Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 34.74 | 36.38 | 33.56 | 34.66 | 604,950 | +0.38(+1.11%) |
May 24, 2024 | 33.20 | 34.92 | 31.60 | 34.28 | 565,684 | +0.93(+2.79%) |
May 23, 2024 | 33.25 | 33.67 | 32.45 | 33.35 | 408,187 | +0.18(+0.54%) |
May 22, 2024 | 31.32 | 33.51 | 31.03 | 33.17 | 309,533 | +1.91(+6.11%) |
May 21, 2024 | 32.08 | 32.23 | 30.65 | 31.26 | 401,749 | -1.11(-3.43%) |
May 20, 2024 | 31.98 | 32.41 | 30.96 | 32.37 | 200,637 | +0.19(+0.59%) |
May 17, 2024 | 32.34 | 32.48 | 31.44 | 32.18 | 376,433 | +0.26(+0.81%) |
May 16, 2024 | 31.79 | 32.25 | 31.10 | 31.92 | 228,823 | +0.06(+0.19%) |
May 15, 2024 | 32.81 | 33.17 | 31.56 | 31.86 | 439,131 | +0.02(+0.06%) |
May 14, 2024 | 30.97 | 32.30 | 30.97 | 31.84 | 393,516 | +0.83(+2.68%) |
May 13, 2024 | 30.81 | 32.34 | 30.79 | 31.01 | 241,269 | +0.65(+2.14%) |
May 10, 2024 | 30.85 | 31.25 | 29.48 | 30.36 | 196,829 | -0.41(-1.33%) |
May 09, 2024 | 28.73 | 31.36 | 28.25 | 30.77 | 344,682 | +1.43(+4.87%) |
May 08, 2024 | 29.88 | 29.88 | 28.42 | 29.34 | 275,652 | -0.70(-2.33%) |
May 07, 2024 | 30.41 | 30.43 | 29.42 | 30.04 | 311,352 | -0.13(-0.43%) |
May 06, 2024 | 29.92 | 30.52 | 29.29 | 30.17 | 217,760 | +0.38(+1.28%) |
May 03, 2024 | 29.46 | 30.38 | 29.39 | 29.79 | 271,443 | +0.79(+2.72%) |
May 02, 2024 | 28.78 | 29.77 | 28.40 | 29.00 | 276,190 | +0.47(+1.65%) |
May 01, 2024 | 27.79 | 29.71 | 27.79 | 28.53 | 437,334 | +0.69(+2.48%) |
Apr 30, 2024 | 28.17 | 29.30 | 27.80 | 27.84 | 531,859 | -0.45(-1.59%) |
Apr 29, 2024 | 27.74 | 28.67 | 27.39 | 28.29 | 227,274 | +0.74(+2.69%) |
Apr 26, 2024 | 26.55 | 27.90 | 25.64 | 27.55 | 368,874 | +1.03(+3.88%) |
Apr 25, 2024 | 26.57 | 27.04 | 25.86 | 26.52 | 314,536 | -0.78(-2.86%) |
Apr 24, 2024 | 27.38 | 27.94 | 26.57 | 27.30 | 366,451 | +0.30(+1.11%) |
Apr 23, 2024 | 27.09 | 28.53 | 26.98 | 27.00 | 554,062 | +0.02(+0.07%) |
Apr 22, 2024 | 29.00 | 29.00 | 26.94 | 26.98 | 379,057 | -1.71(-5.96%) |
Apr 19, 2024 | 29.98 | 30.05 | 28.08 | 28.69 | 565,171 | -1.33(-4.43%) |
Apr 18, 2024 | 30.29 | 30.38 | 29.85 | 30.02 | 315,938 | -0.26(-0.86%) |
Apr 17, 2024 | 30.15 | 30.47 | 29.31 | 30.28 | 334,282 | +0.35(+1.17%) |
Apr 16, 2024 | 30.06 | 31.46 | 29.86 | 29.93 | 286,123 | -0.59(-1.93%) |
Apr 15, 2024 | 31.98 | 32.55 | 30.39 | 30.52 | 387,341 | -1.31(-4.12%) |
