Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.57 | 42.65 | 41.41 | 41.64 | 231,653 | -1.12(-2.61%) |
Apr 29, 2024 | 42.89 | 43.02 | 42.15 | 42.76 | 106,752 | +0.28(+0.66%) |
Apr 26, 2024 | 42.38 | 42.77 | 42.12 | 42.48 | 97,800 | +0.16(+0.38%) |
Apr 25, 2024 | 43.19 | 43.19 | 41.82 | 42.32 | 131,975 | -1.47(-3.37%) |
Apr 24, 2024 | 42.69 | 43.87 | 42.61 | 43.80 | 182,276 | +0.86(+2.00%) |
Apr 23, 2024 | 42.78 | 43.62 | 42.78 | 42.94 | 81,484 | +0.16(+0.37%) |
Apr 22, 2024 | 42.94 | 43.03 | 42.23 | 42.78 | 111,946 | +0.17(+0.40%) |
Apr 19, 2024 | 41.47 | 42.69 | 41.47 | 42.61 | 278,562 | +0.89(+2.12%) |
Apr 18, 2024 | 41.83 | 42.32 | 41.56 | 41.72 | 128,688 | +0.15(+0.36%) |
Apr 17, 2024 | 42.04 | 42.07 | 41.02 | 41.57 | 155,921 | -0.47(-1.11%) |
Apr 16, 2024 | 41.95 | 42.30 | 41.26 | 42.04 | 60,880 | -0.21(-0.50%) |
Apr 15, 2024 | 42.58 | 42.94 | 42.19 | 42.25 | 75,605 | -0.08(-0.19%) |
Apr 12, 2024 | 43.09 | 43.29 | 42.18 | 42.33 | 62,772 | -1.07(-2.46%) |
Apr 11, 2024 | 42.96 | 43.45 | 42.50 | 43.40 | 78,924 | +0.30(+0.69%) |
Apr 10, 2024 | 42.79 | 43.24 | 41.32 | 43.10 | 125,081 | -0.78(-1.77%) |
Apr 09, 2024 | 43.91 | 44.30 | 43.61 | 43.88 | 55,867 | +0.02(+0.05%) |
Apr 08, 2024 | 44.38 | 44.57 | 43.76 | 43.86 | 59,713 | -0.43(-0.97%) |
Apr 05, 2024 | 43.33 | 44.37 | 43.33 | 44.28 | 119,106 | +0.89(+2.04%) |
Apr 04, 2024 | 44.10 | 44.57 | 43.28 | 43.40 | 106,404 | -0.31(-0.71%) |
Apr 03, 2024 | 42.33 | 43.71 | 42.33 | 43.71 | 91,879 | +1.18(+2.76%) |
Apr 02, 2024 | 41.93 | 42.68 | 41.87 | 42.53 | 142,293 | -0.04(-0.09%) |
Apr 01, 2024 | 43.87 | 43.87 | 42.57 | 42.57 | 123,063 | -0.98(-2.24%) |
Mar 28, 2024 | 43.45 | 43.64 | 43.64 | 43.55 | 112,000 | +0.24(+0.55%) |
Mar 27, 2024 | 42.63 | 43.38 | 42.51 | 43.31 | 75,492 | +1.20(+2.84%) |
Mar 26, 2024 | 42.33 | 42.50 | 41.66 | 42.11 | 76,306 | +0.16(+0.38%) |
Mar 25, 2024 | 42.06 | 42.33 | 41.83 | 41.95 | 69,216 | +0.12(+0.29%) |
Mar 22, 2024 | 42.19 | 42.31 | 41.59 | 41.83 | 119,481 | -0.23(-0.54%) |
Mar 21, 2024 | 41.29 | 42.25 | 41.29 | 42.06 | 115,148 | +0.82(+1.98%) |
Mar 20, 2024 | 40.45 | 41.56 | 39.96 | 41.25 | 108,926 | +0.78(+1.92%) |
Mar 19, 2024 | 39.83 | 40.65 | 39.83 | 40.47 | 72,832 | +0.61(+1.52%) |
Mar 18, 2024 | 40.31 | 40.64 | 39.81 | 39.86 | 131,279 | -0.63(-1.55%) |
