Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.39 | 45.14 | 44.23 | 44.70 | 154,795 | +0.47(+1.06%) |
May 16, 2024 | 43.08 | 44.70 | 43.08 | 44.23 | 94,474 | +0.70(+1.61%) |
May 15, 2024 | 43.68 | 43.68 | 42.83 | 43.53 | 49,295 | +0.70(+1.63%) |
May 14, 2024 | 43.48 | 43.95 | 42.25 | 42.83 | 62,727 | +0.06(+0.14%) |
May 13, 2024 | 43.05 | 43.74 | 42.77 | 42.77 | 42,288 | +0.14(+0.33%) |
May 10, 2024 | 42.54 | 43.08 | 41.72 | 42.63 | 40,338 | +0.49(+1.16%) |
May 09, 2024 | 42.08 | 43.00 | 41.80 | 42.14 | 86,689 | +0.22(+0.52%) |
May 08, 2024 | 41.93 | 42.43 | 41.15 | 41.92 | 64,615 | -0.32(-0.76%) |
May 07, 2024 | 43.36 | 43.70 | 42.24 | 42.24 | 40,448 | -1.17(-2.70%) |
May 06, 2024 | 42.94 | 43.61 | 42.81 | 43.41 | 86,153 | +0.72(+1.69%) |
May 03, 2024 | 43.54 | 44.21 | 42.69 | 42.69 | 53,299 | +0.06(+0.14%) |
May 02, 2024 | 41.33 | 42.65 | 41.33 | 42.63 | 58,469 | +1.72(+4.20%) |
May 01, 2024 | 39.88 | 41.72 | 39.80 | 40.91 | 86,903 | +1.21(+3.05%) |
Apr 30, 2024 | 40.09 | 40.34 | 39.67 | 39.70 | 71,043 | -0.76(-1.88%) |
Apr 29, 2024 | 41.89 | 42.16 | 40.36 | 40.46 | 80,614 | -1.67(-3.96%) |
Apr 26, 2024 | 41.17 | 42.20 | 40.88 | 42.13 | 67,458 | +0.77(+1.86%) |
Apr 25, 2024 | 41.77 | 42.24 | 40.68 | 41.36 | 117,687 | -0.89(-2.11%) |
Apr 24, 2024 | 41.66 | 42.79 | 41.20 | 42.25 | 133,052 | -0.44(-1.03%) |
Apr 23, 2024 | 42.55 | 44.00 | 41.71 | 42.69 | 128,175 | +0.38(+0.90%) |
Apr 22, 2024 | 39.50 | 43.08 | 39.50 | 42.31 | 233,832 | +3.25(+8.32%) |
Apr 19, 2024 | 35.17 | 40.11 | 35.17 | 39.06 | 303,460 | +5.96(+18.01%) |
Apr 18, 2024 | 32.55 | 33.64 | 32.46 | 33.10 | 129,138 | +0.44(+1.35%) |
Apr 17, 2024 | 33.33 | 33.62 | 32.55 | 32.66 | 54,641 | -0.39(-1.18%) |
Apr 16, 2024 | 33.05 | 33.48 | 32.74 | 33.05 | 72,429 | -0.26(-0.78%) |
Apr 15, 2024 | 34.53 | 34.60 | 33.19 | 33.31 | 71,822 | -1.16(-3.37%) |
Apr 12, 2024 | 34.60 | 34.90 | 34.42 | 34.47 | 39,678 | -0.53(-1.51%) |
Apr 11, 2024 | 35.50 | 35.57 | 34.60 | 35.00 | 66,936 | +0.19(+0.55%) |
Apr 10, 2024 | 35.87 | 35.97 | 34.56 | 34.81 | 223,690 | -2.37(-6.37%) |
Apr 09, 2024 | 37.25 | 37.80 | 37.08 | 37.18 | 52,797 | +0.15(+0.41%) |
