Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 61.42 | 62.21 | 53.07 | 54.90 | 681,734 | -7.45(-11.95%) |
May 21, 2024 | 61.69 | 64.42 | 59.41 | 62.35 | 356,081 | -2.45(-3.78%) |
May 17, 2024 | 64.80 | 0 | -5.83(-8.25%) | |||
May 16, 2024 | 71.23 | 72.88 | 66.78 | 70.63 | 436,269 | -3.37(-4.55%) |
May 15, 2024 | 77.78 | 79.01 | 73.25 | 74.00 | 334,311 | -3.56(-4.59%) |
May 14, 2024 | 78.30 | 79.20 | 75.00 | 77.56 | 239,275 | +0.36(+0.47%) |
May 13, 2024 | 82.23 | 82.68 | 76.20 | 77.20 | 287,936 | -5.90(-7.10%) |
May 10, 2024 | 80.81 | 83.27 | 80.75 | 83.10 | 217,123 | +3.85(+4.86%) |
May 09, 2024 | 83.67 | 84.09 | 78.45 | 79.25 | 382,777 | -6.54(-7.62%) |
May 08, 2024 | 82.50 | 86.78 | 82.50 | 85.79 | 227,777 | +1.33(+1.57%) |
May 07, 2024 | 85.80 | 87.00 | 83.50 | 84.46 | 219,894 | -1.04(-1.22%) |
May 06, 2024 | 84.16 | 86.10 | 79.90 | 85.50 | 520,185 | -4.25(-4.74%) |
May 03, 2024 | 97.94 | 100.21 | 88.47 | 89.75 | 384,270 | -10.95(-10.87%) |
May 02, 2024 | 107.14 | 107.76 | 99.12 | 100.70 | 304,696 | -11.70(-10.41%) |
May 01, 2024 | 110.00 | 114.49 | 110.00 | 112.40 | 161,140 | +4.60(+4.27%) |
Apr 30, 2024 | 100.16 | 109.39 | 100.16 | 107.80 | 309,821 | +6.80(+6.73%) |
Apr 29, 2024 | 110.77 | 110.77 | 100.36 | 101.00 | 392,461 | -13.83(-12.04%) |
Apr 26, 2024 | 113.80 | 116.36 | 112.12 | 114.83 | 182,055 | +4.57(+4.14%) |
Apr 25, 2024 | 112.04 | 113.50 | 107.45 | 110.26 | 204,031 | -0.15(-0.14%) |
Apr 24, 2024 | 102.84 | 110.84 | 102.54 | 110.41 | 378,822 | +14.43(+15.03%) |
Apr 23, 2024 | 102.52 | 102.84 | 95.40 | 95.98 | 260,897 | -5.37(-5.30%) |
Apr 22, 2024 | 103.62 | 105.22 | 100.75 | 101.35 | 361,595 | -7.63(-7.00%) |
Apr 19, 2024 | 106.36 | 111.20 | 104.88 | 108.98 | 272,959 | -1.76(-1.59%) |
Apr 18, 2024 | 110.00 | 111.77 | 108.00 | 110.74 | 227,012 | -0.60(-0.54%) |
Apr 17, 2024 | 114.46 | 117.25 | 111.18 | 111.34 | 191,231 | +1.64(+1.49%) |
Apr 16, 2024 | 116.03 | 118.86 | 103.19 | 109.70 | 264,988 | -5.86(-5.07%) |
Apr 15, 2024 | 111.94 | 115.80 | 110.41 | 115.56 | 241,956 | +10.41(+9.90%) |
Apr 12, 2024 | 109.06 | 109.60 | 104.60 | 105.15 | 157,827 | -3.25(-3.00%) |
Apr 11, 2024 | 105.05 | 109.74 | 104.89 | 108.40 | 240,990 | +5.78(+5.63%) |