Mar 15, 2024 | 39.79 | 40.85 | 39.79 | 40.49 | 406,058 | +0.60(+1.50%) |
Mar 14, 2024 | 39.99 | 40.21 | 39.43 | 39.89 | 116,576 | -0.33(-0.82%) |
Mar 13, 2024 | 39.74 | 40.67 | 39.74 | 40.22 | 126,890 | +0.43(+1.08%) |
Mar 12, 2024 | 40.20 | 40.72 | 39.78 | 39.79 | 171,971 | -0.49(-1.21%) |
Mar 11, 2024 | 41.59 | 41.63 | 40.00 | 40.28 | 121,446 | -1.34(-3.23%) |
Mar 08, 2024 | 42.64 | 42.87 | 41.42 | 41.62 | 167,666 | -0.30(-0.71%) |
Mar 07, 2024 | 40.88 | 41.97 | 40.65 | 41.92 | 146,470 | +0.53(+1.27%) |
Mar 06, 2024 | 40.85 | 41.55 | 40.65 | 41.40 | 139,870 | +0.90(+2.23%) |
Mar 05, 2024 | 39.96 | 40.96 | 39.77 | 40.49 | 184,394 | +0.12(+0.30%) |
Mar 04, 2024 | 40.47 | 40.93 | 40.10 | 40.37 | 183,406 | -0.05(-0.12%) |
Mar 01, 2024 | 40.32 | 40.84 | 39.71 | 40.42 | 285,951 | +0.10(+0.25%) |
Feb 29, 2024 | 39.53 | 40.50 | 38.69 | 40.32 | 423,569 | +1.91(+4.96%) |
Feb 28, 2024 | 39.69 | 41.11 | 37.39 | 38.42 | 243,115 | +2.33(+6.47%) |
Feb 27, 2024 | 35.31 | 36.23 | 35.16 | 36.08 | 176,512 | +0.94(+2.69%) |
Feb 26, 2024 | 34.74 | 35.50 | 34.74 | 35.14 | 76,616 | +0.16(+0.45%) |
Feb 23, 2024 | 34.64 | 35.26 | 34.32 | 34.98 | 65,343 | +0.28(+0.80%) |
Feb 22, 2024 | 34.94 | 35.08 | 34.35 | 34.70 | 100,823 | -0.34(-0.96%) |
Feb 21, 2024 | 34.52 | 35.23 | 34.52 | 35.04 | 137,881 | +0.40(+1.15%) |
Feb 20, 2024 | 34.85 | 34.93 | 34.35 | 34.64 | 72,762 | -0.80(-2.27%) |
Feb 16, 2024 | 35.35 | 35.70 | 34.71 | 35.45 | 105,001 | -0.19(-0.53%) |
Feb 15, 2024 | 34.76 | 35.65 | 34.43 | 35.64 | 452,562 | +1.05(+3.04%) |
Feb 14, 2024 | 34.00 | 34.83 | 33.76 | 34.58 | 108,622 | +0.92(+2.74%) |
Feb 13, 2024 | 34.77 | 35.16 | 33.27 | 33.66 | 120,704 | -2.40(-6.66%) |
Feb 12, 2024 | 35.12 | 36.09 | 35.12 | 36.06 | 85,604 | +1.14(+3.27%) |
Feb 09, 2024 | 35.18 | 35.18 | 34.43 | 34.92 | 69,898 | -0.25(-0.71%) |
Feb 08, 2024 | 34.51 | 35.29 | 34.05 | 35.17 | 89,258 | +0.57(+1.64%) |
Feb 07, 2024 | 35.18 | 35.64 | 34.56 | 34.60 | 71,479 | -0.56(-1.58%) |
Feb 06, 2024 | 34.73 | 35.78 | 34.61 | 35.16 | 78,348 | +0.30(+0.85%) |
Feb 05, 2024 | 35.63 | 35.63 | 34.72 | 34.86 | 88,080 | -0.94(-2.64%) |
Feb 02, 2024 | 35.15 | 36.25 | 34.92 | 35.81 | 78,614 | +0.17(+0.47%) |
Feb 01, 2024 | 35.55 | 35.97 | 34.57 | 35.64 | 98,688 | +0.28(+0.79%) |