Apr 08, 2024 | 35.71 | 37.20 | 35.71 | 37.03 | 65,451 | +1.72(+4.87%) |
Apr 05, 2024 | 35.41 | 35.75 | 34.97 | 35.31 | 70,896 | -0.43(-1.20%) |
Apr 04, 2024 | 35.20 | 36.87 | 35.08 | 35.74 | 104,079 | +0.78(+2.23%) |
Apr 03, 2024 | 34.99 | 35.25 | 34.68 | 34.96 | 76,315 | -0.10(-0.29%) |
Apr 02, 2024 | 35.48 | 35.86 | 35.00 | 35.06 | 93,667 | -1.37(-3.76%) |
Apr 01, 2024 | 38.59 | 38.59 | 36.01 | 36.43 | 97,322 | -2.07(-5.38%) |
Mar 28, 2024 | 37.92 | 38.57 | 37.81 | 38.50 | 174,235 | +0.45(+1.18%) |
Mar 27, 2024 | 36.30 | 38.09 | 36.28 | 38.05 | 174,581 | +1.85(+5.11%) |
Mar 26, 2024 | 37.20 | 37.24 | 36.00 | 36.20 | 81,636 | -0.51(-1.39%) |
Mar 25, 2024 | 37.14 | 37.80 | 36.56 | 36.71 | 63,966 | -0.43(-1.16%) |
Mar 22, 2024 | 38.48 | 38.80 | 37.08 | 37.14 | 81,855 | -1.88(-4.82%) |
Mar 21, 2024 | 38.95 | 40.09 | 38.94 | 39.02 | 98,782 | +0.23(+0.59%) |
Mar 20, 2024 | 36.18 | 39.09 | 35.86 | 38.79 | 138,299 | +2.61(+7.21%) |
Mar 19, 2024 | 36.66 | 37.00 | 35.88 | 36.18 | 66,818 | -0.80(-2.16%) |
Mar 18, 2024 | 37.55 | 37.98 | 36.69 | 36.98 | 77,207 | -0.39(-1.04%) |
Mar 15, 2024 | 37.03 | 38.11 | 36.95 | 37.37 | 287,755 | +0.26(+0.70%) |
Mar 14, 2024 | 38.49 | 38.49 | 36.65 | 37.11 | 115,197 | -1.62(-4.18%) |
Mar 13, 2024 | 38.92 | 39.74 | 38.48 | 38.73 | 101,412 | -0.15(-0.39%) |
Mar 12, 2024 | 39.39 | 39.91 | 38.73 | 38.88 | 93,393 | -0.80(-2.02%) |
Mar 11, 2024 | 38.79 | 40.16 | 38.79 | 39.68 | 74,869 | -0.22(-0.55%) |
Mar 08, 2024 | 40.59 | 40.98 | 39.42 | 39.90 | 51,206 | +0.07(+0.18%) |
Mar 07, 2024 | 40.20 | 40.84 | 39.26 | 39.83 | 68,451 | +0.33(+0.84%) |
Mar 06, 2024 | 39.85 | 40.51 | 37.50 | 39.50 | 117,989 | -0.51(-1.27%) |
Mar 05, 2024 | 36.65 | 40.24 | 36.65 | 40.01 | 141,526 | +2.89(+7.79%) |
Mar 04, 2024 | 38.44 | 39.23 | 36.83 | 37.12 | 108,315 | -0.88(-2.32%) |
Mar 01, 2024 | 38.51 | 38.51 | 36.88 | 38.00 | 129,967 | -1.21(-3.09%) |
Feb 29, 2024 | 41.87 | 42.83 | 38.35 | 39.21 | 176,885 | -1.61(-3.94%) |
Feb 28, 2024 | 40.94 | 41.57 | 40.63 | 40.82 | 42,845 | -0.67(-1.61%) |
Feb 27, 2024 | 41.51 | 42.71 | 41.37 | 41.49 | 44,982 | +0.36(+0.88%) |
Feb 26, 2024 | 41.88 | 42.60 | 40.53 | 41.13 | 64,962 | -0.93(-2.21%) |
