Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.54 | 45.54 | 43.29 | 43.96 | 1,542,747 | -1.94(-4.23%) |
Apr 29, 2024 | 45.90 | 46.38 | 45.50 | 45.91 | 636,220 | +0.05(+0.11%) |
Apr 26, 2024 | 45.51 | 46.23 | 45.00 | 45.86 | 659,674 | +0.82(+1.83%) |
Apr 25, 2024 | 45.25 | 45.38 | 44.78 | 45.03 | 781,240 | -0.58(-1.28%) |
Apr 24, 2024 | 46.31 | 46.43 | 45.31 | 45.62 | 963,216 | -1.05(-2.25%) |
Apr 23, 2024 | 45.88 | 46.99 | 45.75 | 46.67 | 1,046,239 | +0.77(+1.68%) |
Apr 22, 2024 | 45.54 | 46.48 | 44.87 | 45.90 | 737,578 | +0.18(+0.39%) |
Apr 19, 2024 | 44.63 | 46.05 | 44.51 | 45.72 | 1,163,836 | +0.99(+2.21%) |
Apr 18, 2024 | 46.01 | 46.28 | 44.72 | 44.73 | 1,083,395 | -1.05(-2.29%) |
Apr 17, 2024 | 46.47 | 47.12 | 45.74 | 45.78 | 1,013,997 | -0.84(-1.81%) |
Apr 16, 2024 | 47.07 | 47.44 | 46.34 | 46.62 | 847,350 | -0.82(-1.73%) |
Apr 15, 2024 | 48.74 | 48.88 | 47.32 | 47.44 | 884,881 | -0.86(-1.78%) |
Apr 12, 2024 | 50.11 | 50.34 | 48.00 | 48.30 | 1,053,233 | -1.22(-2.46%) |
Apr 11, 2024 | 50.12 | 50.12 | 49.23 | 49.52 | 1,025,921 | -0.57(-1.15%) |
Apr 10, 2024 | 50.16 | 50.60 | 49.79 | 50.10 | 994,115 | -0.33(-0.65%) |
Apr 09, 2024 | 50.96 | 51.29 | 50.16 | 50.42 | 867,365 | -0.16(-0.31%) |
Apr 08, 2024 | 51.17 | 51.67 | 50.01 | 50.58 | 1,720,704 | +0.20(+0.39%) |
Apr 05, 2024 | 49.30 | 50.72 | 48.80 | 50.38 | 1,273,858 | +1.13(+2.29%) |
Apr 04, 2024 | 49.61 | 49.68 | 48.54 | 49.25 | 1,604,750 | -0.38(-0.76%) |
Apr 03, 2024 | 48.66 | 49.72 | 48.52 | 49.63 | 1,006,526 | +1.01(+2.08%) |
Apr 02, 2024 | 47.64 | 48.62 | 47.43 | 48.62 | 1,285,559 | +1.30(+2.74%) |
Apr 01, 2024 | 48.47 | 48.47 | 47.29 | 47.32 | 843,018 | -0.71(-1.48%) |
Mar 28, 2024 | 48.06 | 48.46 | 47.68 | 48.04 | 1,228,495 | +0.37(+0.77%) |
Mar 27, 2024 | 47.25 | 47.78 | 47.11 | 47.67 | 1,352,798 | +0.40(+0.84%) |
Mar 26, 2024 | 47.36 | 47.55 | 46.67 | 47.27 | 1,097,597 | +0.09(+0.19%) |
Mar 25, 2024 | 47.18 | 48.05 | 47.15 | 47.18 | 983,128 | -0.07(-0.15%) |
Mar 22, 2024 | 47.76 | 48.17 | 47.22 | 47.25 | 618,717 | -0.67(-1.41%) |
Mar 21, 2024 | 47.72 | 48.07 | 47.41 | 47.93 | 796,957 | +0.30(+0.62%) |
Mar 20, 2024 | 47.18 | 47.97 | 46.91 | 47.63 | 1,070,857 | -0.20(-0.41%) |
Mar 19, 2024 | 47.04 | 48.06 | 46.85 | 47.83 | 880,692 | +0.89(+1.90%) |
Mar 18, 2024 | 47.25 | 47.29 | 46.55 | 46.94 | 793,431 | -0.01(-0.02%) |
