0.12(+0.24%) |
Dec 05, 2023 | 50.60 | 50.73 | 50.52 | 50.56 | 1,332,046 | -0.11(-0.22%) |
Dec 04, 2023 | 50.58 | 50.83 | 50.51 | 50.67 | 1,663,684 | -0.41(-0.80%) |
Dec 01, 2023 | 50.56 | 51.15 | 50.18 | 51.08 | 1,231,908 | +0.57(+1.13%) |
Nov 30, 2023 | 50.60 | 50.64 | 50.41 | 50.51 | 2,328,991 | -0.01(-0.02%) |
Nov 29, 2023 | 50.55 | 50.72 | 50.40 | 50.52 | 1,601,612 | +0.03(+0.05%) |
Nov 28, 2023 | 50.33 | 50.66 | 50.27 | 50.49 | 1,310,535 | +0.12(+0.25%) |
Nov 27, 2023 | 50.39 | 50.45 | 50.26 | 50.37 | 1,123,958 | -0.20(-0.40%) |
Nov 24, 2023 | 50.28 | 50.57 | 50.28 | 50.57 | 799,731 | +0.55(+1.10%) |
Nov 22, 2023 | 49.92 | 50.04 | 49.77 | 50.02 | 1,143,756 | -0.01(-0.02%) |
Nov 21, 2023 | 50.18 | 50.25 | 49.97 | 50.03 | 1,384,016 | -0.20(-0.40%) |
Nov 20, 2023 | 50.05 | 50.31 | 50.01 | 50.23 | 1,417,568 | +0.10(+0.20%) |
Nov 17, 2023 | 49.85 | 50.16 | 49.83 | 50.13 | 1,142,069 | +0.79(+1.60%) |
Nov 16, 2023 | 49.34 | 49.53 | 49.22 | 49.34 | 1,630,061 | -0.16(-0.32%) |
Nov 15, 2023 | 49.57 | 49.68 | 49.44 | 49.50 | 1,745,683 | -0.18(-0.36%) |
Nov 14, 2023 | 49.16 | 49.71 | 49.08 | 49.68 | 4,357,257 | +1.21(+2.50%) |
Nov 13, 2023 | 48.13 | 48.54 | 48.11 | 48.47 | 1,156,411 | +0.24(+0.50%) |
Nov 10, 2023 | 48.01 | 48.26 | 47.70 | 48.23 | 1,549,144 | +0.28(+0.58%) |
Nov 09, 2023 | 48.38 | 48.46 | 47.92 | 47.95 | 1,637,590 | +0.04(+0.07%) |
Nov 08, 2023 | 48.02 | 48.12 | 47.77 | 47.91 | 1,092,305 | -0.29(-0.59%) |
Nov 07, 2023 | 48.16 | 48.26 | 48.02 | 48.20 | 1,840,564 | -0.48(-0.99%) |
Nov 06, 2023 | 48.86 | 48.96 | 48.58 | 48.68 | 2,520,426 | -0.25(-0.51%) |
Nov 03, 2023 | 48.85 | 49.06 | 48.72 | 48.93 | 1,786,139 | +0.45(+0.93%) |
Nov 02, 2023 | 48.28 | 48.51 | 48.17 | 48.48 | 2,477,006 | +0.84(+1.76%) |
Nov 01, 2023 | 47.36 | 47.70 | 47.26 | 47.64 | 1,759,850 | +0.41(+0.87%) |
Oct 31, 2023 | 47.15 | 47.32 | 47.01 | 47.23 | 2,228,567 | +0.12(+0.25%) |
Oct 30, 2023 | 46.98 | 47.14 | 46.85 | 47.11 | 1,849,090 | +0.54(+1.16%) |
Oct 27, 2023 | 47.10 | 47.15 | 46.45 | 46.57 | 2,176,746 | -0.22(-0.47%) |
Oct 26, 2023 | 46.94 | 47.96 | 46.64 | 46.79 | 2,833,253 | -0.30(-0.64%) |
Oct 25, 2023 | 47.17 | 47.40 | 47.02 | 47.09 | 2,294,103 | -0.15(-0.32%) |
Oct 24, 2023 | 47.12 | 47.31 | 45.89 | 47.24 | 2,072,893 | +0.17(+0.36%) |
Oct 23, 2023 | 46.93 | 47.37 | 46.78 | 47.07 | 2,341,169 | -0.03(-0.06%) |
Oct 20, 2023 | 47.37 | 47.52 | 47.37 | 47.10 | 4,935,896 | -0.56(-1.17%) |