Jan 31, 2024 | 35.78 | 37.01 | 35.28 | 35.36 | 268,489 | -0.28(-0.78%) |
Jan 30, 2024 | 35.80 | 36.40 | 35.63 | 35.64 | 97,759 | -0.41(-1.13%) |
Jan 29, 2024 | 35.53 | 36.19 | 35.02 | 36.04 | 102,306 | +0.41(+1.14%) |
Jan 26, 2024 | 36.33 | 37.10 | 35.64 | 35.64 | 90,593 | -0.36(-0.99%) |
Jan 25, 2024 | 35.48 | 36.53 | 35.48 | 35.99 | 108,348 | +1.11(+3.19%) |
Jan 24, 2024 | 35.31 | 35.31 | 34.50 | 34.88 | 110,017 | +0.16(+0.46%) |
Jan 23, 2024 | 35.21 | 35.64 | 34.69 | 34.72 | 145,920 | -0.19(-0.54%) |
Jan 22, 2024 | 33.77 | 35.00 | 33.77 | 34.91 | 113,200 | +1.31(+3.90%) |
Jan 19, 2024 | 33.85 | 33.85 | 32.97 | 33.60 | 153,604 | +0.02(+0.06%) |
Jan 18, 2024 | 33.12 | 33.67 | 32.90 | 33.58 | 86,850 | +0.81(+2.49%) |
Jan 17, 2024 | 33.11 | 33.12 | 32.48 | 32.77 | 169,236 | -0.75(-2.25%) |
Jan 16, 2024 | 33.56 | 33.99 | 33.48 | 33.52 | 204,723 | -0.42(-1.23%) |
Jan 12, 2024 | 34.78 | 35.04 | 33.76 | 33.94 | 48,750 | -0.39(-1.13%) |
Jan 11, 2024 | 33.84 | 34.37 | 33.50 | 34.33 | 126,910 | +0.26(+0.76%) |
Jan 10, 2024 | 33.88 | 34.07 | 33.52 | 34.07 | 79,039 | +0.09(+0.26%) |
Jan 09, 2024 | 34.46 | 34.46 | 33.84 | 33.98 | 82,849 | -1.04(-2.98%) |
Jan 08, 2024 | 34.50 | 35.04 | 34.30 | 35.02 | 139,159 | +0.36(+1.03%) |
Jan 05, 2024 | 34.56 | 35.31 | 34.49 | 34.66 | 289,508 | -0.28(-0.80%) |
Jan 04, 2024 | 35.07 | 35.22 | 34.56 | 34.94 | 192,475 | +0.07(+0.20%) |
Jan 03, 2024 | 35.33 | 35.54 | 34.65 | 34.87 | 166,633 | -0.72(-2.01%) |
Jan 02, 2024 | 36.68 | 36.81 | 35.41 | 35.59 | 109,930 | -1.36(-3.68%) |
Dec 29, 2023 | 37.05 | 37.21 | 36.56 | 36.95 | 127,829 | -0.23(-0.61%) |
Dec 28, 2023 | 37.15 | 37.32 | 37.05 | 37.18 | 91,718 | +0.05(+0.13%) |
Dec 27, 2023 | 37.65 | 37.88 | 37.02 | 37.13 | 74,574 | -0.52(-1.37%) |
Dec 26, 2023 | 37.37 | 37.78 | 37.16 | 37.64 | 83,058 | +0.41(+1.09%) |
Dec 22, 2023 | 37.61 | 38.06 | 37.11 | 37.24 | 100,093 | +0.01(+0.03%) |
Dec 21, 2023 | 37.51 | 37.66 | 36.68 | 37.23 | 153,731 | +0.20(+0.54%) |
Dec 20, 2023 | 37.91 | 38.40 | 37.01 | 37.03 | 153,855 | -1.05(-2.76%) |
Dec 19, 2023 | 37.18 | 38.38 | 37.18 | 38.08 | 199,902 | +1.39(+3.79%) |
Dec 18, 2023 | 37.10 | 37.33 | 36.48 | 36.69 | 236,270 | -0.53(-1.41%) |
Dec 15, 2023 | 37.86 | 38.57 | 37.21 | 37.22 | 841,808 | -0.03(-0.08%) |
Dec 14, 2023 | 35.23 | 37.51 | 35.23 | 37.25 | 252,927 | +2.86(+8.32%) |