Apr 12, 2024 | 31.99 | 32.49 | 31.54 | 31.83 | 408,305 | -0.21(-0.66%) |
Apr 11, 2024 | 31.87 | 32.46 | 30.96 | 32.04 | 426,082 | +0.52(+1.65%) |
Apr 10, 2024 | 31.07 | 31.97 | 30.40 | 31.52 | 479,392 | -0.56(-1.75%) |
Apr 09, 2024 | 31.84 | 32.88 | 31.14 | 32.08 | 466,666 | +0.30(+0.94%) |
Apr 08, 2024 | 30.81 | 31.92 | 29.90 | 31.78 | 504,615 | +1.68(+5.58%) |
Apr 05, 2024 | 29.99 | 31.15 | 28.75 | 30.10 | 583,880 | +0.60(+2.03%) |
Apr 04, 2024 | 30.50 | 31.86 | 29.34 | 29.50 | 901,813 | -1.00(-3.28%) |
Apr 03, 2024 | 31.13 | 32.41 | 29.87 | 30.50 | 1,031,472 | -1.53(-4.79%) |
Apr 02, 2024 | 33.00 | 33.00 | 29.36 | 32.03 | 1,529,823 | -2.18(-6.36%) |
Apr 01, 2024 | 26.50 | 35.40 | 25.60 | 34.21 | 6,217,439 | -28.05(-45.05%) |
Mar 28, 2024 | 60.52 | 62.69 | 62.13 | 62.26 | 263,991 | +1.75(+2.89%) |
Mar 27, 2024 | 60.62 | 62.07 | 58.97 | 60.51 | 244,381 | +0.21(+0.35%) |
Mar 26, 2024 | 59.73 | 60.61 | 59.00 | 60.30 | 248,993 | +0.80(+1.34%) |
Mar 25, 2024 | 60.43 | 60.96 | 58.91 | 59.50 | 251,720 | -1.11(-1.83%) |
Mar 22, 2024 | 60.76 | 60.89 | 57.14 | 60.61 | 388,741 | -0.80(-1.30%) |
Mar 21, 2024 | 66.40 | 68.86 | 59.53 | 61.41 | 601,162 | -4.99(-7.52%) |
Mar 20, 2024 | 67.75 | 67.80 | 63.82 | 66.40 | 261,566 | -1.24(-1.83%) |
Mar 19, 2024 | 65.76 | 67.76 | 65.18 | 67.64 | 194,684 | +1.60(+2.42%) |
Mar 18, 2024 | 61.29 | 66.43 | 60.73 | 66.04 | 356,907 | +4.26(+6.90%) |
Mar 15, 2024 | 62.74 | 64.81 | 61.42 | 61.78 | 1,089,688 | -1.25(-1.98%) |
Mar 14, 2024 | 65.09 | 65.59 | 61.65 | 63.03 | 206,363 | -2.43(-3.71%) |
Mar 13, 2024 | 63.48 | 66.32 | 63.48 | 65.46 | 233,715 | +1.83(+2.88%) |
Mar 12, 2024 | 64.75 | 65.99 | 63.10 | 63.63 | 695,510 | -0.79(-1.23%) |
Mar 11, 2024 | 65.44 | 65.69 | 60.98 | 64.42 | 485,277 | -0.87(-1.33%) |
Mar 08, 2024 | 63.74 | 66.78 | 62.76 | 65.29 | 281,430 | +2.63(+4.20%) |
Mar 07, 2024 | 66.61 | 66.61 | 62.35 | 62.66 | 625,127 | -3.42(-5.18%) |
Mar 06, 2024 | 69.59 | 70.54 | 64.97 | 66.08 | 309,727 | -2.96(-4.29%) |
Mar 05, 2024 | 73.00 | 73.66 | 68.00 | 69.04 | 358,842 | -4.76(-6.45%) |
Mar 04, 2024 | 76.43 | 77.60 | 73.62 | 73.80 | 259,629 | -1.52(-2.02%) |
Mar 01, 2024 | 68.55 | 75.52 | 68.55 | 75.32 | 379,169 | +6.65(+9.68%) |