Apr 10, 2024 | 99.57 | 103.69 | 99.38 | 102.62 | 244,111 | +2.56(+2.56%) |
Apr 09, 2024 | 100.02 | 105.59 | 97.94 | 100.06 | 320,225 | -4.56(-4.36%) |
Apr 08, 2024 | 108.80 | 109.04 | 103.98 | 104.62 | 278,717 | -6.96(-6.24%) |
Apr 05, 2024 | 111.09 | 112.00 | 106.16 | 111.58 | 352,318 | +0.20(+0.18%) |
Apr 04, 2024 | 104.36 | 112.29 | 104.25 | 111.38 | 257,544 | +8.23(+7.98%) |
Apr 03, 2024 | 98.51 | 104.71 | 98.32 | 103.15 | 190,740 | +0.27(+0.26%) |
Apr 02, 2024 | 108.13 | 108.85 | 99.90 | 102.88 | 381,219 | -1.30(-1.25%) |
Apr 01, 2024 | 106.32 | 109.24 | 102.79 | 104.18 | 369,130 | -12.82(-10.96%) |
Mar 28, 2024 | 117.00 | 0 | -4.07(-3.36%) | |||
Mar 27, 2024 | 119.39 | 122.33 | 118.66 | 121.07 | 165,151 | +9.25(+8.27%) |
Mar 26, 2024 | 109.80 | 113.52 | 109.11 | 111.82 | 186,908 | +1.42(+1.29%) |
Mar 25, 2024 | 111.52 | 112.45 | 108.45 | 110.40 | 172,754 | +1.15(+1.05%) |
Mar 22, 2024 | 110.48 | 111.17 | 107.82 | 109.25 | 197,307 | +2.79(+2.62%) |
Mar 21, 2024 | 106.70 | 110.40 | 105.47 | 106.46 | 295,477 | +0.52(+0.49%) |
Mar 20, 2024 | 105.70 | 106.44 | 103.75 | 105.94 | 223,732 | +3.94(+3.86%) |
Mar 19, 2024 | 102.80 | 105.80 | 100.35 | 102.00 | 238,115 | -4.58(-4.30%) |
Mar 18, 2024 | 104.48 | 110.75 | 103.02 | 106.58 | 160,395 | -2.92(-2.67%) |
Mar 15, 2024 | 106.76 | 113.18 | 106.76 | 109.50 | 261,382 | +4.95(+4.73%) |
Mar 14, 2024 | 113.06 | 113.30 | 101.85 | 104.55 | 215,805 | -9.25(-8.13%) |
Mar 13, 2024 | 115.22 | 116.30 | 111.00 | 113.80 | 220,509 | +3.57(+3.24%) |
Mar 12, 2024 | 102.04 | 112.00 | 102.04 | 110.23 | 182,599 | +4.63(+4.38%) |
Mar 11, 2024 | 102.41 | 105.60 | 102.37 | 105.60 | 179,773 | +6.32(+6.37%) |
Mar 08, 2024 | 98.96 | 100.10 | 95.86 | 99.28 | 217,265 | -0.02(-0.02%) |
Mar 07, 2024 | 89.81 | 99.61 | 87.00 | 99.30 | 221,407 | +12.46(+14.35%) |
Mar 06, 2024 | 83.54 | 87.73 | 83.54 | 86.84 | 254,758 | +2.32(+2.74%) |
Mar 05, 2024 | 87.48 | 90.36 | 79.92 | 84.52 | 359,593 | -2.33(-2.68%) |
Mar 04, 2024 | 85.83 | 89.70 | 80.91 | 86.85 | 527,267 | -10.07(-10.39%) |
Mar 01, 2024 | 97.51 | 98.59 | 94.83 | 96.92 | 290,311 | +1.37(+1.43%) |
Feb 29, 2024 | 94.72 | 96.00 | 89.00 | 95.55 | 411,407 | +2.36(+2.53%) |
Feb 28, 2024 | 95.86 | 96.66 | 90.14 | 93.19 | 497,309 | -7.63(-7.57%) |