Dec 13, 2023 | 32.98 | 34.67 | 32.84 | 34.38 | 185,033 | +1.41(+4.28%) |
Dec 12, 2023 | 32.18 | 33.27 | 31.83 | 32.97 | 147,177 | +0.84(+2.63%) |
Dec 11, 2023 | 31.77 | 32.16 | 31.47 | 32.13 | 239,601 | +0.61(+1.92%) |
Dec 08, 2023 | 31.53 | 32.15 | 31.49 | 31.52 | 108,475 | -0.13(-0.41%) |
Dec 07, 2023 | 31.62 | 31.86 | 31.29 | 31.65 | 148,141 | +0.13(+0.41%) |
Dec 06, 2023 | 31.35 | 32.15 | 30.62 | 31.52 | 132,221 | +0.32(+1.02%) |
Dec 05, 2023 | 32.31 | 32.31 | 31.15 | 31.21 | 116,587 | -1.04(-3.23%) |
Dec 04, 2023 | 31.56 | 32.31 | 31.45 | 32.25 | 244,009 | +0.30(+0.93%) |
Dec 01, 2023 | 30.67 | 32.08 | 30.50 | 31.95 | 181,820 | +1.07(+3.47%) |
Nov 30, 2023 | 31.19 | 31.38 | 30.55 | 30.88 | 184,367 | -0.18(-0.58%) |
Nov 29, 2023 | 31.12 | 31.36 | 30.79 | 31.06 | 208,488 | +0.23(+0.74%) |
Nov 28, 2023 | 31.55 | 31.58 | 30.79 | 30.83 | 87,794 | -0.78(-2.48%) |
Nov 27, 2023 | 31.70 | 32.15 | 31.53 | 31.61 | 80,932 | -0.25(-0.78%) |
Nov 24, 2023 | 31.77 | 32.10 | 31.77 | 31.86 | 34,427 | +0.31(+0.98%) |
Nov 22, 2023 | 31.57 | 31.94 | 31.25 | 31.55 | 127,339 | -0.02(-0.06%) |
Nov 21, 2023 | 31.65 | 31.87 | 31.13 | 31.57 | 75,783 | -0.40(-1.24%) |
Nov 20, 2023 | 32.34 | 32.79 | 31.97 | 31.97 | 138,465 | -0.17(-0.53%) |
Nov 17, 2023 | 31.83 | 32.25 | 31.42 | 32.14 | 251,515 | +0.69(+2.18%) |
Nov 16, 2023 | 32.04 | 32.04 | 31.17 | 31.45 | 103,809 | -0.64(-1.98%) |
Nov 15, 2023 | 32.27 | 33.04 | 31.79 | 32.09 | 144,722 | +0.03(+0.09%) |
Nov 14, 2023 | 31.45 | 32.55 | 31.37 | 32.06 | 381,352 | +1.18(+3.83%) |
Nov 13, 2023 | 30.96 | 31.63 | 30.76 | 30.88 | 128,445 | -0.13(-0.42%) |
Nov 10, 2023 | 29.75 | 31.06 | 29.26 | 31.01 | 172,776 | +1.30(+4.38%) |
Nov 09, 2023 | 30.72 | 30.72 | 29.60 | 29.71 | 194,683 | -0.48(-1.58%) |
Nov 08, 2023 | 31.28 | 31.53 | 30.11 | 30.18 | 141,774 | -1.27(-4.03%) |
Nov 07, 2023 | 31.10 | 31.81 | 30.93 | 31.45 | 143,727 | +0.30(+0.95%) |
Nov 06, 2023 | 30.81 | 31.99 | 30.79 | 31.15 | 178,936 | +0.35(+1.12%) |
Nov 03, 2023 | 30.62 | 31.62 | 30.26 | 30.81 | 233,565 | +1.33(+4.50%) |
Nov 02, 2023 | 30.58 | 31.26 | 28.65 | 29.48 | 484,597 | -1.33(-4.30%) |
Nov 01, 2023 | 32.05 | 32.49 | 29.84 | 30.81 | 503,930 | -8.79(-22.20%) |
Oct 31, 2023 | 39.54 | 40.01 | 39.19 | 39.60 | 153,807 | -0.16(-0.40%) |