Feb 29, 2024 | 66.56 | 69.38 | 66.54 | 68.67 | 409,609 | +3.53(+5.42%) |
Feb 28, 2024 | 66.09 | 68.23 | 63.08 | 65.14 | 231,528 | -1.11(-1.68%) |
Feb 27, 2024 | 64.67 | 67.11 | 63.53 | 66.25 | 472,144 | +1.59(+2.46%) |
Feb 26, 2024 | 64.30 | 66.83 | 63.91 | 64.66 | 267,301 | -0.34(-0.52%) |
Feb 23, 2024 | 64.98 | 65.92 | 64.37 | 65.00 | 233,471 | +0.02(+0.03%) |
Feb 22, 2024 | 65.32 | 67.73 | 64.51 | 64.98 | 339,390 | +0.12(+0.19%) |
Feb 21, 2024 | 65.92 | 66.34 | 62.07 | 64.86 | 286,209 | -1.56(-2.35%) |
Feb 20, 2024 | 66.30 | 67.80 | 64.84 | 66.42 | 138,434 | +0.50(+0.76%) |
Feb 16, 2024 | 65.18 | 67.54 | 64.89 | 65.92 | 171,933 | -0.02(-0.04%) |
Feb 15, 2024 | 68.15 | 68.29 | 65.78 | 65.94 | 171,004 | -1.72(-2.53%) |
Feb 14, 2024 | 67.49 | 68.81 | 66.48 | 67.66 | 137,969 | +1.22(+1.84%) |
Feb 13, 2024 | 67.50 | 67.89 | 65.64 | 66.44 | 185,132 | -2.59(-3.75%) |
Feb 12, 2024 | 68.59 | 69.45 | 67.80 | 69.03 | 198,028 | +0.74(+1.08%) |
Feb 09, 2024 | 67.28 | 68.41 | 66.68 | 68.29 | 115,476 | +1.56(+2.34%) |
Feb 08, 2024 | 65.70 | 67.09 | 65.47 | 66.73 | 101,145 | +1.48(+2.27%) |
Feb 07, 2024 | 66.48 | 66.87 | 64.67 | 65.25 | 121,827 | -1.17(-1.76%) |
Feb 06, 2024 | 70.13 | 70.21 | 65.24 | 66.42 | 339,108 | -3.66(-5.22%) |
Feb 05, 2024 | 66.60 | 70.27 | 66.45 | 70.08 | 149,636 | +2.58(+3.82%) |
Feb 02, 2024 | 67.29 | 67.66 | 65.19 | 67.50 | 100,767 | -0.18(-0.27%) |
Feb 01, 2024 | 66.19 | 67.99 | 64.74 | 67.68 | 194,297 | +1.93(+2.94%) |
Jan 31, 2024 | 64.49 | 67.10 | 64.48 | 65.75 | 188,171 | +1.07(+1.65%) |
Jan 30, 2024 | 65.49 | 65.84 | 62.98 | 64.68 | 130,297 | -0.53(-0.81%) |
Jan 29, 2024 | 64.74 | 65.59 | 63.07 | 65.21 | 178,593 | +0.79(+1.23%) |
Jan 26, 2024 | 63.37 | 64.71 | 61.99 | 64.42 | 164,995 | +1.12(+1.77%) |
Jan 25, 2024 | 62.33 | 64.06 | 61.88 | 63.30 | 173,037 | +1.34(+2.16%) |
Jan 24, 2024 | 66.45 | 66.79 | 61.95 | 61.96 | 174,018 | -4.01(-6.08%) |
Jan 23, 2024 | 68.50 | 69.00 | 65.00 | 65.97 | 970,642 | -2.22(-3.26%) |
Jan 22, 2024 | 65.84 | 68.32 | 64.76 | 68.19 | 271,183 | +3.48(+5.39%) |
Jan 19, 2024 | 62.81 | 64.78 | 61.37 | 64.70 | 154,544 | +2.63(+4.25%) |
Jan 18, 2024 | 65.41 | 66.09 | 60.80 | 62.07 | 153,849 | -2.93(-4.51%) |
Jan 17, 2024 | 62.00 | 66.14 | 61.39 | 65.00 | 493,892 | +2.53(+4.05%) |