Mar 15, 2024 | 46.86 | 48.39 | 46.74 | 46.95 | 2,653,263 | +0.18(+0.38%) |
Mar 14, 2024 | 46.41 | 46.92 | 46.31 | 46.77 | 1,408,511 | +0.31(+0.66%) |
Mar 13, 2024 | 45.51 | 46.71 | 45.51 | 46.46 | 1,295,525 | +1.40(+3.10%) |
Mar 12, 2024 | 44.68 | 45.17 | 44.23 | 45.06 | 957,624 | +0.29(+0.64%) |
Mar 11, 2024 | 43.36 | 45.02 | 43.36 | 44.78 | 1,230,306 | +1.20(+2.75%) |
Mar 08, 2024 | 44.25 | 44.51 | 43.24 | 43.58 | 1,105,064 | -0.60(-1.37%) |
Mar 07, 2024 | 42.60 | 44.22 | 42.55 | 44.18 | 1,203,282 | +1.70(+4.01%) |
Mar 06, 2024 | 43.01 | 43.36 | 42.17 | 42.48 | 1,108,047 | +0.25(+0.58%) |
Mar 05, 2024 | 41.73 | 42.96 | 41.72 | 42.23 | 1,318,158 | +0.01(+0.02%) |
Mar 04, 2024 | 42.60 | 42.69 | 41.98 | 42.22 | 1,050,799 | -0.33(-0.78%) |
Mar 01, 2024 | 41.60 | 42.92 | 41.60 | 42.56 | 1,314,234 | +1.52(+3.71%) |
Feb 29, 2024 | 41.21 | 42.05 | 40.81 | 41.04 | 1,312,907 | +0.08(+0.19%) |
Feb 28, 2024 | 41.93 | 42.29 | 40.88 | 40.96 | 1,165,017 | -1.18(-2.80%) |
Feb 27, 2024 | 42.08 | 42.23 | 41.56 | 42.14 | 1,468,700 | +0.04(+0.09%) |
Feb 26, 2024 | 42.14 | 42.60 | 41.33 | 42.10 | 1,545,434 | -0.42(-0.99%) |
Feb 23, 2024 | 41.82 | 42.79 | 40.67 | 42.52 | 1,808,593 | -0.83(-1.92%) |
Feb 22, 2024 | 42.69 | 43.64 | 42.64 | 43.35 | 1,644,773 | +0.53(+1.24%) |
Feb 21, 2024 | 41.79 | 43.24 | 41.67 | 42.82 | 772,686 | +1.34(+3.24%) |
Feb 20, 2024 | 41.93 | 42.36 | 41.18 | 41.48 | 1,344,465 | -1.00(-2.36%) |
Feb 16, 2024 | 43.08 | 43.08 | 42.19 | 42.48 | 1,090,062 | -0.35(-0.82%) |
Feb 15, 2024 | 42.70 | 43.32 | 42.35 | 42.83 | 1,433,296 | +0.17(+0.39%) |
Feb 14, 2024 | 43.51 | 43.69 | 42.39 | 42.67 | 962,275 | -0.37(-0.87%) |
Feb 13, 2024 | 43.28 | 43.76 | 42.31 | 43.04 | 1,389,005 | -0.80(-1.81%) |
Feb 12, 2024 | 43.41 | 44.21 | 43.39 | 43.83 | 953,368 | +0.41(+0.95%) |
Feb 09, 2024 | 43.70 | 43.86 | 42.68 | 43.42 | 923,562 | -0.44(-1.01%) |
Feb 08, 2024 | 43.13 | 44.08 | 42.98 | 43.86 | 943,624 | +0.74(+1.71%) |
Feb 07, 2024 | 43.13 | 43.53 | 42.60 | 43.13 | 1,055,214 | +0.23(+0.53%) |
Feb 06, 2024 | 42.33 | 43.03 | 42.18 | 42.90 | 777,078 | +0.76(+1.79%) |
Feb 05, 2024 | 42.33 | 42.52 | 41.82 | 42.14 | 965,353 | -0.42(-0.99%) |
Feb 02, 2024 | 42.60 | 42.89 | 42.01 | 42.57 | 1,313,983 | -0.27(-0.62%) |
Feb 01, 2024 | 43.72 | 44.06 | 42.27 | 42.83 | 1,242,115 | -0.48(-1.11%) |
Jan 31, 2024 | 44.11 | 44.20 | 43.24 | 43.31 | 1,646,774 | -0.77(-1.74%) |