Oct 30, 2023 | 39.20 | 40.32 | 38.75 | 39.76 | 158,470 | +1.11(+2.87%) |
Oct 27, 2023 | 40.16 | 40.16 | 38.36 | 38.65 | 132,148 | -1.52(-3.79%) |
Oct 26, 2023 | 40.51 | 40.81 | 40.14 | 40.17 | 132,297 | -0.10(-0.25%) |
Oct 25, 2023 | 40.94 | 41.54 | 40.22 | 40.27 | 121,556 | -0.61(-1.50%) |
Oct 24, 2023 | 41.49 | 42.63 | 40.64 | 40.88 | 152,676 | +0.10(+0.24%) |
Oct 23, 2023 | 41.53 | 41.96 | 40.61 | 40.79 | 127,366 | -0.95(-2.27%) |
Oct 20, 2023 | 42.41 | 42.41 | 41.64 | 41.73 | 183,073 | -0.53(-1.26%) |
Oct 19, 2023 | 42.91 | 44.26 | 42.06 | 42.27 | 101,981 | -0.58(-1.36%) |
Oct 18, 2023 | 44.46 | 44.46 | 42.85 | 42.85 | 67,596 | -2.16(-4.79%) |
Oct 17, 2023 | 44.17 | 45.52 | 44.17 | 45.01 | 104,637 | +0.54(+1.22%) |
Oct 16, 2023 | 44.24 | 44.86 | 43.93 | 44.46 | 93,087 | +0.99(+2.27%) |
Oct 13, 2023 | 45.17 | 45.18 | 43.42 | 43.48 | 59,213 | -1.78(-3.93%) |
Oct 12, 2023 | 46.14 | 46.17 | 44.81 | 45.26 | 44,226 | -0.61(-1.34%) |
Oct 11, 2023 | 45.82 | 46.02 | 45.42 | 45.87 | 60,371 | +0.20(+0.43%) |
Oct 10, 2023 | 45.64 | 46.31 | 45.58 | 45.67 | 58,274 | +0.31(+0.68%) |
Oct 09, 2023 | 44.47 | 45.36 | 43.96 | 45.36 | 67,722 | +0.75(+1.68%) |
Oct 06, 2023 | 43.96 | 45.21 | 43.88 | 44.61 | 125,318 | +0.39(+0.87%) |
Oct 05, 2023 | 44.62 | 45.55 | 43.99 | 44.23 | 84,414 | -0.52(-1.17%) |
Oct 04, 2023 | 45.21 | 45.63 | 44.57 | 44.75 | 78,916 | -0.50(-1.11%) |
Oct 03, 2023 | 45.64 | 46.20 | 45.03 | 45.26 | 60,890 | -0.81(-1.76%) |
Oct 02, 2023 | 46.51 | 46.76 | 45.77 | 46.07 | 96,406 | -0.52(-1.12%) |
Sep 29, 2023 | 47.69 | 47.69 | 46.47 | 46.59 | 92,944 | -0.91(-1.92%) |
Sep 28, 2023 | 47.03 | 47.94 | 47.03 | 47.50 | 147,250 | +0.58(+1.24%) |
Sep 27, 2023 | 46.41 | 47.81 | 46.30 | 46.92 | 84,634 | +0.92(+2.00%) |
Sep 26, 2023 | 46.08 | 46.65 | 45.74 | 46.00 | 67,041 | -0.60(-1.29%) |
Sep 25, 2023 | 46.71 | 46.73 | 46.28 | 46.60 | 56,535 | -0.22(-0.46%) |
Sep 22, 2023 | 47.05 | 48.48 | 46.55 | 46.82 | 90,329 | -0.25(-0.53%) |
Sep 21, 2023 | 47.70 | 47.70 | 46.89 | 47.07 | 75,962 | -0.90(-1.88%) |
Sep 20, 2023 | 48.91 | 49.81 | 47.95 | 47.97 | 50,177 | -0.52(-1.08%) |
Sep 19, 2023 | 48.30 | 49.07 | 48.30 | 48.49 | 85,936 | +0.28(+0.57%) |
Sep 18, 2023 | 47.91 | 48.89 | 47.91 | 48.21 | 67,666 | +0.56(+1.18%) |
