Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 45.99 | 46.08 | 45.39 | 45.62 | 16,799,642 | -0.15(-0.33%) |
Jun 11, 2024 | 45.69 | 45.93 | 45.36 | 45.77 | 17,455,184 | -0.08(-0.17%) |
Jun 10, 2024 | 45.80 | 45.86 | 45.27 | 45.85 | 13,401,975 | +0.01(+0.02%) |
Jun 07, 2024 | 45.95 | 46.29 | 45.79 | 45.84 | 15,736,124 | -0.39(-0.84%) |
Jun 06, 2024 | 45.94 | 46.39 | 45.78 | 46.23 | 15,454,384 | +0.21(+0.46%) |
Jun 05, 2024 | 47.52 | 47.63 | 45.64 | 46.02 | 28,780,682 | -1.40(-2.95%) |
Jun 04, 2024 | 46.65 | 47.60 | 46.51 | 47.42 | 23,326,020 | +0.77(+1.65%) |
Jun 03, 2024 | 46.72 | 46.77 | 46.28 | 46.65 | 23,293,852 | +0.15(+0.32%) |
May 31, 2024 | 46.14 | 46.57 | 46.01 | 46.50 | 39,269,088 | +0.38(+0.82%) |
May 30, 2024 | 46.10 | 46.46 | 46.00 | 46.12 | 19,895,100 | +0.04(+0.09%) |
May 29, 2024 | 45.90 | 46.33 | 45.85 | 46.08 | 15,998,609 | -0.20(-0.43%) |
May 28, 2024 | 46.15 | 46.88 | 45.98 | 46.28 | 18,177,156 | -0.14(-0.30%) |
May 24, 2024 | 46.63 | 46.80 | 46.38 | 46.42 | 11,941,076 | -0.18(-0.39%) |
May 23, 2024 | 47.15 | 47.19 | 46.51 | 46.60 | 18,825,038 | -0.83(-1.75%) |
May 22, 2024 | 47.10 | 47.84 | 47.03 | 47.43 | 19,930,424 | +0.49(+1.04%) |
May 21, 2024 | 47.12 | 47.15 | 46.61 | 46.94 | 25,168,008 | -0.19(-0.40%) |
May 20, 2024 | 48.00 | 48.07 | 47.01 | 47.13 | 22,031,404 | -1.04(-2.16%) |
May 17, 2024 | 48.26 | 48.56 | 48.10 | 48.17 | 22,038,418 | -0.17(-0.35%) |
May 16, 2024 | 50.08 | 50.11 | 48.16 | 48.34 | 47,930,604 | -1.33(-2.68%) |
May 15, 2024 | 49.19 | 49.73 | 48.73 | 49.67 | 37,214,108 | +0.72(+1.47%) |
May 14, 2024 | 48.98 | 49.18 | 48.35 | 48.95 | 17,464,040 | +0.27(+0.55%) |
May 13, 2024 | 48.31 | 48.82 | 48.23 | 48.68 | 15,147,651 | +0.62(+1.29%) |
May 10, 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 12,096,915 | +0.27(+0.56%) |
May 09, 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 12,446,664 | -0.21(-0.44%) |
May 08, 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 15,129,778 | +0.72(+1.52%) |
May 07, 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 14,306,950 | +0.17(+0.36%) |
May 06, 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 14,162,221 | -0.01(-0.02%) |
May 03, 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 17,935,316 | +0.33(+0.71%) |
May 02, 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 15,458,520 | -0.05(-0.11%) |
May 01, 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 18,261,648 | -0.14(-0.30%) |