Jan 16, 2024 | 62.05 | 63.54 | 60.56 | 62.47 | 173,068 | -0.24(-0.38%) |
Jan 12, 2024 | 62.44 | 64.79 | 61.55 | 62.71 | 135,827 | +0.71(+1.15%) |
Jan 11, 2024 | 63.04 | 63.04 | 59.74 | 62.00 | 227,755 | -1.90(-2.97%) |
Jan 10, 2024 | 64.45 | 66.48 | 63.40 | 63.90 | 374,288 | -0.52(-0.81%) |
Jan 09, 2024 | 62.26 | 65.24 | 61.94 | 64.42 | 256,098 | +2.44(+3.94%) |
Jan 08, 2024 | 57.61 | 62.19 | 56.86 | 61.98 | 363,647 | +4.06(+7.01%) |
Jan 05, 2024 | 60.64 | 60.86 | 57.85 | 57.92 | 263,550 | -3.07(-5.03%) |
Jan 04, 2024 | 59.98 | 61.53 | 58.90 | 60.99 | 184,354 | +1.49(+2.50%) |
Jan 03, 2024 | 59.93 | 61.38 | 59.20 | 59.50 | 315,715 | -0.23(-0.39%) |
Jan 02, 2024 | 57.23 | 60.49 | 55.75 | 59.73 | 387,357 | +1.97(+3.41%) |
Dec 29, 2023 | 57.03 | 58.88 | 56.31 | 57.76 | 434,038 | +0.78(+1.37%) |
Dec 28, 2023 | 57.93 | 58.33 | 56.17 | 56.98 | 262,313 | -0.95(-1.64%) |
Dec 27, 2023 | 61.17 | 62.01 | 57.29 | 57.93 | 329,714 | -3.07(-5.03%) |
Dec 26, 2023 | 58.76 | 62.02 | 58.76 | 61.00 | 309,898 | +2.90(+4.99%) |
Dec 22, 2023 | 58.65 | 60.00 | 57.73 | 58.10 | 150,068 | -0.18(-0.31%) |
Dec 21, 2023 | 57.59 | 59.10 | 57.59 | 58.28 | 189,786 | +1.28(+2.25%) |
Dec 20, 2023 | 58.71 | 60.42 | 56.73 | 57.00 | 294,291 | -1.70(-2.90%) |
Dec 19, 2023 | 56.99 | 59.40 | 56.99 | 58.70 | 306,968 | +0.17(+0.29%) |
Dec 18, 2023 | 58.48 | 59.62 | 58.30 | 58.53 | 217,971 | -0.19(-0.32%) |
Dec 15, 2023 | 58.68 | 59.22 | 56.78 | 58.72 | 734,719 | +0.47(+0.81%) |
Dec 14, 2023 | 60.17 | 60.18 | 56.51 | 58.25 | 653,492 | -0.88(-1.49%) |
Dec 13, 2023 | 59.50 | 60.50 | 57.41 | 59.13 | 402,038 | -0.70(-1.17%) |
Dec 12, 2023 | 62.81 | 66.61 | 58.35 | 59.83 | 783,152 | -1.21(-1.98%) |
Dec 11, 2023 | 61.42 | 61.42 | 59.52 | 61.04 | 322,662 | +0.03(+0.05%) |
Dec 08, 2023 | 57.17 | 63.25 | 57.06 | 61.01 | 365,509 | +3.44(+5.98%) |
Dec 07, 2023 | 55.86 | 58.98 | 54.51 | 57.57 | 395,845 | +2.23(+4.03%) |
Dec 06, 2023 | 56.62 | 56.70 | 53.93 | 55.34 | 179,921 | -1.30(-2.30%) |
Dec 05, 2023 | 54.93 | 57.24 | 54.67 | 56.64 | 161,096 | +1.04(+1.87%) |
Dec 04, 2023 | 55.58 | 55.94 | 54.39 | 55.60 | 152,148 | -0.17(-0.30%) |
Dec 01, 2023 | 55.45 | 56.58 | 54.85 | 55.77 | 167,597 | +0.59(+1.07%) |
Nov 30, 2023 | 55.16 | 56.10 | 54.58 | 55.18 | 277,151 | +0.96(+1.78%) |
Nov 29, 2023 | 54.44 | 56.15 | 53.51 | 54.22 | 142,808 | +0.02(+0.03%) |