Feb 27, 2024 | 100.84 | 105.25 | 97.00 | 100.82 | 564,048 | -7.62(-7.03%) |
Feb 26, 2024 | 100.58 | 112.26 | 100.00 | 108.44 | 279,403 | -5.65(-4.95%) |
Feb 23, 2024 | 110.00 | 115.84 | 109.62 | 114.09 | 199,859 | +12.58(+12.39%) |
Feb 22, 2024 | 102.47 | 108.04 | 99.01 | 101.51 | 263,067 | +4.39(+4.52%) |
Feb 21, 2024 | 102.00 | 106.71 | 95.93 | 97.12 | 315,612 | -33.87(-25.86%) |
Feb 20, 2024 | 131.28 | 133.92 | 128.00 | 130.99 | 110,056 | +4.54(+3.59%) |
Feb 16, 2024 | 126.45 | 0 | -3.96(-3.04%) | |||
Feb 15, 2024 | 126.78 | 133.36 | 125.74 | 130.41 | 137,524 | +0.83(+0.64%) |
Feb 14, 2024 | 124.28 | 131.13 | 121.48 | 129.58 | 112,650 | +9.20(+7.64%) |
Feb 13, 2024 | 120.32 | 122.65 | 117.77 | 120.38 | 184,532 | +6.96(+6.14%) |
Feb 12, 2024 | 104.09 | 114.92 | 101.69 | 113.42 | 180,491 | +11.50(+11.28%) |
Feb 09, 2024 | 99.25 | 103.45 | 98.72 | 101.92 | 129,419 | +2.74(+2.76%) |
Feb 08, 2024 | 93.56 | 100.30 | 93.22 | 99.18 | 245,612 | +7.68(+8.39%) |
Feb 07, 2024 | 88.00 | 92.78 | 87.55 | 91.50 | 138,015 | +2.48(+2.79%) |
Feb 06, 2024 | 86.96 | 89.50 | 85.78 | 89.02 | 213,414 | +6.04(+7.28%) |
Feb 05, 2024 | 82.98 | 85.00 | 81.20 | 82.98 | 232,829 | +1.08(+1.32%) |
Feb 02, 2024 | 83.91 | 84.80 | 81.39 | 81.90 | 378,449 | -4.13(-4.80%) |
Feb 01, 2024 | 81.70 | 86.51 | 79.80 | 86.03 | 268,570 | +6.42(+8.06%) |
Jan 31, 2024 | 80.69 | 82.00 | 76.97 | 79.61 | 394,772 | -2.39(-2.91%) |
Jan 30, 2024 | 81.98 | 84.74 | 80.09 | 82.00 | 235,151 | -2.17(-2.58%) |
Jan 29, 2024 | 80.84 | 85.61 | 80.65 | 84.17 | 248,940 | +7.43(+9.68%) |
Jan 26, 2024 | 78.00 | 82.33 | 75.90 | 76.74 | 361,973 | -0.19(-0.25%) |
Jan 25, 2024 | 70.18 | 77.56 | 69.94 | 76.93 | 1,004,189 | +6.82(+9.73%) |
Jan 24, 2024 | 72.90 | 75.60 | 69.70 | 70.11 | 1,204,439 | -7.04(-9.13%) |
Jan 23, 2024 | 83.12 | 83.17 | 76.82 | 77.15 | 970,219 | -4.10(-5.05%) |
Jan 22, 2024 | 81.24 | 81.84 | 79.01 | 81.25 | 379,851 | +7.72(+10.50%) |
Jan 19, 2024 | 68.66 | 73.60 | 68.66 | 73.53 | 762,633 | +8.93(+13.82%) |
Jan 18, 2024 | 63.00 | 66.79 | 63.00 | 64.60 | 887,618 | +3.18(+5.18%) |
Jan 17, 2024 | 62.63 | 63.54 | 59.49 | 61.42 | 843,492 | -1.63(-2.59%) |
Jan 16, 2024 | 61.59 | 63.31 | 59.93 | 63.05 | 531,030 | +3.00(+5.00%) |