Jan 30, 2024 | 43.28 | 44.40 | 42.69 | 44.08 | 1,690,700 | -0.19(-0.42%) |
Jan 29, 2024 | 43.83 | 44.32 | 43.34 | 44.26 | 822,023 | +0.25(+0.56%) |
Jan 26, 2024 | 44.41 | 44.49 | 43.60 | 44.02 | 1,022,419 | -0.40(-0.91%) |
Jan 25, 2024 | 44.78 | 44.87 | 43.59 | 44.42 | 1,053,630 | +0.16(+0.35%) |
Jan 24, 2024 | 44.37 | 44.68 | 43.61 | 44.26 | 783,114 | +0.51(+1.17%) |
Jan 23, 2024 | 43.53 | 44.05 | 43.23 | 43.75 | 862,444 | +0.23(+0.52%) |
Jan 22, 2024 | 42.87 | 43.73 | 42.58 | 43.53 | 1,141,375 | +0.67(+1.56%) |
Jan 19, 2024 | 43.17 | 43.17 | 42.19 | 42.86 | 994,495 | -0.16(-0.36%) |
Jan 18, 2024 | 42.92 | 43.24 | 42.22 | 43.02 | 910,560 | +0.23(+0.53%) |
Jan 17, 2024 | 42.42 | 42.89 | 41.75 | 42.79 | 1,197,123 | -0.06(-0.14%) |
Jan 16, 2024 | 43.68 | 43.76 | 42.71 | 42.85 | 1,505,438 | -1.07(-2.44%) |
Jan 12, 2024 | 44.91 | 45.32 | 43.36 | 43.92 | 1,392,718 | +0.05(+0.11%) |
Jan 11, 2024 | 44.25 | 44.75 | 43.75 | 43.87 | 1,385,314 | -0.05(-0.11%) |
Jan 10, 2024 | 44.97 | 45.01 | 43.73 | 43.92 | 1,072,295 | -1.18(-2.61%) |
Jan 09, 2024 | 46.11 | 46.24 | 44.93 | 45.10 | 817,080 | -1.32(-2.83%) |
Jan 08, 2024 | 45.78 | 46.42 | 44.93 | 46.41 | 1,347,270 | -0.47(-1.01%) |
Jan 05, 2024 | 46.59 | 47.41 | 46.54 | 46.89 | 1,056,189 | +0.37(+0.80%) |
Jan 04, 2024 | 47.90 | 48.46 | 46.32 | 46.51 | 832,946 | -0.76(-1.60%) |
Jan 03, 2024 | 47.02 | 47.93 | 46.81 | 47.27 | 1,039,412 | -0.07(-0.15%) |
Jan 02, 2024 | 47.71 | 48.60 | 46.98 | 47.34 | 956,662 | +0.07(+0.15%) |
Dec 29, 2023 | 47.88 | 48.05 | 47.19 | 47.27 | 733,609 | -0.58(-1.21%) |
Dec 28, 2023 | 47.97 | 48.26 | 47.43 | 47.85 | 1,192,453 | -0.29(-0.61%) |
Dec 27, 2023 | 48.40 | 48.65 | 47.92 | 48.14 | 886,735 | -0.48(-0.99%) |
Dec 26, 2023 | 47.49 | 48.80 | 47.42 | 48.62 | 1,809,545 | +2.11(+4.54%) |
Dec 22, 2023 | 45.70 | 46.93 | 45.42 | 46.51 | 1,745,213 | +1.02(+2.24%) |
Dec 21, 2023 | 45.09 | 45.53 | 44.80 | 45.49 | 963,738 | +0.57(+1.27%) |
Dec 20, 2023 | 45.64 | 46.20 | 44.87 | 44.92 | 1,495,003 | -0.85(-1.87%) |
Dec 19, 2023 | 45.09 | 45.82 | 44.75 | 45.78 | 1,340,584 | +1.06(+2.37%) |
Dec 18, 2023 | 44.21 | 44.92 | 44.21 | 44.72 | 1,476,756 | +1.62(+3.76%) |
Dec 15, 2023 | 44.17 | 44.25 | 42.99 | 43.10 | 1,955,027 | -1.10(-2.49%) |
Dec 14, 2023 | 43.13 | 44.53 | 43.11 | 44.20 | 2,348,451 | +1.70(+4.00%) |