Nov 28, 2023 | 53.07 | 54.28 | 52.24 | 54.20 | 176,194 | +0.83(+1.56%) |
Nov 27, 2023 | 53.32 | 54.14 | 52.48 | 53.37 | 130,004 | -0.41(-0.76%) |
Nov 24, 2023 | 52.03 | 53.98 | 50.06 | 53.78 | 79,498 | +1.78(+3.42%) |
Nov 22, 2023 | 52.19 | 52.66 | 50.89 | 52.00 | 103,369 | +0.25(+0.48%) |
Nov 21, 2023 | 50.50 | 52.67 | 50.50 | 51.75 | 119,085 | +0.64(+1.25%) |
Nov 20, 2023 | 52.12 | 52.74 | 50.05 | 51.11 | 211,114 | -0.83(-1.60%) |
Nov 17, 2023 | 48.89 | 52.23 | 48.59 | 51.94 | 316,648 | +3.58(+7.40%) |
Nov 16, 2023 | 52.17 | 52.17 | 47.64 | 48.36 | 201,360 | -4.05(-7.73%) |
Nov 15, 2023 | 52.18 | 53.99 | 52.18 | 52.41 | 215,950 | +0.80(+1.55%) |
Nov 14, 2023 | 50.50 | 52.16 | 49.91 | 51.61 | 181,507 | +2.02(+4.07%) |
Nov 13, 2023 | 48.63 | 49.73 | 48.00 | 49.59 | 120,271 | +1.02(+2.10%) |
Nov 10, 2023 | 48.55 | 49.34 | 47.50 | 48.57 | 122,993 | +0.16(+0.33%) |
Nov 09, 2023 | 48.27 | 49.81 | 47.97 | 48.41 | 228,977 | +0.66(+1.38%) |
Nov 08, 2023 | 49.15 | 49.79 | 47.27 | 47.75 | 147,380 | -1.40(-2.85%) |
Nov 07, 2023 | 47.77 | 49.78 | 47.77 | 49.15 | 81,781 | +1.66(+3.50%) |
Nov 06, 2023 | 49.00 | 49.23 | 47.19 | 47.49 | 107,857 | -1.19(-2.44%) |
Nov 03, 2023 | 46.13 | 50.09 | 46.13 | 48.68 | 148,825 | +2.78(+6.06%) |
Nov 02, 2023 | 46.93 | 47.62 | 45.15 | 45.90 | 150,244 | -0.09(-0.20%) |
Nov 01, 2023 | 45.70 | 47.13 | 44.71 | 45.99 | 179,594 | +0.18(+0.39%) |
Oct 31, 2023 | 44.60 | 45.95 | 44.23 | 45.81 | 95,163 | +0.60(+1.33%) |
Oct 30, 2023 | 43.82 | 45.58 | 43.82 | 45.21 | 83,795 | +1.76(+4.05%) |
Oct 27, 2023 | 45.04 | 45.51 | 42.67 | 43.45 | 156,177 | -1.57(-3.49%) |
Oct 26, 2023 | 43.58 | 45.02 | 42.93 | 45.02 | 92,183 | +1.77(+4.09%) |
Oct 25, 2023 | 44.50 | 44.59 | 43.21 | 43.25 | 89,791 | -1.51(-3.37%) |
Oct 24, 2023 | 42.49 | 44.88 | 42.49 | 44.76 | 104,077 | +2.59(+6.14%) |
Oct 23, 2023 | 42.49 | 43.40 | 41.64 | 42.17 | 160,727 | -0.89(-2.07%) |
Oct 20, 2023 | 44.18 | 45.20 | 42.86 | 43.06 | 119,896 | -0.86(-1.96%) |
Oct 19, 2023 | 46.85 | 46.85 | 43.90 | 43.92 | 214,106 | -3.02(-6.43%) |
Oct 18, 2023 | 47.46 | 48.44 | 46.59 | 46.94 | 183,401 | -0.68(-1.42%) |
Oct 17, 2023 | 46.81 | 48.50 | 46.81 | 47.62 | 122,482 | +0.66(+1.39%) |
Oct 16, 2023 | 47.33 | 47.49 | 46.37 | 46.96 | 98,338 | +0.08(+0.17%) |