Jan 15, 2024 | 58.36 | 60.88 | 58.36 | 60.05 | 358,526 | +5.50(+10.08%) |
Jan 12, 2024 | 55.33 | 58.00 | 54.15 | 54.55 | 824,393 | -4.89(-8.23%) |
Jan 11, 2024 | 57.90 | 59.66 | 54.35 | 59.44 | 653,379 | +0.91(+1.55%) |
Jan 10, 2024 | 56.58 | 59.40 | 55.24 | 58.53 | 550,485 | +5.85(+11.10%) |
Jan 09, 2024 | 54.34 | 58.50 | 46.51 | 52.68 | 1,161,271 | -7.36(-12.26%) |
Jan 08, 2024 | 68.40 | 69.60 | 58.40 | 60.04 | 562,750 | -2.46(-3.94%) |
Jan 05, 2024 | 70.12 | 70.56 | 61.54 | 62.50 | 524,943 | -1.34(-2.10%) |
Jan 04, 2024 | 65.21 | 69.51 | 63.18 | 63.84 | 655,460 | -8.52(-11.77%) |
Jan 03, 2024 | 72.96 | 76.12 | 70.42 | 72.36 | 449,145 | -7.52(-9.41%) |
Jan 02, 2024 | 79.00 | 82.65 | 78.15 | 79.88 | 233,058 | -3.94(-4.70%) |
Dec 29, 2023 | 83.82 | 0 | +2.24(+2.75%) | |||
Dec 28, 2023 | 83.50 | 84.20 | 79.50 | 81.58 | 306,725 | -7.02(-7.92%) |
Dec 27, 2023 | 83.49 | 90.00 | 80.50 | 88.60 | 211,845 | +3.22(+3.77%) |
Dec 22, 2023 | 85.38 | 0 | -1.82(-2.09%) | |||
Dec 21, 2023 | 93.98 | 95.70 | 85.40 | 87.20 | 280,525 | -12.20(-12.27%) |
Dec 20, 2023 | 93.94 | 99.77 | 92.49 | 99.40 | 199,381 | +8.55(+9.41%) |
Dec 19, 2023 | 98.86 | 101.57 | 90.27 | 90.85 | 191,806 | -0.65(-0.71%) |
Dec 18, 2023 | 85.94 | 92.34 | 85.60 | 91.50 | 159,015 | -2.03(-2.17%) |
Dec 15, 2023 | 93.19 | 95.76 | 88.00 | 93.53 | 233,166 | -2.27(-2.37%) |
Dec 14, 2023 | 102.26 | 103.25 | 95.57 | 95.80 | 182,807 | -6.92(-6.74%) |
Dec 13, 2023 | 109.54 | 109.55 | 97.91 | 102.72 | 183,910 | -6.22(-5.71%) |
Dec 12, 2023 | 105.08 | 109.07 | 102.00 | 108.94 | 162,304 | +11.39(+11.68%) |
Dec 11, 2023 | 104.42 | 107.18 | 97.28 | 97.55 | 189,906 | +7.99(+8.92%) |
Dec 08, 2023 | 88.00 | 90.65 | 86.13 | 89.56 | 153,472 | +1.26(+1.43%) |
Dec 07, 2023 | 88.23 | 91.30 | 84.59 | 88.30 | 250,926 | +0.14(+0.16%) |
Dec 06, 2023 | 79.30 | 89.66 | 78.90 | 88.16 | 264,171 | +8.52(+10.70%) |
Dec 05, 2023 | 75.70 | 81.60 | 75.20 | 79.64 | 198,863 | -0.12(-0.15%) |
Dec 04, 2023 | 81.48 | 82.97 | 79.34 | 79.76 | 174,767 | +3.27(+4.28%) |
Dec 01, 2023 | 76.42 | 77.20 | 72.75 | 76.49 | 264,436 | +1.67(+2.23%) |
Nov 30, 2023 | 73.62 | 77.00 | 72.68 | 74.82 | 186,128 | -0.38(-0.51%) |
Nov 29, 2023 | 71.80 | 75.43 | 71.44 | 75.20 | 177,822 | +0.17(+0.23%) |