Oct 19, 2023 | 47.79 | 48.09 | 47.55 | 47.66 | 22,337,208 | -0.44(-0.91%) |
Oct 18, 2023 | 48.54 | 48.59 | 48.03 | 48.10 | 1,544,917 | -0.78(-1.60%) |
Oct 17, 2023 | 48.48 | 49.10 | 48.48 | 48.88 | 2,359,628 | +0.05(+0.10%) |
Oct 16, 2023 | 48.57 | 48.86 | 48.57 | 48.83 | 1,367,666 | +0.44(+0.91%) |
Oct 13, 2023 | 48.60 | 49.53 | 48.27 | 48.39 | 1,239,201 | -0.39(-0.80%) |
Oct 12, 2023 | 49.23 | 49.29 | 48.59 | 48.78 | 1,473,773 | -0.43(-0.87%) |
Oct 11, 2023 | 49.34 | 49.40 | 48.96 | 49.21 | 1,401,880 | +0.15(+0.31%) |
Oct 10, 2023 | 48.88 | 49.23 | 48.88 | 49.06 | 1,708,164 | +0.74(+1.53%) |
Oct 09, 2023 | 48.03 | 48.41 | 47.96 | 48.32 | 1,399,624 | -0.04(-0.08%) |
Oct 06, 2023 | 47.60 | 48.49 | 47.49 | 48.36 | 1,614,302 | +0.57(+1.19%) |
Oct 05, 2023 | 47.53 | 47.83 | 47.51 | 47.79 | 2,115,924 | +0.54(+1.14%) |
Oct 04, 2023 | 47.42 | 47.44 | 46.91 | 47.25 | 1,981,660 | -0.26(-0.55%) |
Oct 03, 2023 | 47.65 | 47.77 | 47.35 | 47.51 | 2,412,144 | -0.64(-1.33%) |
Oct 02, 2023 | 48.65 | 48.72 | 48.02 | 48.15 | 2,018,307 | -0.78(-1.59%) |
Sep 29, 2023 | 49.53 | 49.53 | 48.83 | 48.93 | 1,700,437 | -0.34(-0.69%) |
Sep 28, 2023 | 48.89 | 49.40 | 48.86 | 49.27 | 1,724,386 | +0.44(+0.90%) |
Sep 27, 2023 | 49.09 | 49.09 | 48.52 | 48.83 | 1,277,022 | -0.10(-0.20%) |
Sep 26, 2023 | 49.16 | 49.33 | 48.89 | 48.93 | 1,673,170 | -0.55(-1.11%) |
Sep 25, 2023 | 49.31 | 49.49 | 49.37 | 49.48 | 2,874,865 | -0.25(-0.50%) |
Sep 22, 2023 | 49.96 | 50.13 | 49.69 | 49.73 | 2,798,969 | +0.00(+0.00%) |
Sep 21, 2023 | 50.05 | 50.17 | 49.72 | 49.73 | 1,441,543 | -0.66(-1.31%) |
Sep 20, 2023 | 50.75 | 50.97 | 50.35 | 50.39 | 1,521,577 | -0.14(-0.28%) |
Sep 19, 2023 | 50.52 | 50.64 | 50.24 | 50.53 | 2,254,079 | +0.33(+0.66%) |
Sep 18, 2023 | 50.29 | 50.29 | 50.03 | 50.20 | 1,394,235 | -0.15(-0.30%) |
Sep 15, 2023 | 50.47 | 50.71 | 50.32 | 50.35 | 1,781,882 | -0.09(-0.18%) |
Sep 14, 2023 | 50.11 | 50.47 | 50.03 | 50.44 | 1,357,447 | +0.81(+1.63%) |
Sep 13, 2023 | 49.71 | 49.81 | 49.53 | 49.63 | 1,806,156 | -0.02(-0.04%) |
Sep 12, 2023 | 49.54 | 49.80 | 49.46 | 49.65 | 1,456,955 | +0.02(+0.04%) |
Sep 11, 2023 | 49.46 | 49.70 | 49.45 | 49.63 | 1,352,922 | +0.68(+1.39%) |
Sep 08, 2023 | 48.89 | 49.08 | 48.80 | 48.95 | 1,087,694 | -0.04(-0.08%) |
Sep 07, 2023 | 48.95 | 49.13 | 48.87 | 48.99 | 960,954 | -0.08(-0.16%) |
Sep 06, 2023 | 49.14 | 49.26 | 48.91 | 49.07 | 1,582,895 | -0.08(-0.16%) |