Sep 15, 2023 | 48.27 | 48.70 | 47.05 | 47.65 | 491,296 | -0.62(-1.29%) |
Sep 14, 2023 | 48.46 | 49.70 | 48.25 | 48.27 | 116,721 | +0.57(+1.20%) |
Sep 13, 2023 | 48.64 | 48.64 | 47.20 | 47.70 | 166,876 | -0.78(-1.61%) |
Sep 12, 2023 | 49.17 | 50.03 | 48.40 | 48.48 | 80,079 | -0.86(-1.74%) |
Sep 11, 2023 | 48.61 | 49.36 | 47.89 | 49.34 | 238,143 | +1.00(+2.07%) |
Sep 08, 2023 | 49.18 | 49.81 | 48.26 | 48.34 | 104,949 | -0.74(-1.51%) |
Sep 07, 2023 | 49.84 | 50.42 | 48.00 | 49.08 | 174,982 | -0.87(-1.74%) |
Sep 06, 2023 | 49.29 | 51.33 | 49.29 | 49.95 | 178,235 | +0.95(+1.94%) |
Sep 05, 2023 | 53.62 | 54.47 | 48.91 | 49.00 | 159,733 | -5.01(-9.28%) |
Sep 01, 2023 | 54.72 | 55.71 | 53.96 | 54.02 | 90,655 | -0.20(-0.36%) |
Aug 31, 2023 | 53.83 | 54.42 | 53.52 | 54.22 | 113,115 | +0.41(+0.75%) |
Aug 30, 2023 | 51.86 | 54.11 | 51.86 | 53.81 | 88,352 | +1.86(+3.58%) |
Aug 29, 2023 | 51.95 | 52.40 | 51.72 | 51.95 | 72,681 | -0.11(-0.21%) |
Aug 28, 2023 | 51.51 | 52.48 | 51.45 | 52.06 | 90,250 | +0.62(+1.21%) |
Aug 25, 2023 | 51.74 | 51.96 | 50.71 | 51.44 | 45,812 | -0.11(-0.21%) |
Aug 24, 2023 | 51.90 | 52.36 | 51.42 | 51.55 | 140,270 | -0.65(-1.25%) |
Aug 23, 2023 | 51.51 | 52.58 | 51.42 | 52.20 | 48,977 | +0.83(+1.62%) |
Aug 22, 2023 | 51.42 | 51.57 | 50.77 | 51.37 | 59,068 | +0.18(+0.35%) |
Aug 21, 2023 | 51.56 | 51.56 | 50.28 | 51.19 | 75,141 | -0.50(-0.98%) |
Aug 18, 2023 | 51.17 | 52.19 | 51.17 | 51.69 | 69,709 | -0.08(-0.15%) |
Aug 17, 2023 | 51.87 | 52.19 | 51.53 | 51.77 | 108,619 | +0.11(+0.21%) |
Aug 16, 2023 | 51.74 | 52.35 | 51.32 | 51.66 | 94,392 | -0.01(-0.02%) |
Aug 15, 2023 | 51.46 | 51.81 | 50.98 | 51.67 | 71,051 | -0.12(-0.23%) |
Aug 14, 2023 | 51.74 | 52.27 | 50.91 | 51.79 | 47,013 | -0.43(-0.81%) |
Aug 11, 2023 | 51.78 | 52.28 | 51.64 | 52.22 | 46,824 | +0.39(+0.74%) |
Aug 10, 2023 | 52.42 | 53.03 | 51.51 | 51.83 | 50,133 | -0.52(-1.00%) |
Aug 09, 2023 | 52.72 | 52.80 | 51.81 | 52.36 | 52,792 | -0.38(-0.73%) |
Aug 08, 2023 | 52.00 | 53.12 | 51.56 | 52.74 | 93,755 | -0.09(-0.17%) |
Aug 07, 2023 | 51.79 | 52.96 | 51.59 | 52.83 | 101,354 | +1.28(+2.49%) |
Aug 04, 2023 | 52.07 | 52.20 | 50.86 | 51.55 | 163,636 | -0.28(-0.53%) |
Aug 03, 2023 | 52.64 | 53.24 | 50.59 | 51.82 | 154,948 | -0.81(-1.54%) |
Aug 02, 2023 | 51.20 | 52.67 | 50.19 | 52.63 | 107,314 | +2.08(+4.12%) |