Apr 30, 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 18,534,036 | -0.80(-1.67%) |
Apr 29, 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 11,597,968 | -0.08(-0.17%) |
Apr 26, 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 14,658,916 | -0.24(-0.50%) |
Apr 25, 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 18,779,640 | -0.25(-0.52%) |
Apr 24, 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 14,827,902 | +0.03(+0.06%) |
Apr 23, 2024 | 48.14 | 48.46 | 48.05 | 48.32 | 16,248,908 | +0.18(+0.37%) |
Apr 22, 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 20,133,616 | -0.18(-0.37%) |
Apr 19, 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 20,964,436 | +0.21(+0.44%) |
Apr 18, 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 13,080,758 | +0.32(+0.67%) |
Apr 17, 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 14,406,928 | -0.13(-0.27%) |
Apr 16, 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 14,232,548 | -0.32(-0.66%) |
Apr 15, 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 20,307,874 | -0.25(-0.52%) |
Apr 12, 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 16,418,354 | -1.04(-2.10%) |
Apr 11, 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 15,703,941 | +0.32(+0.65%) |
Apr 10, 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 20,026,602 | -0.80(-1.60%) |
Apr 09, 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 26,691,746 | +1.77(+3.67%) |
Apr 08, 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 15,374,712 | -0.31(-0.64%) |
Apr 05, 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 18,661,296 | +0.44(+0.91%) |
Apr 04, 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 17,366,264 | -0.63(-1.29%) |
Apr 03, 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 22,204,220 | -0.22(-0.45%) |
Apr 02, 2024 | 49.56 | 49.68 | 48.75 | 48.96 | 16,547,352 | -0.67(-1.36%) |
Apr 01, 2024 | 49.56 | 49.79 | 49.46 | 49.63 | 15,259,004 | +0.13(+0.26%) |
Mar 28, 2024 | 49.49 | 49.60 | 49.58 | 49.51 | 18,442,130 | +0.14(+0.28%) |
Mar 27, 2024 | 49.37 | 49.50 | 49.01 | 49.37 | 17,374,230 | +0.22(+0.44%) |
Mar 26, 2024 | 49.15 | 49.41 | 49.08 | 49.15 | 13,955,832 | -0.13(-0.26%) |
Mar 25, 2024 | 49.16 | 49.36 | 48.89 | 49.28 | 16,323,203 | -0.10(-0.20%) |
Mar 22, 2024 | 49.64 | 49.69 | 49.32 | 49.38 | 15,145,655 | -0.10(-0.20%) |
Mar 21, 2024 | 49.31 | 49.78 | 49.16 | 49.48 | 26,382,678 | +0.33(+0.67%) |