Sep 05, 2023 | 49.48 | 49.51 | 49.11 | 49.15 | 1,814,595 | -0.36(-0.73%) |
Sep 01, 2023 | 49.92 | 49.95 | 48.78 | 49.51 | 1,434,885 | +0.10(+0.20%) |
Aug 31, 2023 | 49.65 | 49.69 | 49.28 | 49.41 | 2,242,070 | -0.14(-0.28%) |
Aug 30, 2023 | 49.71 | 49.99 | 49.47 | 49.55 | 1,234,824 | -0.04(-0.08%) |
Aug 29, 2023 | 48.94 | 49.59 | 48.86 | 49.59 | 1,774,781 | +0.61(+1.25%) |
Aug 28, 2023 | 48.86 | 49.02 | 48.82 | 48.98 | 2,099,732 | +0.46(+0.95%) |
Aug 25, 2023 | 48.54 | 48.67 | 48.11 | 48.52 | 2,534,878 | +0.32(+0.66%) |
Aug 24, 2023 | 48.47 | 48.70 | 48.18 | 48.20 | 2,550,541 | -0.55(-1.13%) |
Aug 23, 2023 | 48.45 | 48.80 | 48.15 | 48.75 | 3,610,873 | +0.38(+0.79%) |
Aug 22, 2023 | 48.60 | 49.00 | 48.33 | 48.37 | 1,654,390 | -0.02(-0.04%) |
Aug 21, 2023 | 48.34 | 48.56 | 48.15 | 48.39 | 2,987,887 | +0.14(+0.29%) |
Aug 18, 2023 | 47.94 | 48.33 | 47.74 | 48.25 | 3,529,490 | -0.06(-0.12%) |
Aug 17, 2023 | 48.60 | 48.74 | 48.23 | 48.31 | 3,689,074 | -0.10(-0.21%) |
Aug 16, 2023 | 48.57 | 48.85 | 48.41 | 48.41 | 2,750,919 | -0.39(-0.80%) |
Aug 15, 2023 | 49.04 | 49.13 | 48.71 | 48.80 | 1,339,118 | -0.61(-1.23%) |
Aug 14, 2023 | 49.24 | 49.68 | 49.03 | 49.41 | 1,505,598 | -0.30(-0.60%) |
Aug 11, 2023 | 49.64 | 49.84 | 49.51 | 49.71 | 1,014,619 | -0.23(-0.46%) |
Aug 10, 2023 | 50.26 | 50.52 | 49.88 | 49.94 | 1,705,699 | +0.19(+0.38%) |
Aug 09, 2023 | 49.76 | 49.95 | 49.64 | 49.75 | 1,252,000 | +0.12(+0.24%) |
Aug 08, 2023 | 49.37 | 49.65 | 49.20 | 49.63 | 2,075,823 | -0.44(-0.88%) |
Aug 07, 2023 | 49.93 | 50.19 | 49.78 | 50.07 | 2,542,127 | +0.39(+0.79%) |
Aug 04, 2023 | 49.74 | 50.19 | 49.03 | 49.68 | 2,803,696 | +0.27(+0.55%) |
Aug 03, 2023 | 49.18 | 49.52 | 49.00 | 49.41 | 1,851,050 | -0.12(-0.24%) |
Aug 02, 2023 | 49.81 | 49.85 | 49.40 | 49.53 | 2,090,666 | -0.92(-1.82%) |
Aug 01, 2023 | 50.63 | 50.73 | 50.29 | 50.45 | 2,785,291 | -0.60(-1.18%) |
Jul 31, 2023 | 51.12 | 51.23 | 50.96 | 51.05 | 1,789,347 | -0.01(-0.01%) |
Jul 28, 2023 | 51.07 | 51.25 | 50.96 | 51.05 | 2,069,231 | +0.33(+0.64%) |
Jul 27, 2023 | 51.16 | 51.16 | 50.67 | 50.73 | 2,551,779 | -0.32(-0.63%) |
Jul 26, 2023 | 50.62 | 51.18 | 50.59 | 51.05 | 2,941,712 | +0.22(+0.43%) |
Jul 25, 2023 | 50.69 | 50.92 | 50.62 | 50.83 | 3,376,027 | +0.15(+0.30%) |
Jul 24, 2023 | 50.58 | 50.82 | 50.55 | 50.68 | 2,849,016 | -0.03(-0.06%) |
Jul 21, 2023 | 50.79 | 50.79 | 50.55 | 50.71 | 6,101,518 | +0.00(+0.00%) |
Jul 20, 2023 | 50.75 | 50.94 | 49.32 | 50.71 | 37,092,336 | +0.21(+0.42%) |