Nov 28, 2023 | 70.46 | 75.13 | 68.30 | 75.03 | 243,969 | +6.77(+9.92%) |
Nov 27, 2023 | 69.05 | 70.76 | 67.98 | 68.26 | 162,133 | +2.41(+3.66%) |
Nov 24, 2023 | 67.10 | 67.69 | 64.50 | 65.85 | 145,129 | +3.04(+4.84%) |
Nov 23, 2023 | 63.70 | 64.04 | 62.79 | 62.81 | 48,375 | -1.19(-1.86%) |
Nov 22, 2023 | 66.14 | 67.44 | 63.42 | 64.00 | 241,777 | -2.24(-3.38%) |
Nov 21, 2023 | 65.00 | 66.30 | 62.86 | 66.24 | 163,696 | +2.40(+3.76%) |
Nov 20, 2023 | 63.50 | 64.01 | 61.89 | 63.84 | 149,963 | +3.34(+5.52%) |
Nov 17, 2023 | 60.90 | 62.69 | 60.25 | 60.50 | 199,205 | +3.60(+6.33%) |
Nov 16, 2023 | 54.08 | 58.10 | 53.96 | 56.90 | 221,873 | +3.15(+5.86%) |
Nov 15, 2023 | 52.41 | 53.90 | 50.10 | 53.75 | 337,361 | -0.94(-1.72%) |
Nov 14, 2023 | 52.81 | 54.86 | 51.49 | 54.69 | 190,170 | +3.72(+7.30%) |
Nov 13, 2023 | 52.46 | 54.15 | 50.70 | 50.97 | 326,710 | -4.52(-8.15%) |
Nov 10, 2023 | 54.85 | 55.85 | 54.85 | 55.49 | 196,384 | +1.24(+2.29%) |
Nov 09, 2023 | 53.52 | 55.13 | 53.26 | 54.25 | 258,206 | +2.73(+5.30%) |
Nov 08, 2023 | 51.94 | 53.70 | 49.90 | 51.52 | 384,691 | +1.92(+3.87%) |
Nov 07, 2023 | 51.11 | 51.20 | 49.30 | 49.60 | 366,319 | +2.54(+5.40%) |
Nov 06, 2023 | 45.83 | 47.68 | 45.42 | 47.06 | 626,827 | +4.96(+11.78%) |
Nov 03, 2023 | 41.72 | 42.18 | 39.94 | 42.10 | 554,877 | +0.38(+0.91%) |
Nov 02, 2023 | 43.38 | 43.82 | 41.60 | 41.72 | 591,363 | -0.25(-0.60%) |
Nov 01, 2023 | 42.92 | 43.40 | 40.50 | 41.97 | 905,138 | +2.51(+6.36%) |
Oct 31, 2023 | 42.67 | 42.69 | 38.61 | 39.46 | 1,065,149 | -7.22(-15.47%) |
Oct 30, 2023 | 46.60 | 46.86 | 45.68 | 46.68 | 448,415 | +3.13(+7.19%) |
Oct 27, 2023 | 41.00 | 43.85 | 40.75 | 43.55 | 581,650 | +1.42(+3.37%) |
Oct 26, 2023 | 45.28 | 45.88 | 41.60 | 42.13 | 651,791 | -3.31(-7.28%) |
Oct 25, 2023 | 46.19 | 47.20 | 45.23 | 45.44 | 287,165 | -1.48(-3.15%) |
Oct 24, 2023 | 49.02 | 49.55 | 46.77 | 46.92 | 242,827 | -2.06(-4.21%) |
Oct 23, 2023 | 49.41 | 49.90 | 48.30 | 48.98 | 186,894 | -0.24(-0.49%) |
Oct 20, 2023 | 49.25 | 49.68 | 48.66 | 49.22 | 294,236 | +1.76(+3.71%) |
Oct 19, 2023 | 44.65 | 47.65 | 44.22 | 47.46 | 516,814 | +3.17(+7.16%) |
Oct 18, 2023 | 42.61 | 44.45 | 42.47 | 44.29 | 352,103 | -0.15(-0.34%) |
Oct 17, 2023 | 44.20 | 45.33 | 43.77 | 44.44 | 488,814 | +0.79(+1.81%) |