Oct 13, 2023 | 45.84 | 47.20 | 45.07 | 46.88 | 116,829 | +0.98(+2.14%) |
Oct 12, 2023 | 47.60 | 47.68 | 45.85 | 45.90 | 136,528 | -1.95(-4.08%) |
Oct 11, 2023 | 47.37 | 48.14 | 46.82 | 47.85 | 134,650 | -0.24(-0.50%) |
Oct 10, 2023 | 48.27 | 49.57 | 47.53 | 48.09 | 88,847 | -0.57(-1.17%) |
Oct 09, 2023 | 44.96 | 49.04 | 44.54 | 48.66 | 178,243 | +3.09(+6.78%) |
Oct 06, 2023 | 44.64 | 46.44 | 44.64 | 45.57 | 122,903 | +0.38(+0.84%) |
Oct 05, 2023 | 44.46 | 46.04 | 44.26 | 45.19 | 284,777 | +0.64(+1.44%) |
Oct 04, 2023 | 44.71 | 44.87 | 43.07 | 44.55 | 197,501 | -0.13(-0.29%) |
Oct 03, 2023 | 45.47 | 45.47 | 44.14 | 44.68 | 113,561 | -0.97(-2.12%) |
Oct 02, 2023 | 46.94 | 49.48 | 45.22 | 45.65 | 150,037 | -1.33(-2.83%) |
Sep 29, 2023 | 47.36 | 47.83 | 46.04 | 46.98 | 311,923 | +0.01(+0.02%) |
Sep 28, 2023 | 48.46 | 49.12 | 46.63 | 46.97 | 169,793 | -1.49(-3.07%) |
Sep 27, 2023 | 48.84 | 49.39 | 47.65 | 48.46 | 75,020 | +0.03(+0.06%) |
Sep 26, 2023 | 47.20 | 49.50 | 47.20 | 48.43 | 165,416 | +0.79(+1.66%) |
Sep 25, 2023 | 48.17 | 48.20 | 47.00 | 47.64 | 156,795 | -1.27(-2.60%) |
Sep 22, 2023 | 49.20 | 49.24 | 47.84 | 48.91 | 87,330 | -0.09(-0.18%) |
Sep 21, 2023 | 48.76 | 49.50 | 47.52 | 49.00 | 133,571 | +0.02(+0.04%) |
Sep 20, 2023 | 50.90 | 51.50 | 48.17 | 48.98 | 154,823 | -1.87(-3.68%) |
Sep 19, 2023 | 52.17 | 53.95 | 50.77 | 50.85 | 121,270 | -1.59(-3.03%) |
Sep 18, 2023 | 52.60 | 53.47 | 49.52 | 52.44 | 257,280 | -0.56(-1.06%) |
Sep 15, 2023 | 53.18 | 53.69 | 52.27 | 53.00 | 1,889,665 | +0.17(+0.32%) |
Sep 14, 2023 | 53.14 | 53.42 | 51.78 | 52.83 | 310,000 | -0.29(-0.55%) |
Sep 13, 2023 | 55.82 | 55.88 | 52.70 | 53.12 | 176,133 | -1.91(-3.47%) |
Sep 12, 2023 | 55.67 | 56.30 | 54.50 | 55.03 | 182,962 | -0.90(-1.61%) |
Sep 11, 2023 | 52.27 | 56.26 | 51.65 | 55.93 | 268,511 | +4.52(+8.79%) |
Sep 08, 2023 | 53.77 | 56.39 | 51.34 | 51.41 | 156,433 | -2.25(-4.19%) |
Sep 07, 2023 | 54.15 | 54.62 | 52.31 | 53.66 | 113,350 | -0.79(-1.45%) |
Sep 06, 2023 | 52.66 | 55.75 | 52.40 | 54.45 | 147,170 | +1.80(+3.42%) |
Sep 05, 2023 | 52.50 | 53.00 | 52.15 | 52.65 | 143,570 | +0.15(+0.29%) |
Sep 01, 2023 | 52.99 | 54.31 | 52.22 | 52.50 | 114,791 | -0.45(-0.85%) |
Aug 31, 2023 | 54.75 | 54.75 | 52.08 | 52.95 | 229,929 | -1.74(-3.18%) |