Dec 13, 2023 | 41.32 | 42.52 | 41.23 | 42.50 | 1,094,864 | +1.25(+3.02%) |
Dec 12, 2023 | 41.12 | 41.81 | 40.47 | 41.25 | 1,014,523 | -0.54(-1.29%) |
Dec 11, 2023 | 41.59 | 42.09 | 41.35 | 41.79 | 887,279 | +0.04(+0.09%) |
Dec 08, 2023 | 41.37 | 41.90 | 41.22 | 41.75 | 1,311,250 | +0.69(+1.67%) |
Dec 07, 2023 | 41.94 | 42.32 | 40.75 | 41.07 | 1,281,623 | -0.69(-1.65%) |
Dec 06, 2023 | 42.92 | 43.02 | 41.18 | 41.75 | 1,874,767 | -1.02(-2.39%) |
Dec 05, 2023 | 43.79 | 44.04 | 42.69 | 42.77 | 1,517,701 | -1.10(-2.51%) |
Dec 04, 2023 | 45.14 | 45.14 | 43.59 | 43.87 | 1,758,986 | -1.96(-4.28%) |
Dec 01, 2023 | 44.70 | 45.96 | 44.59 | 45.84 | 1,154,601 | +0.55(+1.21%) |
Nov 30, 2023 | 44.42 | 45.89 | 44.22 | 45.29 | 1,881,141 | +1.43(+3.27%) |
Nov 29, 2023 | 44.72 | 45.07 | 43.75 | 43.85 | 1,365,947 | -0.59(-1.33%) |
Nov 28, 2023 | 44.21 | 44.88 | 43.82 | 44.44 | 1,148,774 | +0.58(+1.32%) |
Nov 27, 2023 | 44.07 | 44.16 | 43.14 | 43.86 | 1,962,690 | -0.29(-0.67%) |
Nov 24, 2023 | 44.04 | 44.60 | 43.92 | 44.16 | 906,772 | +0.33(+0.76%) |
Nov 22, 2023 | 43.54 | 44.03 | 42.82 | 43.82 | 1,191,615 | -0.57(-1.28%) |
Nov 21, 2023 | 44.58 | 44.70 | 43.99 | 44.39 | 1,043,011 | -0.32(-0.72%) |
Nov 20, 2023 | 46.45 | 46.85 | 44.69 | 44.72 | 1,084,970 | -1.04(-2.27%) |
Nov 17, 2023 | 45.65 | 46.04 | 45.22 | 45.76 | 1,328,546 | +0.81(+1.81%) |
Nov 16, 2023 | 46.52 | 46.63 | 44.36 | 44.94 | 1,980,439 | -2.05(-4.37%) |
Nov 15, 2023 | 47.62 | 47.99 | 46.58 | 46.99 | 1,159,415 | -0.72(-1.50%) |
Nov 14, 2023 | 47.06 | 47.79 | 46.43 | 47.71 | 862,175 | +1.27(+2.73%) |
Nov 13, 2023 | 45.75 | 46.75 | 45.42 | 46.44 | 670,880 | +0.60(+1.32%) |
Nov 10, 2023 | 46.23 | 46.78 | 45.58 | 45.84 | 969,027 | +0.18(+0.40%) |
Nov 09, 2023 | 46.14 | 47.06 | 45.65 | 45.66 | 903,635 | +0.07(+0.15%) |
Nov 08, 2023 | 45.91 | 46.88 | 45.17 | 45.59 | 1,356,647 | -0.86(-1.84%) |
Nov 07, 2023 | 47.23 | 47.47 | 46.08 | 46.44 | 1,332,485 | -1.45(-3.03%) |
Nov 06, 2023 | 49.28 | 49.31 | 47.44 | 47.89 | 1,061,924 | -1.01(-2.07%) |
Nov 03, 2023 | 49.67 | 50.27 | 48.54 | 48.91 | 1,212,828 | -0.91(-1.84%) |
Nov 02, 2023 | 48.64 | 50.21 | 48.31 | 49.82 | 1,955,537 | +2.06(+4.32%) |
Nov 01, 2023 | 46.10 | 48.65 | 46.10 | 47.76 | 3,257,671 | +2.32(+5.10%) |
Oct 31, 2023 | 44.87 | 45.90 | 44.55 | 45.44 | 1,843,351 | +0.05(+0.11%) |