Mar 20, 2024 | 48.64 | 49.18 | 48.54 | 49.15 | 18,704,020 | +0.41(+0.83%) |
Mar 19, 2024 | 48.72 | 49.19 | 48.57 | 48.74 | 19,760,910 | -0.13(-0.26%) |
Mar 18, 2024 | 48.82 | 49.26 | 48.58 | 48.87 | 17,547,868 | +0.34(+0.69%) |
Mar 15, 2024 | 49.39 | 49.56 | 48.51 | 48.53 | 57,515,332 | -0.85(-1.73%) |
Mar 14, 2024 | 49.86 | 49.94 | 49.20 | 49.39 | 17,379,994 | -0.32(-0.64%) |
Mar 13, 2024 | 49.62 | 49.74 | 49.42 | 49.70 | 16,889,036 | +0.04(+0.08%) |
Mar 12, 2024 | 50.13 | 50.14 | 49.48 | 49.66 | 17,731,386 | -0.15(-0.30%) |
Mar 11, 2024 | 49.32 | 49.89 | 49.18 | 49.81 | 17,859,082 | +0.71(+1.45%) |
Mar 08, 2024 | 48.47 | 49.38 | 48.45 | 49.10 | 19,474,028 | +0.60(+1.23%) |
Mar 07, 2024 | 49.04 | 49.08 | 48.43 | 48.50 | 21,397,382 | -0.27(-0.55%) |
Mar 06, 2024 | 48.58 | 49.00 | 48.57 | 48.77 | 21,069,672 | +0.22(+0.45%) |
Mar 05, 2024 | 48.64 | 48.67 | 48.18 | 48.55 | 18,246,408 | -0.18(-0.37%) |
Mar 04, 2024 | 47.98 | 49.06 | 47.83 | 48.73 | 25,418,516 | +0.72(+1.51%) |
Mar 01, 2024 | 47.72 | 48.03 | 47.27 | 48.01 | 18,659,282 | +0.03(+0.06%) |
Feb 29, 2024 | 47.80 | 48.09 | 47.74 | 47.98 | 23,147,066 | +0.31(+0.65%) |
Feb 28, 2024 | 47.81 | 48.09 | 47.62 | 47.67 | 14,744,115 | -0.25(-0.52%) |
Feb 27, 2024 | 47.76 | 48.06 | 47.63 | 47.92 | 12,636,127 | -0.09(-0.19%) |
Feb 26, 2024 | 48.45 | 48.50 | 47.97 | 48.01 | 13,122,738 | -0.46(-0.94%) |
Feb 23, 2024 | 48.23 | 48.74 | 48.11 | 48.46 | 13,249,306 | +0.29(+0.60%) |
Feb 22, 2024 | 47.88 | 48.31 | 47.76 | 48.18 | 22,192,918 | +0.09(+0.19%) |
Feb 21, 2024 | 48.06 | 48.13 | 47.51 | 48.09 | 16,111,913 | +0.20(+0.41%) |
Feb 20, 2024 | 47.58 | 48.08 | 47.46 | 47.89 | 26,600,652 | -0.16(-0.33%) |
Feb 16, 2024 | 48.35 | 48.68 | 48.00 | 48.05 | 25,175,370 | -0.61(-1.26%) |
Feb 15, 2024 | 47.87 | 49.28 | 47.80 | 48.66 | 43,226,440 | -1.21(-2.43%) |
Feb 14, 2024 | 49.17 | 49.93 | 49.15 | 49.87 | 31,159,040 | +0.63(+1.29%) |
Feb 13, 2024 | 49.22 | 49.54 | 48.74 | 49.24 | 23,817,622 | -0.35(-0.70%) |
Feb 12, 2024 | 49.62 | 49.79 | 49.12 | 49.58 | 19,197,132 | -0.14(-0.28%) |
Feb 09, 2024 | 49.53 | 49.85 | 49.23 | 49.72 | 24,273,700 | +0.18(+0.36%) |
Feb 08, 2024 | 49.50 | 49.58 | 49.15 | 49.55 | 19,758,420 | +0.18(+0.36%) |
Feb 07, 2024 | 49.89 | 49.94 | 49.06 | 49.37 | 16,929,130 | -0.21(-0.42%) |
Feb 06, 2024 | 49.90 | 50.20 | 49.38 | 49.58 | 19,421,616 | +0.47(+0.95%) |
Feb 05, 2024 | 49.54 | 49.74 | 48.86 | 49.11 | 19,760,626 | -0.66(-1.34%) |