Aug 01, 2023 | 48.54 | 50.59 | 48.54 | 50.55 | 116,875 | +1.82(+3.72%) |
Jul 31, 2023 | 47.72 | 48.79 | 47.72 | 48.74 | 63,924 | +1.12(+2.36%) |
Jul 28, 2023 | 47.37 | 47.90 | 47.16 | 47.61 | 51,168 | +0.63(+1.34%) |
Jul 27, 2023 | 46.99 | 47.29 | 46.35 | 46.98 | 43,229 | +0.22(+0.46%) |
Jul 26, 2023 | 47.10 | 47.43 | 46.37 | 46.76 | 67,750 | -0.47(-1.00%) |
Jul 25, 2023 | 46.88 | 47.40 | 46.54 | 47.24 | 40,698 | +0.17(+0.36%) |
Jul 24, 2023 | 46.53 | 47.25 | 46.05 | 47.07 | 63,592 | +0.50(+1.08%) |
Jul 21, 2023 | 47.36 | 47.46 | 46.04 | 46.57 | 112,942 | -0.44(-0.94%) |
Jul 20, 2023 | 47.01 | 47.16 | 46.29 | 47.01 | 61,611 | +0.32(+0.68%) |
Jul 19, 2023 | 46.59 | 46.99 | 45.55 | 46.69 | 84,054 | -0.06(-0.13%) |
Jul 18, 2023 | 46.20 | 47.33 | 46.20 | 46.75 | 101,081 | +0.39(+0.85%) |
Jul 17, 2023 | 45.74 | 46.59 | 45.63 | 46.36 | 100,366 | +0.29(+0.62%) |
Jul 14, 2023 | 45.23 | 46.07 | 44.23 | 46.07 | 60,697 | +0.63(+1.39%) |
Jul 13, 2023 | 44.97 | 45.46 | 44.75 | 45.44 | 50,557 | +0.83(+1.86%) |
Jul 12, 2023 | 44.95 | 45.27 | 44.47 | 44.61 | 71,602 | +0.76(+1.73%) |
Jul 11, 2023 | 43.12 | 43.88 | 43.00 | 43.85 | 50,972 | +0.89(+2.07%) |
Jul 10, 2023 | 42.42 | 43.51 | 42.42 | 42.96 | 43,970 | +0.43(+1.02%) |
Jul 07, 2023 | 42.39 | 43.48 | 42.39 | 42.53 | 50,737 | +0.34(+0.79%) |
Jul 06, 2023 | 42.58 | 42.65 | 41.81 | 42.19 | 53,123 | -1.01(-2.33%) |
Jul 05, 2023 | 44.53 | 44.53 | 43.09 | 43.20 | 66,573 | -1.67(-3.72%) |
Jul 03, 2023 | 44.51 | 44.93 | 44.34 | 44.87 | 26,205 | +0.04(+0.09%) |
Jun 30, 2023 | 45.00 | 46.12 | 44.76 | 44.83 | 52,067 | +0.42(+0.96%) |
Jun 29, 2023 | 43.09 | 44.48 | 43.09 | 44.40 | 47,305 | +1.28(+2.97%) |
Jun 28, 2023 | 43.35 | 43.44 | 42.98 | 43.12 | 38,006 | -0.17(-0.39%) |
Jun 27, 2023 | 42.89 | 43.73 | 42.47 | 43.29 | 41,325 | +0.68(+1.60%) |
Jun 26, 2023 | 42.28 | 43.32 | 42.28 | 42.61 | 79,404 | +0.23(+0.54%) |
Jun 23, 2023 | 42.72 | 43.15 | 41.99 | 42.38 | 143,712 | -1.13(-2.61%) |
Jun 22, 2023 | 43.71 | 43.83 | 43.01 | 43.52 | 65,426 | -0.17(-0.38%) |
Jun 21, 2023 | 43.14 | 43.88 | 42.91 | 43.68 | 67,868 | +0.37(+0.84%) |
Jun 20, 2023 | 43.35 | 44.31 | 42.95 | 43.32 | 56,347 | -0.05(-0.11%) |
Jun 16, 2023 | 44.42 | 44.42 | 43.05 | 43.37 | 263,480 | -0.60(-1.37%) |