Oct 30, 2023 | 45.26 | 45.69 | 44.64 | 45.39 | 1,222,030 | +0.27(+0.60%) |
Oct 27, 2023 | 44.87 | 45.51 | 44.44 | 45.12 | 1,404,476 | +0.51(+1.13%) |
Oct 26, 2023 | 44.61 | 44.95 | 44.12 | 44.61 | 871,284 | -0.12(-0.26%) |
Oct 25, 2023 | 45.26 | 45.55 | 44.29 | 44.73 | 1,008,917 | -0.77(-1.69%) |
Oct 24, 2023 | 45.84 | 46.05 | 45.26 | 45.50 | 600,830 | -0.09(-0.19%) |
Oct 23, 2023 | 45.75 | 46.05 | 45.16 | 45.59 | 963,311 | -0.68(-1.47%) |
Oct 20, 2023 | 46.43 | 46.61 | 44.95 | 46.27 | 1,208,405 | -0.38(-0.81%) |
Oct 19, 2023 | 45.64 | 46.98 | 44.88 | 46.65 | 1,174,558 | +0.23(+0.50%) |
Oct 18, 2023 | 47.33 | 47.61 | 46.08 | 46.41 | 1,152,639 | -0.75(-1.59%) |
Oct 17, 2023 | 46.36 | 47.48 | 46.36 | 47.16 | 1,106,539 | +0.68(+1.47%) |
Oct 16, 2023 | 47.43 | 47.54 | 45.97 | 46.48 | 1,535,260 | -0.94(-1.99%) |
Oct 13, 2023 | 47.82 | 48.08 | 47.21 | 47.43 | 1,158,531 | +0.51(+1.08%) |
Oct 12, 2023 | 47.70 | 48.10 | 46.48 | 46.92 | 1,139,771 | -0.26(-0.56%) |
Oct 11, 2023 | 46.77 | 47.40 | 46.10 | 47.18 | 1,834,283 | +0.03(+0.06%) |
Oct 10, 2023 | 48.24 | 48.31 | 47.14 | 47.15 | 1,751,080 | -0.70(-1.46%) |
Oct 09, 2023 | 48.63 | 48.66 | 47.63 | 47.85 | 1,538,979 | +0.39(+0.82%) |
Oct 06, 2023 | 46.77 | 48.10 | 46.68 | 47.47 | 675,360 | +0.49(+1.04%) |
Oct 05, 2023 | 46.11 | 47.24 | 45.97 | 46.98 | 874,310 | +0.28(+0.60%) |
Oct 04, 2023 | 48.09 | 48.17 | 46.31 | 46.70 | 1,835,740 | -2.03(-4.17%) |
Oct 03, 2023 | 47.63 | 48.77 | 47.37 | 48.73 | 1,515,101 | +0.13(+0.26%) |
Oct 02, 2023 | 49.15 | 49.25 | 47.99 | 48.60 | 1,133,826 | -0.69(-1.40%) |
Sep 29, 2023 | 50.26 | 50.26 | 48.73 | 49.30 | 1,235,069 | -0.72(-1.44%) |
Sep 28, 2023 | 50.10 | 50.42 | 49.16 | 50.02 | 1,313,188 | -0.10(-0.19%) |
Sep 27, 2023 | 50.04 | 50.54 | 49.61 | 50.11 | 1,535,846 | +0.59(+1.20%) |
Sep 26, 2023 | 48.48 | 49.72 | 48.14 | 49.52 | 2,537,949 | -0.37(-0.74%) |
Sep 25, 2023 | 48.96 | 50.10 | 49.67 | 49.89 | 1,160,790 | +0.50(+1.00%) |
Sep 22, 2023 | 49.70 | 50.09 | 49.22 | 49.39 | 817,605 | +0.14(+0.28%) |
Sep 21, 2023 | 50.13 | 50.30 | 49.18 | 49.26 | 993,245 | -0.99(-1.98%) |
Sep 20, 2023 | 50.01 | 51.31 | 49.80 | 50.25 | 1,059,725 | +0.25(+0.51%) |
Sep 19, 2023 | 52.01 | 52.30 | 49.82 | 50.00 | 932,500 | -1.38(-2.69%) |
Sep 18, 2023 | 51.68 | 52.41 | 51.14 | 51.38 | 911,403 | -0.21(-0.41%) |
Sep 15, 2023 | 51.99 | 52.31 | 51.07 | 51.59 | 2,354,672 | -0.50(-0.95%) |