Feb 02, 2024 | 49.73 | 49.97 | 49.21 | 49.77 | 20,700,958 | +0.00(+0.00%) |
Feb 01, 2024 | 49.82 | 50.05 | 49.42 | 49.77 | 20,795,768 | +0.00(+0.00%) |
Jan 31, 2024 | 51.43 | 51.52 | 49.66 | 49.77 | 29,529,338 | -2.04(-3.94%) |
Jan 30, 2024 | 51.88 | 51.99 | 51.57 | 51.82 | 14,432,450 | -0.05(-0.10%) |
Jan 29, 2024 | 51.42 | 51.96 | 51.41 | 51.87 | 13,599,225 | +0.15(+0.29%) |
Jan 26, 2024 | 52.00 | 52.19 | 51.57 | 51.72 | 13,267,837 | -0.19(-0.36%) |
Jan 25, 2024 | 51.33 | 52.13 | 51.33 | 51.91 | 19,073,312 | +1.01(+1.99%) |
Jan 24, 2024 | 51.58 | 51.58 | 50.79 | 50.89 | 19,615,376 | -0.45(-0.87%) |
Jan 23, 2024 | 50.97 | 51.40 | 50.91 | 51.34 | 15,182,537 | +0.19(+0.37%) |
Jan 22, 2024 | 51.13 | 51.36 | 50.99 | 51.15 | 20,464,502 | +0.30(+0.59%) |
Jan 19, 2024 | 50.34 | 50.97 | 50.32 | 50.85 | 23,203,294 | +0.52(+1.02%) |
Jan 18, 2024 | 49.89 | 50.39 | 49.87 | 50.34 | 18,635,090 | +0.45(+0.89%) |
Jan 17, 2024 | 49.83 | 50.02 | 49.51 | 49.89 | 17,511,964 | -0.29(-0.57%) |
Jan 16, 2024 | 49.84 | 50.18 | 49.66 | 50.18 | 17,152,724 | +0.25(+0.50%) |
Jan 12, 2024 | 50.09 | 50.40 | 49.89 | 49.93 | 18,939,186 | -0.10(-0.20%) |
Jan 11, 2024 | 50.04 | 50.09 | 49.63 | 50.03 | 16,591,047 | +0.20(+0.40%) |
Jan 10, 2024 | 49.59 | 49.91 | 49.42 | 49.83 | 15,294,913 | +0.33(+0.66%) |
Jan 09, 2024 | 49.56 | 49.63 | 49.03 | 49.51 | 20,654,808 | -0.55(-1.09%) |
Jan 08, 2024 | 49.35 | 50.09 | 49.29 | 50.05 | 18,183,790 | +0.37(+0.74%) |
Jan 05, 2024 | 49.77 | 49.96 | 49.46 | 49.68 | 14,103,580 | +0.01(+0.02%) |
Jan 04, 2024 | 50.03 | 50.10 | 49.58 | 49.67 | 18,279,772 | -0.43(-0.85%) |
Jan 03, 2024 | 49.76 | 50.27 | 49.54 | 50.10 | 20,468,320 | +0.39(+0.78%) |
Jan 02, 2024 | 49.69 | 50.06 | 49.46 | 49.71 | 20,624,126 | -0.01(-0.02%) |
Dec 29, 2023 | 49.65 | 49.79 | 49.43 | 49.72 | 12,692,953 | +0.04(+0.08%) |
Dec 28, 2023 | 49.78 | 49.83 | 49.63 | 49.68 | 8,686,526 | +0.04(+0.08%) |
Dec 27, 2023 | 49.51 | 49.76 | 49.49 | 49.64 | 10,581,819 | +0.16(+0.32%) |
Dec 26, 2023 | 49.32 | 49.61 | 49.26 | 49.49 | 9,875,948 | +0.19(+0.38%) |
Dec 22, 2023 | 49.05 | 49.60 | 49.05 | 49.30 | 13,110,491 | +0.38(+0.78%) |
Dec 21, 2023 | 49.14 | 49.19 | 48.60 | 48.92 | 19,070,672 | -0.10(-0.20%) |
Dec 20, 2023 | 49.33 | 49.54 | 49.01 | 49.02 | 18,095,846 | -0.37(-0.76%) |
Dec 19, 2023 | 49.58 | 49.66 | 49.05 | 49.39 | 17,305,792 | -0.06(-0.12%) |
Dec 18, 2023 | 49.13 | 49.50 | 48.62 | 49.45 | 20,778,438 | +0.36(+0.74%) |