Aug 30, 2023 | 53.58 | 55.66 | 53.26 | 54.69 | 101,063 | +1.33(+2.49%) |
Aug 29, 2023 | 54.88 | 55.50 | 52.69 | 53.36 | 135,500 | -1.42(-2.59%) |
Aug 28, 2023 | 55.58 | 56.40 | 54.08 | 54.78 | 186,997 | -0.55(-0.99%) |
Aug 25, 2023 | 56.04 | 56.57 | 54.86 | 55.33 | 86,447 | -0.59(-1.06%) |
Aug 24, 2023 | 56.26 | 56.99 | 55.20 | 55.92 | 164,301 | -0.07(-0.13%) |
Aug 23, 2023 | 55.00 | 56.67 | 54.35 | 55.99 | 171,252 | +1.04(+1.89%) |
Aug 22, 2023 | 53.66 | 55.00 | 52.73 | 54.95 | 77,390 | +1.53(+2.86%) |
Aug 21, 2023 | 52.02 | 54.19 | 51.32 | 53.42 | 101,984 | +1.61(+3.11%) |
Aug 18, 2023 | 50.46 | 52.80 | 49.22 | 51.81 | 161,678 | +0.71(+1.39%) |
Aug 17, 2023 | 52.90 | 52.90 | 50.84 | 51.10 | 174,240 | -1.89(-3.57%) |
Aug 16, 2023 | 54.22 | 55.41 | 52.77 | 52.99 | 181,892 | -1.16(-2.14%) |
Aug 15, 2023 | 52.16 | 54.20 | 51.62 | 54.15 | 396,659 | +1.97(+3.78%) |
Aug 14, 2023 | 54.89 | 55.51 | 51.70 | 52.18 | 534,661 | -0.74(-1.40%) |
Aug 11, 2023 | 51.71 | 54.38 | 50.38 | 52.92 | 276,501 | +0.90(+1.73%) |
Aug 10, 2023 | 50.98 | 53.80 | 50.93 | 52.02 | 213,109 | +1.84(+3.67%) |
Aug 09, 2023 | 48.82 | 51.36 | 48.41 | 50.18 | 493,710 | +1.24(+2.53%) |
Aug 08, 2023 | 47.78 | 49.80 | 47.62 | 48.94 | 116,880 | +1.12(+2.34%) |
Aug 07, 2023 | 47.72 | 48.81 | 46.56 | 47.82 | 89,161 | -0.15(-0.31%) |
Aug 04, 2023 | 50.22 | 50.22 | 47.42 | 47.97 | 232,631 | -2.08(-4.16%) |
Aug 03, 2023 | 49.93 | 50.98 | 49.59 | 50.05 | 106,835 | +0.12(+0.24%) |
Aug 02, 2023 | 50.44 | 50.50 | 49.07 | 49.93 | 128,023 | -0.43(-0.85%) |
Aug 01, 2023 | 49.50 | 50.95 | 49.11 | 50.36 | 75,356 | +0.76(+1.53%) |
Jul 31, 2023 | 48.62 | 49.83 | 48.62 | 49.60 | 153,711 | +1.16(+2.39%) |
Jul 28, 2023 | 46.67 | 48.58 | 46.32 | 48.44 | 83,012 | +2.06(+4.44%) |
Jul 27, 2023 | 46.26 | 47.30 | 46.01 | 46.38 | 107,121 | +0.29(+0.63%) |
Jul 26, 2023 | 45.02 | 46.25 | 44.65 | 46.09 | 67,729 | +1.09(+2.42%) |
Jul 25, 2023 | 45.65 | 46.15 | 44.40 | 45.00 | 101,897 | -0.61(-1.34%) |
Jul 24, 2023 | 45.88 | 45.88 | 44.41 | 45.61 | 98,927 | -0.20(-0.44%) |
Jul 21, 2023 | 46.36 | 46.60 | 45.05 | 45.81 | 113,536 | -0.31(-0.67%) |
Jul 20, 2023 | 46.39 | 46.68 | 44.78 | 46.12 | 180,268 | -0.37(-0.80%) |
Jul 19, 2023 | 46.10 | 46.97 | 44.71 | 46.49 | 121,498 | +0.46(+1.00%) |