Jul 19, 2023 | 50.52 | 50.61 | 50.36 | 50.50 | 1,130,875 | +0.17(+0.34%) |
Jul 18, 2023 | 49.99 | 50.45 | 49.99 | 50.33 | 1,023,287 | +0.44(+0.88%) |
Jul 17, 2023 | 49.72 | 49.99 | 49.69 | 49.89 | 796,740 | -0.01(-0.02%) |
Jul 14, 2023 | 50.25 | 50.27 | 49.89 | 49.90 | 886,820 | -0.40(-0.80%) |
Jul 13, 2023 | 50.00 | 50.37 | 50.00 | 50.30 | 1,776,189 | +0.65(+1.31%) |
Jul 12, 2023 | 49.38 | 49.77 | 49.37 | 49.65 | 1,527,125 | +0.92(+1.89%) |
Jul 11, 2023 | 48.42 | 48.77 | 48.42 | 48.73 | 1,242,002 | +0.46(+0.95%) |
Jul 10, 2023 | 48.10 | 48.33 | 48.10 | 48.27 | 1,683,476 | +0.06(+0.12%) |
Jul 07, 2023 | 47.78 | 48.40 | 47.78 | 48.21 | 1,766,108 | +0.50(+1.05%) |
Jul 06, 2023 | 47.92 | 47.94 | 47.45 | 47.71 | 1,869,160 | -0.88(-1.81%) |
Jul 05, 2023 | 48.86 | 48.86 | 48.53 | 48.59 | 1,287,276 | -0.55(-1.12%) |
Jul 03, 2023 | 49.08 | 49.20 | 48.56 | 49.14 | 911,709 | +0.20(+0.41%) |
Jun 30, 2023 | 48.85 | 49.02 | 48.83 | 48.94 | 1,143,529 | +0.48(+0.99%) |
Jun 29, 2023 | 48.18 | 48.46 | 48.17 | 48.46 | 2,149,478 | -0.02(-0.04%) |
Jun 28, 2023 | 48.48 | 48.53 | 48.27 | 48.48 | 4,097,661 | +0.01(+0.02%) |
Jun 27, 2023 | 48.30 | 48.47 | 48.12 | 48.47 | 1,452,933 | +0.37(+0.77%) |
Jun 26, 2023 | 47.94 | 48.18 | 47.76 | 48.10 | 1,148,160 | +0.20(+0.42%) |
Jun 23, 2023 | 47.92 | 48.04 | 47.50 | 47.90 | 1,478,269 | -0.72(-1.48%) |
Jun 22, 2023 | 48.77 | 49.44 | 48.59 | 48.62 | 1,366,029 | -0.44(-0.90%) |
Jun 21, 2023 | 48.83 | 49.20 | 48.70 | 49.06 | 1,346,439 | +0.27(+0.55%) |
Jun 20, 2023 | 49.04 | 49.04 | 47.98 | 48.79 | 1,034,193 | -0.60(-1.21%) |
Jun 16, 2023 | 49.78 | 49.78 | 49.38 | 49.39 | 1,518,071 | -0.13(-0.26%) |
Jun 15, 2023 | 49.11 | 49.59 | 49.05 | 49.52 | 1,120,495 | +0.52(+1.06%) |
Jun 14, 2023 | 49.11 | 49.30 | 48.72 | 49.00 | 1,869,783 | +0.33(+0.68%) |
Jun 13, 2023 | 48.64 | 48.77 | 48.59 | 48.67 | 1,282,826 | +0.52(+1.08%) |
Jun 12, 2023 | 48.23 | 48.26 | 48.04 | 48.15 | 1,185,743 | -0.05(-0.10%) |
Jun 09, 2023 | 48.27 | 48.28 | 48.13 | 48.20 | 1,759,922 | -0.06(-0.12%) |
Jun 08, 2023 | 48.01 | 48.28 | 47.93 | 48.26 | 1,122,106 | +0.56(+1.17%) |
Jun 07, 2023 | 47.92 | 48.02 | 47.67 | 47.70 | 1,776,698 | -1.58(-3.21%) |
Jun 06, 2023 | 48.91 | 49.32 | 48.85 | 49.28 | 2,256,630 | +0.45(+0.92%) |
Jun 05, 2023 | 49.04 | 49.12 | 48.80 | 48.83 | 1,914,086 | -0.28(-0.57%) |
Jun 02, 2023 | 48.85 | 49.16 | 48.85 | 49.11 | 1,697,873 | +0.78(+1.61%) |