Feb 23, 2024 | 42.74 | 43.08 | 41.73 | 42.06 | 69,895 | -0.41(-0.97%) |
Feb 22, 2024 | 42.62 | 43.61 | 41.78 | 42.47 | 74,369 | -0.27(-0.63%) |
Feb 21, 2024 | 43.25 | 43.58 | 42.26 | 42.74 | 48,074 | -1.00(-2.29%) |
Feb 20, 2024 | 43.75 | 44.82 | 43.60 | 43.74 | 43,952 | -1.07(-2.39%) |
Feb 16, 2024 | 44.77 | 45.31 | 43.71 | 44.81 | 62,658 | -0.78(-1.71%) |
Feb 15, 2024 | 43.63 | 46.50 | 43.63 | 45.59 | 92,646 | +2.46(+5.70%) |
Feb 14, 2024 | 41.89 | 43.28 | 41.15 | 43.13 | 75,546 | +1.91(+4.63%) |
Feb 13, 2024 | 42.01 | 42.49 | 40.63 | 41.22 | 96,933 | -2.65(-6.04%) |
Feb 12, 2024 | 42.61 | 44.89 | 42.61 | 43.87 | 83,785 | +1.37(+3.22%) |
Feb 09, 2024 | 42.10 | 42.52 | 41.20 | 42.50 | 104,123 | +0.55(+1.31%) |
Feb 08, 2024 | 40.70 | 42.03 | 40.49 | 41.95 | 121,011 | +0.90(+2.19%) |
Feb 07, 2024 | 43.58 | 43.58 | 40.65 | 41.05 | 203,001 | -2.44(-5.61%) |
Feb 06, 2024 | 43.74 | 44.35 | 42.42 | 43.49 | 161,885 | -0.31(-0.71%) |
Feb 05, 2024 | 43.50 | 44.14 | 42.47 | 43.80 | 89,748 | -0.76(-1.71%) |
Feb 02, 2024 | 43.82 | 45.02 | 43.14 | 44.56 | 105,178 | -0.65(-1.44%) |
Feb 01, 2024 | 48.94 | 48.94 | 40.92 | 45.21 | 327,977 | -3.28(-6.76%) |
Jan 31, 2024 | 48.82 | 51.90 | 45.61 | 48.49 | 162,551 | -2.97(-5.77%) |
Jan 30, 2024 | 52.60 | 52.91 | 51.21 | 51.46 | 115,287 | -1.58(-2.98%) |
Jan 29, 2024 | 50.32 | 53.08 | 49.51 | 53.04 | 104,167 | +2.79(+5.55%) |
Jan 26, 2024 | 50.46 | 51.27 | 49.67 | 50.25 | 45,844 | +0.09(+0.18%) |
Jan 25, 2024 | 51.83 | 52.27 | 49.83 | 50.16 | 128,932 | -0.54(-1.07%) |
Jan 24, 2024 | 50.00 | 51.16 | 50.00 | 50.70 | 91,067 | +1.38(+2.80%) |
Jan 23, 2024 | 49.88 | 49.95 | 48.50 | 49.32 | 115,175 | +0.36(+0.74%) |
Jan 22, 2024 | 45.72 | 48.99 | 45.72 | 48.96 | 103,581 | +3.02(+6.57%) |
Jan 19, 2024 | 46.47 | 46.84 | 41.41 | 45.94 | 169,526 | -1.02(-2.17%) |
Jan 18, 2024 | 48.49 | 48.49 | 46.83 | 46.96 | 103,164 | -1.01(-2.11%) |
Jan 17, 2024 | 47.05 | 48.09 | 46.97 | 47.97 | 52,722 | -0.27(-0.56%) |
Jan 16, 2024 | 48.89 | 49.42 | 48.16 | 48.24 | 53,120 | -1.59(-3.19%) |
Jan 12, 2024 | 51.38 | 51.53 | 48.86 | 49.83 | 61,506 | -0.98(-1.93%) |