Jul 18, 2023 | 46.17 | 48.06 | 45.38 | 46.03 | 84,760 | +0.04(+0.09%) |
Jul 17, 2023 | 46.39 | 47.31 | 45.90 | 45.99 | 104,673 | -0.18(-0.39%) |
Jul 14, 2023 | 47.93 | 47.93 | 44.85 | 46.17 | 132,531 | -1.41(-2.96%) |
Jul 13, 2023 | 47.87 | 48.20 | 47.10 | 47.58 | 95,710 | +0.07(+0.15%) |
Jul 12, 2023 | 48.17 | 48.52 | 46.21 | 47.51 | 190,017 | -0.29(-0.61%) |
Jul 11, 2023 | 46.79 | 48.20 | 46.23 | 47.80 | 256,659 | +1.12(+2.40%) |
Jul 10, 2023 | 45.45 | 46.74 | 44.78 | 46.68 | 298,813 | +1.24(+2.73%) |
Jul 07, 2023 | 43.99 | 45.76 | 43.62 | 45.44 | 244,419 | +1.41(+3.20%) |
Jul 06, 2023 | 43.02 | 44.30 | 41.61 | 44.03 | 251,434 | +0.82(+1.90%) |
Jul 05, 2023 | 43.02 | 44.95 | 42.78 | 43.21 | 188,531 | -0.94(-2.13%) |
Jul 03, 2023 | 42.93 | 44.64 | 42.18 | 44.15 | 172,724 | -0.25(-0.56%) |
Jun 30, 2023 | 46.55 | 47.78 | 44.25 | 44.40 | 359,504 | -2.15(-4.62%) |
Jun 29, 2023 | 47.99 | 47.99 | 44.00 | 46.55 | 571,814 | -4.65(-9.08%) |
Jun 28, 2023 | 51.69 | 51.69 | 48.56 | 51.20 | 300,277 | -0.79(-1.52%) |
Jun 27, 2023 | 49.82 | 52.19 | 49.10 | 51.99 | 194,966 | +2.09(+4.19%) |
Jun 26, 2023 | 51.63 | 53.50 | 48.28 | 49.90 | 262,408 | -2.57(-4.90%) |
Jun 23, 2023 | 56.43 | 56.43 | 51.74 | 52.47 | 1,165,041 | -1.77(-3.26%) |
Jun 22, 2023 | 54.28 | 57.70 | 51.73 | 54.24 | 300,816 | +0.90(+1.69%) |
Jun 21, 2023 | 54.48 | 54.48 | 49.96 | 53.34 | 188,978 | +0.36(+0.68%) |
Jun 20, 2023 | 48.85 | 53.48 | 48.06 | 52.98 | 528,001 | +3.56(+7.20%) |
Jun 16, 2023 | 48.96 | 49.96 | 47.70 | 49.42 | 400,866 | +0.75(+1.54%) |
Jun 15, 2023 | 48.92 | 50.80 | 48.09 | 48.67 | 158,349 | -0.33(-0.67%) |
Jun 14, 2023 | 52.05 | 53.69 | 48.25 | 49.00 | 883,272 | -1.83(-3.60%) |
Jun 13, 2023 | 47.30 | 51.64 | 47.08 | 50.83 | 164,622 | +1.98(+4.05%) |
Jun 12, 2023 | 48.27 | 54.95 | 46.23 | 48.85 | 336,884 | +3.16(+6.92%) |
Jun 09, 2023 | 41.98 | 48.88 | 40.00 | 45.69 | 777,809 | +6.22(+15.76%) |
Jun 08, 2023 | 39.08 | 40.99 | 38.25 | 39.47 | 220,420 | +0.53(+1.36%) |
Jun 07, 2023 | 40.40 | 41.05 | 38.01 | 38.94 | 94,260 | -0.23(-0.59%) |
Jun 06, 2023 | 41.22 | 42.28 | 37.61 | 39.17 | 312,585 | -2.36(-5.68%) |
Jun 05, 2023 | 41.26 | 42.49 | 39.12 | 41.53 | 366,336 | +0.86(+2.11%) |
Jun 02, 2023 | 40.00 | 42.19 | 39.31 | 40.67 | 182,115 | +0.92(+2.31%) |