Jun 15, 2023 | 44.49 | 44.65 | 43.40 | 43.97 | 94,466 | -0.83(-1.85%) |
Jun 14, 2023 | 45.08 | 45.58 | 44.59 | 44.80 | 108,832 | -0.29(-0.63%) |
Jun 13, 2023 | 44.36 | 45.45 | 44.36 | 45.09 | 89,150 | +0.97(+2.19%) |
Jun 12, 2023 | 43.01 | 44.23 | 42.54 | 44.12 | 82,561 | +1.25(+2.92%) |
Jun 09, 2023 | 42.82 | 42.93 | 41.63 | 42.87 | 84,427 | -0.09(-0.21%) |
Jun 08, 2023 | 43.22 | 43.22 | 41.49 | 42.95 | 84,952 | -0.62(-1.43%) |
Jun 07, 2023 | 42.37 | 43.73 | 42.37 | 43.58 | 125,230 | +1.53(+3.64%) |
Jun 06, 2023 | 39.77 | 42.30 | 39.77 | 42.05 | 85,245 | +2.05(+5.13%) |
Jun 05, 2023 | 40.77 | 40.77 | 39.04 | 39.99 | 77,500 | -1.22(-2.97%) |
Jun 02, 2023 | 38.62 | 41.28 | 37.45 | 41.22 | 107,578 | +3.37(+8.92%) |
Jun 01, 2023 | 36.31 | 37.98 | 36.20 | 37.84 | 92,034 | +1.48(+4.07%) |
May 31, 2023 | 37.10 | 37.38 | 36.12 | 36.36 | 106,395 | -0.88(-2.36%) |
May 30, 2023 | 38.10 | 38.23 | 37.20 | 37.24 | 45,895 | -0.61(-1.62%) |
May 26, 2023 | 37.39 | 38.08 | 37.33 | 37.85 | 42,543 | +0.44(+1.19%) |
May 25, 2023 | 37.34 | 37.93 | 36.73 | 37.41 | 58,622 | -0.13(-0.34%) |
May 24, 2023 | 38.53 | 38.53 | 37.41 | 37.54 | 49,074 | -1.17(-3.03%) |
May 23, 2023 | 38.28 | 39.03 | 38.28 | 38.71 | 63,789 | +0.20(+0.51%) |
May 22, 2023 | 38.94 | 38.94 | 38.13 | 38.52 | 57,796 | -0.25(-0.64%) |
May 19, 2023 | 39.52 | 39.88 | 38.39 | 38.76 | 64,477 | -0.15(-0.38%) |
May 18, 2023 | 38.44 | 39.03 | 38.23 | 38.91 | 68,536 | +0.33(+0.84%) |
May 17, 2023 | 37.67 | 39.02 | 37.63 | 38.58 | 118,968 | +1.32(+3.55%) |
May 16, 2023 | 37.89 | 38.11 | 37.20 | 37.26 | 54,026 | -0.89(-2.33%) |
May 15, 2023 | 38.38 | 38.68 | 38.04 | 38.15 | 68,926 | -0.09(-0.23%) |
May 12, 2023 | 38.76 | 39.22 | 38.06 | 38.24 | 56,188 | -0.39(-1.02%) |
May 11, 2023 | 38.82 | 39.03 | 38.36 | 38.63 | 62,956 | -0.74(-1.88%) |
May 10, 2023 | 40.73 | 40.73 | 39.02 | 39.37 | 52,893 | -0.60(-1.50%) |
May 09, 2023 | 40.44 | 40.58 | 39.83 | 39.97 | 69,820 | -0.76(-1.86%) |
May 08, 2023 | 41.90 | 41.93 | 40.58 | 40.73 | 80,718 | -0.69(-1.66%) |
May 05, 2023 | 40.51 | 41.83 | 40.49 | 41.42 | 132,980 | +1.65(+4.15%) |
May 04, 2023 | 42.43 | 42.43 | 39.42 | 39.77 | 187,059 | -3.21(-7.46%) |
May 03, 2023 | 43.21 | 44.94 | 42.65 | 42.97 | 147,575 | +2.07(+5.07%) |
May 02, 2023 | 40.90 | 41.21 | 39.63 | 40.90 | 108,097 | +0.07(+0.17%) |