Oct 16, 2023 | 43.46 | 44.55 | 42.80 | 43.65 | 691,020 | +2.01(+4.83%) |
Oct 13, 2023 | 41.65 | 42.25 | 40.79 | 41.64 | 569,047 | +1.60(+4.00%) |
Oct 12, 2023 | 40.40 | 40.78 | 38.75 | 40.04 | 393,767 | +0.65(+1.65%) |
Oct 11, 2023 | 41.34 | 42.65 | 38.85 | 39.39 | 672,046 | +0.07(+0.18%) |
Oct 10, 2023 | 39.59 | 40.65 | 39.00 | 39.32 | 341,989 | -1.32(-3.25%) |
Oct 06, 2023 | 40.64 | 0 | -3.71(-8.37%) | |||
Oct 05, 2023 | 49.56 | 49.77 | 43.43 | 44.35 | 729,353 | -6.29(-12.42%) |
Oct 04, 2023 | 48.96 | 52.15 | 48.58 | 50.64 | 425,093 | -1.92(-3.65%) |
Oct 03, 2023 | 54.33 | 55.00 | 51.74 | 52.56 | 637,647 | -3.69(-6.56%) |
Oct 02, 2023 | 55.00 | 56.88 | 54.15 | 56.25 | 367,594 | +3.20(+6.03%) |
Sep 29, 2023 | 54.40 | 54.59 | 51.68 | 53.05 | 508,320 | +0.05(+0.09%) |
Sep 28, 2023 | 53.20 | 54.38 | 51.53 | 53.00 | 632,858 | -2.04(-3.71%) |
Sep 27, 2023 | 55.68 | 55.68 | 52.81 | 55.04 | 672,674 | -1.61(-2.84%) |
Sep 26, 2023 | 56.85 | 57.45 | 55.00 | 56.65 | 299,864 | +1.85(+3.38%) |
Sep 25, 2023 | 54.68 | 55.40 | 54.36 | 54.80 | 234,571 | -0.53(-0.96%) |
Sep 22, 2023 | 55.67 | 56.80 | 55.05 | 55.33 | 168,401 | -1.24(-2.19%) |
Sep 21, 2023 | 53.68 | 57.35 | 52.96 | 56.57 | 346,072 | +2.71(+5.03%) |
Sep 20, 2023 | 54.02 | 54.43 | 53.15 | 53.86 | 425,156 | +3.31(+6.55%) |
Sep 19, 2023 | 50.94 | 51.78 | 49.00 | 50.55 | 533,978 | -1.22(-2.36%) |
Sep 18, 2023 | 53.10 | 53.77 | 51.15 | 51.77 | 396,740 | -1.91(-3.56%) |
Sep 15, 2023 | 52.46 | 54.05 | 51.76 | 53.68 | 213,798 | +1.46(+2.80%) |
Sep 14, 2023 | 50.05 | 52.39 | 49.25 | 52.22 | 394,532 | +0.96(+1.87%) |
Sep 13, 2023 | 52.37 | 53.09 | 50.16 | 51.26 | 498,429 | +0.21(+0.41%) |
Sep 12, 2023 | 53.30 | 54.70 | 49.48 | 51.05 | 687,433 | -3.25(-5.99%) |
Sep 11, 2023 | 55.38 | 55.38 | 53.43 | 54.30 | 235,488 | +0.26(+0.48%) |
Sep 08, 2023 | 54.20 | 54.80 | 52.76 | 54.04 | 244,387 | -0.71(-1.30%) |
Sep 07, 2023 | 58.50 | 58.71 | 53.51 | 54.75 | 325,868 | -2.98(-5.16%) |
Sep 06, 2023 | 58.06 | 58.56 | 56.85 | 57.73 | 207,164 | +2.94(+5.37%) |
Sep 05, 2023 | 53.74 | 55.68 | 53.74 | 54.79 | 403,893 | +5.52(+11.20%) |
Sep 01, 2023 | 49.27 | 0 | +0.81(+1.67%) | |||
Aug 31, 2023 | 48.82 | 50.33 | 45.35 | 48.46 | 889,000 | +1.13(+2.39%) |