Jan 11, 2024 | 50.27 | 51.77 | 49.18 | 50.81 | 69,563 | -0.06(-0.12%) |
Jan 10, 2024 | 50.19 | 50.87 | 49.36 | 50.87 | 61,904 | +0.39(+0.77%) |
Jan 09, 2024 | 51.48 | 51.49 | 50.37 | 50.48 | 61,542 | -1.81(-3.46%) |
Jan 08, 2024 | 51.02 | 52.48 | 50.45 | 52.29 | 73,905 | +0.80(+1.55%) |
Jan 05, 2024 | 50.92 | 52.34 | 50.38 | 51.49 | 133,196 | +0.86(+1.70%) |
Jan 04, 2024 | 51.97 | 52.98 | 50.27 | 50.63 | 105,277 | -1.24(-2.39%) |
Jan 03, 2024 | 50.82 | 52.40 | 49.99 | 51.87 | 175,219 | +0.72(+1.41%) |
Jan 02, 2024 | 54.49 | 54.61 | 49.48 | 51.15 | 203,990 | -4.23(-7.64%) |
Dec 29, 2023 | 56.16 | 56.43 | 54.89 | 55.38 | 124,501 | -1.08(-1.91%) |
Dec 28, 2023 | 56.08 | 57.05 | 56.08 | 56.46 | 45,717 | -0.18(-0.32%) |
Dec 27, 2023 | 56.49 | 57.15 | 56.11 | 56.64 | 60,051 | +0.27(+0.48%) |
Dec 26, 2023 | 54.61 | 56.51 | 54.20 | 56.37 | 88,912 | +2.24(+4.14%) |
Dec 22, 2023 | 54.14 | 57.00 | 53.90 | 54.13 | 147,487 | +0.44(+0.82%) |
Dec 21, 2023 | 54.13 | 54.28 | 53.16 | 53.69 | 94,767 | +0.38(+0.71%) |
Dec 20, 2023 | 54.63 | 56.08 | 53.31 | 53.31 | 104,851 | -1.37(-2.51%) |
Dec 19, 2023 | 53.24 | 55.00 | 52.83 | 54.68 | 109,126 | +1.75(+3.31%) |
Dec 18, 2023 | 53.27 | 53.59 | 52.09 | 52.93 | 119,947 | +0.26(+0.49%) |
Dec 15, 2023 | 52.96 | 53.38 | 51.18 | 52.67 | 640,459 | +0.50(+0.96%) |
Dec 14, 2023 | 51.32 | 54.50 | 50.74 | 52.17 | 321,521 | +2.82(+5.71%) |
Dec 13, 2023 | 45.40 | 49.40 | 44.52 | 49.35 | 170,433 | +4.07(+8.99%) |
Dec 12, 2023 | 45.67 | 45.67 | 44.66 | 45.28 | 85,059 | -0.31(-0.68%) |
Dec 11, 2023 | 46.00 | 46.25 | 45.14 | 45.59 | 92,536 | -0.37(-0.81%) |
Dec 08, 2023 | 46.50 | 47.00 | 45.62 | 45.96 | 81,513 | -0.18(-0.39%) |
Dec 07, 2023 | 43.84 | 46.61 | 43.70 | 46.14 | 124,639 | +2.17(+4.94%) |
Dec 06, 2023 | 43.33 | 45.58 | 43.33 | 43.97 | 150,565 | +1.01(+2.35%) |
Dec 05, 2023 | 42.17 | 43.77 | 41.85 | 42.96 | 103,653 | +0.79(+1.87%) |
Dec 04, 2023 | 41.53 | 42.79 | 41.53 | 42.17 | 78,121 | +0.28(+0.67%) |
Dec 01, 2023 | 38.75 | 42.11 | 38.54 | 41.89 | 126,815 | +2.92(+7.49%) |
Nov 30, 2023 | 39.23 | 39.89 | 38.56 | 38.97 | 104,180 | +0.20(+0.52%) |
Nov 29, 2023 | 37.67 | 39.27 | 37.53 | 38.77 | 106,281 | +1.36(+3.64%) |