Sep 14, 2023 | 52.12 | 52.93 | 51.96 | 52.09 | 1,139,481 | +0.52(+1.00%) |
Sep 13, 2023 | 52.45 | 53.12 | 51.46 | 51.57 | 1,583,898 | -1.04(-1.98%) |
Sep 12, 2023 | 51.71 | 53.40 | 51.71 | 52.61 | 1,897,106 | +1.52(+2.97%) |
Sep 11, 2023 | 50.76 | 51.29 | 50.35 | 51.10 | 1,250,901 | +0.98(+1.96%) |
Sep 08, 2023 | 50.11 | 51.13 | 49.94 | 50.11 | 800,351 | +0.19(+0.39%) |
Sep 07, 2023 | 50.58 | 51.01 | 48.94 | 49.92 | 1,216,272 | -1.12(-2.19%) |
Sep 06, 2023 | 51.79 | 52.50 | 50.32 | 51.04 | 1,111,652 | -0.86(-1.65%) |
Sep 05, 2023 | 53.08 | 53.86 | 51.73 | 51.89 | 1,601,805 | -0.45(-0.86%) |
Sep 01, 2023 | 52.63 | 53.11 | 52.23 | 52.34 | 1,834,237 | +1.01(+1.97%) |
Aug 31, 2023 | 50.66 | 51.44 | 50.12 | 51.33 | 1,190,210 | +0.63(+1.25%) |
Aug 30, 2023 | 49.64 | 50.90 | 49.39 | 50.70 | 1,541,479 | +1.41(+2.86%) |
Aug 29, 2023 | 49.06 | 49.63 | 48.23 | 49.29 | 598,933 | +0.23(+0.48%) |
Aug 28, 2023 | 48.99 | 49.93 | 48.90 | 49.05 | 882,484 | +0.14(+0.28%) |
Aug 25, 2023 | 48.97 | 49.61 | 48.46 | 48.92 | 1,063,815 | +0.28(+0.58%) |
Aug 24, 2023 | 49.03 | 49.40 | 48.48 | 48.63 | 696,553 | -0.86(-1.73%) |
Aug 23, 2023 | 48.69 | 49.89 | 48.11 | 49.49 | 739,860 | +0.18(+0.36%) |
Aug 22, 2023 | 50.12 | 50.27 | 49.29 | 49.31 | 668,018 | -0.82(-1.63%) |
Aug 21, 2023 | 50.54 | 50.99 | 49.67 | 50.13 | 754,834 | -0.45(-0.89%) |
Aug 18, 2023 | 49.14 | 50.73 | 48.88 | 50.58 | 1,044,461 | +0.64(+1.29%) |
Aug 17, 2023 | 50.88 | 51.08 | 49.90 | 49.94 | 965,346 | -0.34(-0.68%) |
Aug 16, 2023 | 50.15 | 50.86 | 49.85 | 50.28 | 961,639 | +0.19(+0.39%) |
Aug 15, 2023 | 50.04 | 50.47 | 49.35 | 50.08 | 722,114 | -0.40(-0.79%) |
Aug 14, 2023 | 51.13 | 51.18 | 50.02 | 50.48 | 762,313 | -0.92(-1.79%) |
Aug 11, 2023 | 50.55 | 51.77 | 50.47 | 51.40 | 1,219,179 | +0.98(+1.94%) |
Aug 10, 2023 | 50.66 | 51.33 | 50.39 | 50.42 | 1,260,971 | -0.32(-0.63%) |
Aug 09, 2023 | 50.71 | 51.46 | 50.33 | 50.74 | 2,329,478 | +0.19(+0.38%) |
Aug 08, 2023 | 48.84 | 50.56 | 47.89 | 50.55 | 1,289,579 | +0.52(+1.04%) |
Aug 07, 2023 | 51.21 | 51.21 | 49.43 | 50.03 | 829,049 | -0.84(-1.65%) |
Aug 04, 2023 | 50.86 | 51.65 | 50.75 | 50.87 | 1,508,196 | -0.11(-0.21%) |
Aug 03, 2023 | 49.29 | 51.40 | 48.71 | 50.97 | 1,998,863 | +0.95(+1.90%) |
Aug 02, 2023 | 50.05 | 50.28 | 48.90 | 50.03 | 1,884,439 | -0.24(-0.48%) |