Aug 30, 2023 | 51.04 | 51.37 | 47.26 | 47.33 | 706,671 | -5.26(-10.00%) |
Aug 29, 2023 | 52.87 | 54.55 | 51.88 | 52.59 | 337,169 | +0.14(+0.27%) |
Aug 28, 2023 | 47.64 | 53.32 | 47.54 | 52.45 | 410,193 | -0.15(-0.29%) |
Aug 25, 2023 | 55.34 | 56.02 | 52.35 | 52.60 | 271,376 | -1.85(-3.40%) |
Aug 24, 2023 | 57.32 | 58.55 | 52.20 | 54.45 | 304,637 | -2.22(-3.92%) |
Aug 23, 2023 | 54.64 | 56.88 | 54.60 | 56.67 | 203,222 | +3.05(+5.69%) |
Aug 22, 2023 | 50.88 | 54.29 | 50.67 | 53.62 | 311,995 | +2.74(+5.39%) |
Aug 21, 2023 | 49.88 | 51.47 | 49.31 | 50.88 | 362,664 | -0.84(-1.62%) |
Aug 18, 2023 | 51.95 | 52.68 | 50.89 | 51.72 | 548,131 | +1.83(+3.67%) |
Aug 17, 2023 | 49.74 | 50.51 | 48.43 | 49.89 | 476,220 | -1.06(-2.08%) |
Aug 16, 2023 | 50.49 | 51.70 | 50.34 | 50.95 | 399,715 | +2.04(+4.17%) |
Aug 15, 2023 | 47.99 | 49.56 | 47.90 | 48.91 | 525,659 | +3.51(+7.73%) |
Aug 14, 2023 | 45.85 | 46.85 | 45.23 | 45.40 | 385,485 | -0.03(-0.07%) |
Aug 11, 2023 | 47.76 | 47.98 | 45.34 | 45.43 | 354,183 | -0.35(-0.76%) |
Aug 10, 2023 | 43.33 | 46.65 | 43.00 | 45.78 | 485,513 | +4.62(+11.22%) |
Aug 09, 2023 | 40.31 | 42.75 | 39.80 | 41.16 | 690,374 | -5.80(-12.35%) |
Aug 08, 2023 | 52.55 | 52.55 | 46.80 | 46.96 | 750,343 | -8.66(-15.57%) |
Aug 04, 2023 | 55.62 | 0 | -1.06(-1.87%) | |||
Aug 03, 2023 | 57.63 | 58.60 | 55.48 | 56.68 | 365,606 | -3.92(-6.47%) |
Aug 02, 2023 | 59.38 | 61.60 | 59.16 | 60.60 | 207,930 | +4.21(+7.47%) |
Aug 01, 2023 | 57.80 | 57.91 | 56.30 | 56.39 | 257,476 | +2.68(+4.99%) |
Jul 31, 2023 | 54.38 | 55.00 | 53.60 | 53.71 | 329,977 | -0.03(-0.06%) |
Jul 28, 2023 | 53.02 | 55.59 | 52.80 | 53.74 | 279,897 | -1.51(-2.73%) |
Jul 27, 2023 | 54.10 | 57.29 | 53.59 | 55.25 | 291,709 | +3.19(+6.13%) |
Jul 26, 2023 | 52.65 | 53.40 | 51.65 | 52.06 | 322,067 | +1.67(+3.31%) |
Jul 25, 2023 | 52.20 | 52.40 | 49.10 | 50.39 | 430,723 | -1.49(-2.87%) |
Jul 24, 2023 | 52.63 | 53.14 | 51.00 | 51.88 | 301,350 | +0.38(+0.74%) |
Jul 21, 2023 | 51.89 | 52.30 | 50.77 | 51.50 | 362,256 | +0.30(+0.59%) |
Jul 20, 2023 | 51.68 | 52.39 | 49.42 | 51.20 | 625,521 | -4.63(-8.29%) |
Jul 19, 2023 | 55.64 | 57.16 | 54.65 | 55.83 | 297,899 | -0.22(-0.39%) |
Jul 18, 2023 | 57.32 | 57.94 | 54.95 | 56.05 | 323,516 | -4.35(-7.20%) |