Nov 28, 2023 | 37.20 | 37.50 | 36.14 | 37.41 | 64,989 | +0.60(+1.63%) |
Nov 27, 2023 | 37.12 | 37.17 | 36.38 | 36.81 | 79,916 | -0.91(-2.41%) |
Nov 24, 2023 | 36.83 | 37.73 | 36.29 | 37.72 | 21,791 | +0.70(+1.89%) |
Nov 22, 2023 | 37.13 | 37.18 | 36.52 | 37.02 | 65,387 | +0.73(+2.01%) |
Nov 21, 2023 | 37.62 | 38.04 | 36.26 | 36.29 | 60,442 | -1.96(-5.12%) |
Nov 20, 2023 | 37.89 | 38.32 | 37.45 | 38.25 | 56,151 | +0.64(+1.70%) |
Nov 17, 2023 | 37.27 | 37.93 | 36.66 | 37.61 | 79,395 | +1.02(+2.79%) |
Nov 16, 2023 | 37.75 | 37.75 | 36.12 | 36.59 | 53,257 | -1.17(-3.10%) |
Nov 15, 2023 | 37.93 | 38.80 | 37.52 | 37.76 | 72,445 | +0.24(+0.64%) |
Nov 14, 2023 | 36.70 | 38.62 | 36.46 | 37.52 | 146,914 | +2.72(+7.82%) |
Nov 13, 2023 | 33.85 | 35.00 | 33.58 | 34.80 | 73,037 | +0.60(+1.75%) |
Nov 10, 2023 | 33.81 | 34.43 | 33.45 | 34.20 | 42,195 | +0.51(+1.51%) |
Nov 09, 2023 | 34.38 | 34.54 | 33.61 | 33.69 | 60,872 | -0.95(-2.74%) |
Nov 08, 2023 | 36.21 | 36.21 | 34.38 | 34.64 | 66,206 | -1.81(-4.97%) |
Nov 07, 2023 | 36.66 | 37.56 | 36.26 | 36.45 | 63,663 | -0.80(-2.15%) |
Nov 06, 2023 | 37.71 | 37.79 | 36.93 | 37.25 | 83,753 | -0.09(-0.24%) |
Nov 03, 2023 | 35.96 | 37.80 | 35.90 | 37.34 | 106,549 | +2.13(+6.05%) |
Nov 02, 2023 | 33.46 | 35.25 | 33.46 | 35.21 | 84,803 | +2.55(+7.81%) |
Nov 01, 2023 | 32.63 | 33.04 | 31.81 | 32.66 | 62,171 | +0.25(+0.77%) |
Oct 31, 2023 | 32.54 | 32.88 | 31.95 | 32.41 | 67,887 | -0.18(-0.55%) |
Oct 30, 2023 | 32.57 | 33.08 | 31.93 | 32.59 | 60,507 | +0.58(+1.81%) |
Oct 27, 2023 | 32.55 | 33.11 | 31.35 | 32.01 | 70,886 | -0.67(-2.05%) |
Oct 26, 2023 | 31.60 | 32.89 | 31.60 | 32.68 | 58,623 | +0.95(+2.99%) |
Oct 25, 2023 | 32.08 | 32.08 | 30.72 | 31.73 | 99,165 | -0.89(-2.73%) |
Oct 24, 2023 | 32.26 | 32.85 | 31.83 | 32.62 | 90,557 | +1.00(+3.16%) |
Oct 23, 2023 | 33.10 | 33.79 | 31.50 | 31.62 | 125,439 | -1.48(-4.47%) |
Oct 20, 2023 | 34.25 | 36.07 | 33.10 | 33.10 | 218,144 | +0.89(+2.76%) |
Oct 19, 2023 | 33.32 | 33.90 | 32.19 | 32.21 | 108,006 | -1.03(-3.10%) |
Oct 18, 2023 | 33.82 | 34.82 | 32.97 | 33.24 | 106,695 | -0.56(-1.66%) |
Oct 17, 2023 | 32.14 | 35.31 | 32.14 | 33.80 | 138,924 | +1.34(+4.13%) |