Aug 01, 2023 | 49.97 | 50.34 | 49.15 | 50.27 | 1,237,841 | -0.31(-0.61%) |
Jul 31, 2023 | 50.65 | 51.06 | 50.18 | 50.58 | 1,117,567 | +0.35(+0.69%) |
Jul 28, 2023 | 50.09 | 50.53 | 49.67 | 50.23 | 1,222,590 | +0.46(+0.93%) |
Jul 27, 2023 | 49.81 | 50.46 | 49.37 | 49.76 | 1,583,434 | +0.41(+0.82%) |
Jul 26, 2023 | 49.96 | 50.21 | 49.12 | 49.36 | 2,065,220 | -1.32(-2.60%) |
Jul 25, 2023 | 49.82 | 51.03 | 49.63 | 50.67 | 854,330 | +0.33(+0.65%) |
Jul 24, 2023 | 49.73 | 50.78 | 49.48 | 50.34 | 1,008,755 | +0.76(+1.54%) |
Jul 21, 2023 | 49.02 | 49.70 | 48.60 | 49.58 | 909,448 | +0.66(+1.34%) |
Jul 20, 2023 | 49.43 | 49.94 | 48.88 | 48.92 | 1,307,377 | -0.43(-0.86%) |
Jul 19, 2023 | 50.12 | 50.36 | 48.77 | 49.35 | 2,022,968 | -0.96(-1.90%) |
Jul 18, 2023 | 48.22 | 50.71 | 47.90 | 50.31 | 3,302,846 | +2.76(+5.80%) |
Jul 17, 2023 | 46.52 | 47.66 | 46.37 | 47.55 | 1,163,103 | +0.53(+1.13%) |
Jul 14, 2023 | 47.70 | 47.76 | 46.81 | 47.02 | 1,590,138 | -0.72(-1.50%) |
Jul 13, 2023 | 47.10 | 47.73 | 46.81 | 47.73 | 1,872,817 | +0.87(+1.86%) |
Jul 12, 2023 | 46.56 | 47.02 | 45.90 | 46.86 | 1,593,510 | +0.65(+1.40%) |
Jul 11, 2023 | 45.27 | 46.45 | 44.99 | 46.21 | 1,794,465 | +1.15(+2.56%) |
Jul 10, 2023 | 44.19 | 45.19 | 44.09 | 45.06 | 1,927,542 | +0.37(+0.82%) |
Jul 07, 2023 | 42.02 | 45.07 | 42.01 | 44.69 | 2,795,015 | +2.39(+5.65%) |
Jul 06, 2023 | 41.61 | 42.43 | 40.90 | 42.30 | 2,482,182 | +0.25(+0.60%) |
Jul 05, 2023 | 41.34 | 42.72 | 41.12 | 42.05 | 2,753,565 | +1.05(+2.55%) |
Jul 03, 2023 | 39.78 | 41.48 | 39.69 | 41.01 | 1,140,142 | +1.04(+2.59%) |
Jun 30, 2023 | 38.35 | 40.96 | 38.19 | 39.97 | 3,003,128 | +2.15(+5.68%) |
Jun 29, 2023 | 36.88 | 37.91 | 36.84 | 37.82 | 1,119,552 | +1.38(+3.80%) |
Jun 28, 2023 | 36.88 | 37.24 | 36.12 | 36.44 | 911,762 | -0.29(-0.79%) |
Jun 27, 2023 | 37.17 | 37.40 | 36.63 | 36.73 | 1,010,236 | -0.35(-0.94%) |
Jun 26, 2023 | 35.70 | 37.49 | 35.70 | 37.08 | 1,272,547 | +1.74(+4.93%) |
Jun 23, 2023 | 36.15 | 36.15 | 35.03 | 35.34 | 6,565,162 | -1.58(-4.27%) |
Jun 22, 2023 | 37.15 | 37.25 | 36.51 | 36.91 | 878,219 | -0.84(-2.23%) |
Jun 21, 2023 | 37.19 | 38.08 | 37.19 | 37.76 | 1,096,232 | -0.14(-0.36%) |
Jun 20, 2023 | 37.17 | 37.90 | 36.52 | 37.89 | 1,652,463 | +0.48(+1.29%) |
Jun 16, 2023 | 37.68 | 38.21 | 37.27 | 37.41 | 1,958,202 | -0.07(-0.18%) |
Jun 15, 2023 | 37.20 | 37.63 | 36.79 | 37.48 | 1,394,879 | +0.15(+0.41%) |