Jul 17, 2023 | 61.12 | 62.50 | 59.45 | 60.40 | 157,133 | +0.62(+1.04%) |
Jul 14, 2023 | 57.54 | 61.94 | 57.46 | 59.78 | 222,319 | +0.30(+0.50%) |
Jul 13, 2023 | 57.52 | 60.00 | 56.27 | 59.48 | 255,528 | +3.28(+5.84%) |
Jul 12, 2023 | 55.84 | 57.30 | 55.00 | 56.20 | 356,427 | +3.24(+6.12%) |
Jul 11, 2023 | 54.78 | 55.06 | 52.30 | 52.96 | 357,300 | -2.70(-4.85%) |
Jul 10, 2023 | 56.23 | 57.35 | 54.51 | 55.66 | 535,001 | -4.48(-7.45%) |
Jul 07, 2023 | 58.12 | 61.34 | 55.45 | 60.14 | 387,103 | +2.98(+5.21%) |
Jul 06, 2023 | 56.44 | 59.22 | 55.00 | 57.16 | 324,323 | +1.09(+1.94%) |
Jul 05, 2023 | 52.42 | 56.50 | 52.22 | 56.07 | 301,824 | +3.38(+6.41%) |
Jul 04, 2023 | 52.92 | 53.24 | 52.50 | 52.69 | 86,869 | +1.08(+2.09%) |
Jun 30, 2023 | 51.61 | 0 | -3.89(-7.01%) | |||
Jun 29, 2023 | 57.48 | 57.64 | 53.20 | 55.50 | 269,749 | -1.38(-2.43%) |
Jun 28, 2023 | 51.59 | 57.09 | 51.59 | 56.88 | 518,706 | +5.54(+10.79%) |
Jun 27, 2023 | 49.98 | 52.91 | 48.75 | 51.34 | 511,549 | +2.64(+5.42%) |
Jun 26, 2023 | 48.36 | 50.18 | 46.95 | 48.70 | 509,868 | -2.00(-3.94%) |
Jun 23, 2023 | 59.15 | 59.40 | 49.87 | 50.70 | 609,059 | -5.69(-10.09%) |
Jun 22, 2023 | 57.09 | 59.76 | 55.85 | 56.39 | 364,339 | -0.71(-1.24%) |
Jun 21, 2023 | 62.09 | 62.25 | 57.00 | 57.10 | 423,852 | -5.12(-8.23%) |
Jun 20, 2023 | 56.78 | 62.35 | 56.00 | 62.22 | 434,046 | +7.62(+13.96%) |
Jun 19, 2023 | 56.02 | 56.24 | 53.96 | 54.60 | 250,288 | -2.35(-4.13%) |
Jun 16, 2023 | 59.92 | 62.00 | 55.50 | 56.95 | 559,857 | -3.15(-5.24%) |
Jun 15, 2023 | 68.00 | 68.95 | 59.50 | 60.10 | 960,914 | -12.45(-17.16%) |
Jun 14, 2023 | 72.86 | 74.61 | 72.07 | 72.55 | 490,947 | -0.95(-1.29%) |
Jun 13, 2023 | 72.42 | 75.42 | 72.26 | 73.50 | 529,470 | -4.08(-5.26%) |
Jun 12, 2023 | 80.34 | 81.64 | 77.25 | 77.58 | 303,835 | -0.15(-0.19%) |
Jun 09, 2023 | 77.00 | 78.60 | 74.80 | 77.73 | 276,450 | +4.33(+5.90%) |
Jun 08, 2023 | 75.30 | 76.55 | 70.60 | 73.40 | 404,099 | +0.23(+0.31%) |
Jun 07, 2023 | 73.58 | 76.75 | 72.22 | 73.17 | 417,307 | -4.19(-5.42%) |
Jun 06, 2023 | 79.03 | 79.70 | 75.50 | 77.36 | 252,171 | -0.64(-0.82%) |
Jun 05, 2023 | 75.81 | 80.02 | 73.08 | 78.00 | 474,694 | -5.62(-6.72%) |
Jun 02, 2023 | 82.30 | 84.75 | 79.50 | 83.62 | 267,553 | -1.30(-1.53%) |