Dec 15, 2023 | 48.71 | 49.14 | 48.65 | 49.08 | 59,864,068 | +0.42(+0.87%) |
Dec 14, 2023 | 49.21 | 49.22 | 48.40 | 48.66 | 28,870,626 | -0.25(-0.50%) |
Dec 13, 2023 | 48.46 | 48.92 | 48.04 | 48.91 | 18,290,026 | +0.35(+0.73%) |
Dec 12, 2023 | 48.80 | 48.81 | 48.33 | 48.55 | 19,012,714 | -0.06(-0.12%) |
Dec 11, 2023 | 48.17 | 48.66 | 48.08 | 48.61 | 26,019,980 | +0.99(+2.09%) |
Dec 08, 2023 | 47.52 | 47.82 | 47.45 | 47.62 | 16,296,824 | +0.12(+0.25%) |
Dec 07, 2023 | 47.15 | 47.60 | 47.05 | 47.50 | 20,804,840 | +0.55(+1.17%) |
Dec 06, 2023 | 47.31 | 47.45 | 46.90 | 46.95 | 19,846,368 | -0.23(-0.48%) |
Dec 05, 2023 | 46.99 | 47.20 | 46.84 | 47.17 | 21,319,418 | -0.12(-0.25%) |
Dec 04, 2023 | 47.30 | 47.42 | 47.03 | 47.29 | 18,097,568 | -0.41(-0.87%) |
Dec 01, 2023 | 47.52 | 48.01 | 47.26 | 47.71 | 19,044,898 | +0.09(+0.19%) |
Nov 30, 2023 | 47.43 | 47.74 | 47.18 | 47.62 | 37,751,676 | +0.32(+0.69%) |
Nov 29, 2023 | 47.35 | 47.68 | 47.27 | 47.29 | 16,987,210 | +0.20(+0.42%) |
Nov 28, 2023 | 47.19 | 47.43 | 47.06 | 47.10 | 16,617,196 | -0.08(-0.17%) |
Nov 27, 2023 | 47.57 | 47.61 | 47.15 | 47.17 | 17,929,474 | -0.42(-0.89%) |
Nov 24, 2023 | 47.33 | 47.64 | 47.29 | 47.60 | 8,341,011 | +0.28(+0.58%) |
Nov 22, 2023 | 47.32 | 47.59 | 47.19 | 47.32 | 17,588,578 | +0.28(+0.59%) |
Nov 21, 2023 | 47.51 | 47.59 | 46.91 | 47.05 | 21,836,126 | -0.46(-0.97%) |
Nov 20, 2023 | 46.81 | 47.61 | 46.80 | 47.51 | 27,860,150 | +0.51(+1.08%) |
Nov 17, 2023 | 47.29 | 47.60 | 46.98 | 47.00 | 33,174,250 | -0.28(-0.59%) |
Nov 16, 2023 | 46.66 | 47.30 | 45.47 | 47.28 | 80,289,600 | -5.16(-9.83%) |
Nov 15, 2023 | 52.43 | 52.59 | 52.20 | 52.44 | 32,120,716 | +0.11(+0.21%) |
Nov 14, 2023 | 51.64 | 52.53 | 51.64 | 52.33 | 18,615,670 | +0.93(+1.80%) |
Nov 13, 2023 | 51.65 | 51.81 | 51.27 | 51.41 | 15,169,689 | -0.35(-0.68%) |
Nov 10, 2023 | 51.43 | 51.80 | 51.11 | 51.76 | 18,667,734 | +0.58(+1.13%) |
Nov 09, 2023 | 51.30 | 51.74 | 50.93 | 51.18 | 21,372,642 | -0.98(-1.89%) |
Nov 08, 2023 | 52.55 | 52.66 | 51.94 | 52.16 | 13,851,856 | -0.13(-0.24%) |
Nov 07, 2023 | 52.50 | 52.60 | 52.14 | 52.29 | 15,395,116 | -0.16(-0.30%) |
Nov 06, 2023 | 52.14 | 52.46 | 52.04 | 52.45 | 15,675,771 | +0.28(+0.53%) |
Nov 03, 2023 | 52.42 | 52.61 | 51.80 | 52.17 | 17,927,720 | +0.26(+0.49%) |
Nov 02, 2023 | 51.50 | 51.97 | 51.36 | 51.92 | 17,736,056 | +0.55(+1.07%) |
Nov 01, 2023 | 51.22 | 51.46 | 50.98 | 51.37 | 14,529,435 | +0.06(+0.12%) |