Jun 14, 2023 | 36.70 | 37.37 | 36.19 | 37.32 | 1,836,436 | +1.25(+3.46%) |
Jun 13, 2023 | 36.97 | 37.60 | 36.05 | 36.07 | 1,543,971 | -0.13(-0.35%) |
Jun 12, 2023 | 37.93 | 38.21 | 36.12 | 36.20 | 2,661,286 | -2.51(-6.47%) |
Jun 09, 2023 | 38.70 | 39.22 | 38.22 | 38.70 | 877,535 | -0.38(-0.97%) |
Jun 08, 2023 | 39.34 | 39.55 | 38.48 | 39.08 | 912,617 | -0.44(-1.10%) |
Jun 07, 2023 | 38.68 | 40.11 | 38.68 | 39.52 | 1,254,633 | +1.30(+3.39%) |
Jun 06, 2023 | 38.08 | 38.76 | 37.80 | 38.22 | 1,186,198 | -0.67(-1.72%) |
Jun 05, 2023 | 39.19 | 40.14 | 38.53 | 38.89 | 1,254,357 | -0.59(-1.49%) |
Jun 02, 2023 | 39.48 | 40.10 | 38.90 | 39.48 | 1,590,151 | +0.65(+1.67%) |
Jun 01, 2023 | 36.69 | 39.29 | 36.69 | 38.83 | 1,074,837 | +2.31(+6.33%) |
May 31, 2023 | 37.60 | 38.02 | 36.37 | 36.52 | 1,995,892 | -2.01(-5.22%) |
May 30, 2023 | 37.94 | 38.80 | 37.35 | 38.53 | 1,998,231 | -0.26(-0.67%) |
May 26, 2023 | 38.38 | 39.18 | 38.38 | 38.79 | 1,370,523 | +0.61(+1.60%) |
May 25, 2023 | 38.09 | 38.48 | 37.10 | 38.18 | 1,431,758 | -0.51(-1.33%) |
May 24, 2023 | 37.86 | 38.94 | 37.78 | 38.69 | 1,502,555 | +0.79(+2.09%) |
May 23, 2023 | 38.18 | 38.77 | 37.80 | 37.90 | 1,311,073 | -0.27(-0.71%) |
May 22, 2023 | 36.54 | 38.68 | 36.08 | 38.17 | 1,638,865 | +1.92(+5.28%) |
May 19, 2023 | 36.88 | 37.32 | 36.10 | 36.26 | 651,866 | -0.25(-0.69%) |
May 18, 2023 | 36.04 | 36.66 | 35.34 | 36.51 | 1,203,751 | +0.15(+0.40%) |
May 17, 2023 | 36.03 | 36.38 | 35.20 | 36.36 | 819,683 | +0.75(+2.09%) |
May 16, 2023 | 36.01 | 36.77 | 35.36 | 35.62 | 1,089,414 | -0.58(-1.60%) |
May 15, 2023 | 36.04 | 36.60 | 35.70 | 36.20 | 1,094,704 | +0.17(+0.48%) |
May 12, 2023 | 34.91 | 36.26 | 34.81 | 36.02 | 1,504,990 | +1.42(+4.11%) |
May 11, 2023 | 34.78 | 35.13 | 34.15 | 34.60 | 1,168,967 | -1.30(-3.61%) |
May 10, 2023 | 36.01 | 36.58 | 35.04 | 35.90 | 855,983 | +0.35(+0.98%) |
May 09, 2023 | 35.40 | 36.02 | 34.73 | 35.55 | 672,699 | -0.29(-0.81%) |
May 08, 2023 | 35.76 | 36.18 | 35.34 | 35.84 | 962,370 | -0.05(-0.13%) |
May 05, 2023 | 36.62 | 37.40 | 34.98 | 35.89 | 1,389,526 | +0.39(+1.09%) |
May 04, 2023 | 35.31 | 35.80 | 33.72 | 35.50 | 1,440,450 | +1.12(+3.26%) |
May 03, 2023 | 34.25 | 35.17 | 34.02 | 34.38 | 1,171,653 | -0.51(-1.47%) |
May 02, 2023 | 36.44 | 36.44 | 34.25 | 34.89 | 1,620,444 | -2.14(-5.77%) |