Oct 31, 2023 | 50.93 | 51.35 | 50.87 | 51.31 | 13,725,638 | +0.55(+1.09%) |
Oct 30, 2023 | 50.54 | 50.83 | 50.28 | 50.76 | 13,535,706 | +0.01(+0.02%) |
Oct 27, 2023 | 50.83 | 51.33 | 50.59 | 50.75 | 13,547,477 | +0.19(+0.37%) |
Oct 26, 2023 | 51.05 | 51.31 | 50.50 | 50.56 | 17,870,782 | -1.01(-1.97%) |
Oct 25, 2023 | 52.27 | 52.53 | 51.50 | 51.57 | 14,614,072 | -0.60(-1.15%) |
Oct 24, 2023 | 51.44 | 52.21 | 51.23 | 52.17 | 15,062,302 | +0.80(+1.55%) |
Oct 23, 2023 | 51.99 | 52.02 | 51.34 | 51.38 | 18,471,202 | -0.72(-1.38%) |
Oct 20, 2023 | 52.55 | 52.75 | 51.97 | 52.10 | 24,271,322 | -0.38(-0.73%) |
Oct 19, 2023 | 52.91 | 53.08 | 52.36 | 52.48 | 16,583,271 | -0.44(-0.84%) |
Oct 18, 2023 | 52.94 | 53.33 | 52.76 | 52.92 | 13,295,230 | -0.17(-0.32%) |
Oct 17, 2023 | 52.94 | 53.13 | 52.33 | 53.09 | 17,379,076 | -0.22(-0.41%) |
Oct 16, 2023 | 53.22 | 53.72 | 53.19 | 53.31 | 11,922,931 | +0.38(+0.73%) |
Oct 13, 2023 | 53.03 | 53.27 | 52.60 | 52.92 | 14,644,697 | -0.08(-0.15%) |
Oct 12, 2023 | 53.17 | 53.37 | 52.67 | 53.00 | 12,035,117 | +0.19(+0.35%) |
Oct 11, 2023 | 53.08 | 53.27 | 52.50 | 52.81 | 12,860,045 | -0.21(-0.39%) |
Oct 10, 2023 | 53.11 | 53.24 | 52.80 | 53.02 | 13,315,231 | -0.05(-0.09%) |
Oct 09, 2023 | 52.51 | 53.11 | 52.41 | 53.07 | 10,326,234 | +0.46(+0.88%) |
Oct 06, 2023 | 52.15 | 52.90 | 51.91 | 52.61 | 15,916,457 | +0.37(+0.72%) |
Oct 05, 2023 | 52.56 | 52.60 | 51.75 | 52.23 | 15,168,598 | -0.37(-0.71%) |
Oct 04, 2023 | 52.81 | 53.00 | 52.38 | 52.61 | 17,281,176 | -0.20(-0.37%) |
Oct 03, 2023 | 53.01 | 53.04 | 52.51 | 52.80 | 15,951,267 | -0.34(-0.65%) |
Oct 02, 2023 | 52.61 | 53.16 | 52.58 | 53.15 | 14,259,989 | +0.62(+1.17%) |
Sep 29, 2023 | 52.92 | 52.96 | 52.28 | 52.53 | 14,326,418 | -0.12(-0.22%) |
Sep 28, 2023 | 52.15 | 52.95 | 52.13 | 52.65 | 17,615,094 | +0.67(+1.30%) |
Sep 27, 2023 | 51.68 | 52.15 | 51.33 | 51.98 | 16,215,907 | +0.47(+0.91%) |
Sep 26, 2023 | 51.97 | 52.08 | 51.38 | 51.51 | 15,983,040 | -0.75(-1.44%) |
Sep 25, 2023 | 52.24 | 52.28 | 52.03 | 52.26 | 14,556,562 | -0.09(-0.17%) |
Sep 22, 2023 | 52.18 | 52.60 | 51.99 | 52.35 | 18,287,518 | +0.22(+0.43%) |
Sep 21, 2023 | 52.19 | 52.87 | 51.64 | 52.12 | 38,313,620 | -2.11(-3.89%) |
Sep 20, 2023 | 54.67 | 54.77 | 54.17 | 54.23 | 12,507,085 | -0.33(-0.61%) |
Sep 19, 2023 | 54.90 | 54.93 | 54.19 | 54.57 | 10,999,559 | -0.26(-0.48%) |
Sep 18, 2023 | 54.73 | 54.99 | 54.56 | 54.83 | 12,099,852 | +0.07(+0.12%) |
Sep 15, 2023 | 55.02 | 55.10 | 54.27 | 54.76 | 45,057,356 | -0.32(-0.59%) |
Sep 14, 2023 | 55.13 | 55.18 | 54.80 | 55.08 | 16,128,096 | +0.10(+0.18%) |
Sep 13, 2023 | 55.03 | 55.24 | 54.80 | 54.99 | 13,397,093 | -0.12(-0.21%) |
Sep 12, 2023 | 55.36 | 55.56 | 55.05 | 55.10 | 14,241,075 | -0.44(-0.79%) |
Sep 11, 2023 | 55.43 | 55.67 | 55.15 | 55.54 | 16,212,444 | +0.17(+0.30%) |
Sep 08, 2023 | 55.46 | 55.77 | 55.27 | 55.38 | 14,319,904 | -0.12(-0.21%) |
Sep 07, 2023 | 55.67 | 55.79 | 55.37 | 55.49 | 15,106,785 | -0.36(-0.65%) |
Sep 06, 2023 | 55.80 | 56.16 | 55.77 | 55.86 | 11,644,862 | -0.10(-0.17%) |
Sep 05, 2023 | 56.50 | 56.50 | 55.92 | 55.95 | 14,209,058 | -0.57(-1.00%) |
Sep 01, 2023 | 56.08 | 56.86 | 56.08 | 56.52 | 14,409,231 | +0.48(+0.85%) |
Aug 31, 2023 | 55.80 | 56.22 | 55.65 | 56.04 | 23,147,636 | +0.53(+0.95%) |
Aug 30, 2023 | 55.34 | 55.61 | 55.24 | 55.51 | 12,428,883 | +0.24(+0.44%) |
Aug 29, 2023 | 55.06 | 55.50 | 54.83 | 55.27 | 18,275,372 | +0.35(+0.64%) |
Aug 28, 2023 | 54.61 | 55.00 | 54.41 | 54.92 | 15,543,763 | +0.49(+0.90%) |
Aug 25, 2023 | 53.99 | 54.60 | 53.99 | 54.43 | 16,175,829 | +0.45(+0.83%) |
Aug 24, 2023 | 55.03 | 55.19 | 53.95 | 53.98 | 17,996,758 | -0.72(-1.32%) |
Aug 23, 2023 | 54.34 | 54.92 | 54.14 | 54.70 | 18,674,950 | +0.51(+0.94%) |
Aug 22, 2023 | 54.21 | 54.55 | 54.02 | 54.19 | 16,030,758 | +0.02(+0.04%) |
Aug 21, 2023 | 53.94 | 54.52 | 53.89 | 54.17 | 18,709,750 | +0.39(+0.73%) |
Aug 18, 2023 | 53.38 | 54.19 | 53.37 | 53.78 | 29,513,246 | +0.30(+0.57%) |
Aug 17, 2023 | 53.20 | 54.56 | 53.13 | 53.48 | 46,334,120 | +1.73(+3.34%) |
Aug 16, 2023 | 51.98 | 52.30 | 51.66 | 51.75 | 27,038,010 | -0.38(-0.73%) |
Aug 15, 2023 | 52.40 | 52.50 | 51.97 | 52.13 | 20,639,974 | -0.52(-0.98%) |
Aug 14, 2023 | 52.57 | 52.89 | 52.49 | 52.65 | 21,189,122 | +0.09(+0.17%) |
Aug 11, 2023 | 52.13 | 52.71 | 51.97 | 52.56 | 14,679,459 | +0.41(+0.79%) |
Aug 10, 2023 | 52.19 | 52.90 | 51.96 | 52.15 | 16,710,334 | +0.37(+0.72%) |
Aug 09, 2023 | 51.69 | 52.23 | 51.46 | 51.78 | 19,202,346 | -0.07(-0.13%) |
Aug 08, 2023 | 51.46 | 51.92 | 51.16 | 51.85 | 12,504,804 | +0.05(+0.09%) |
Aug 07, 2023 | 51.76 | 51.85 | 51.48 | 51.80 | 11,591,999 | +0.37(+0.72%) |
Aug 04, 2023 | 51.67 | 52.10 | 51.34 | 51.43 | 12,553,407 | -0.51(-0.98%) |
Aug 03, 2023 | 51.29 | 52.05 | 51.05 | 51.94 | 15,547,861 | +0.56(+1.08%) |
Aug 02, 2023 | 51.18 | 51.90 | 51.13 | 51.38 | 18,107,190 | -0.08(-0.15%) |