Oct 16, 2023 | 30.67 | 32.78 | 30.52 | 32.46 | 106,898 | +2.20(+7.27%) |
Oct 13, 2023 | 31.66 | 32.41 | 30.20 | 30.26 | 61,131 | -0.99(-3.17%) |
Oct 12, 2023 | 31.71 | 31.78 | 31.10 | 31.25 | 69,633 | -0.80(-2.50%) |
Oct 11, 2023 | 32.85 | 33.15 | 31.69 | 32.05 | 53,560 | -0.29(-0.90%) |
Oct 10, 2023 | 31.83 | 32.89 | 31.70 | 32.34 | 100,051 | +0.56(+1.76%) |
Oct 09, 2023 | 32.14 | 32.77 | 31.42 | 31.78 | 104,259 | -0.93(-2.84%) |
Oct 06, 2023 | 32.49 | 33.28 | 31.07 | 32.71 | 150,631 | -0.84(-2.50%) |
Oct 05, 2023 | 33.06 | 34.10 | 32.74 | 33.55 | 267,549 | -1.16(-3.34%) |
Oct 04, 2023 | 34.43 | 34.76 | 33.46 | 34.71 | 56,576 | +0.44(+1.28%) |
Oct 03, 2023 | 34.74 | 35.03 | 33.80 | 34.27 | 70,090 | -0.85(-2.42%) |
Oct 02, 2023 | 36.22 | 36.26 | 34.71 | 35.12 | 92,714 | -1.16(-3.20%) |
Sep 29, 2023 | 35.60 | 36.99 | 35.60 | 36.28 | 120,645 | +1.32(+3.78%) |
Sep 28, 2023 | 34.27 | 35.14 | 34.17 | 34.96 | 74,875 | +0.74(+2.16%) |
Sep 27, 2023 | 34.78 | 35.08 | 34.19 | 34.22 | 63,332 | +0.31(+0.91%) |
Sep 26, 2023 | 33.64 | 34.84 | 33.60 | 33.91 | 87,349 | -0.52(-1.51%) |
Sep 25, 2023 | 33.62 | 34.70 | 34.24 | 34.43 | 54,719 | +0.71(+2.11%) |
Sep 22, 2023 | 34.29 | 34.29 | 33.50 | 33.72 | 56,190 | -0.19(-0.56%) |
Sep 21, 2023 | 34.28 | 35.00 | 33.90 | 33.91 | 106,392 | -0.87(-2.50%) |
Sep 20, 2023 | 36.11 | 36.11 | 34.77 | 34.78 | 72,563 | -0.79(-2.22%) |
Sep 19, 2023 | 36.08 | 36.35 | 35.36 | 35.57 | 50,915 | -0.35(-0.97%) |
Sep 18, 2023 | 36.51 | 36.51 | 35.60 | 35.92 | 99,967 | -0.61(-1.67%) |
Sep 15, 2023 | 36.91 | 37.07 | 36.27 | 36.53 | 597,897 | -0.99(-2.64%) |
Sep 14, 2023 | 36.81 | 37.69 | 36.38 | 37.52 | 192,688 | +1.07(+2.94%) |
Sep 13, 2023 | 37.39 | 37.49 | 35.92 | 36.45 | 178,136 | -0.90(-2.41%) |
Sep 12, 2023 | 37.55 | 38.37 | 36.77 | 37.35 | 104,603 | -0.17(-0.45%) |
Sep 11, 2023 | 38.04 | 38.18 | 37.25 | 37.52 | 82,786 | -0.25(-0.66%) |
Sep 08, 2023 | 37.90 | 38.06 | 37.24 | 37.77 | 96,915 | -0.06(-0.16%) |
Sep 07, 2023 | 38.11 | 38.77 | 37.70 | 37.83 | 150,846 | -0.59(-1.54%) |
Sep 06, 2023 | 39.56 | 40.06 | 38.11 | 38.42 | 139,291 | -1.40(-3.52%) |
Sep 05, 2023 | 40.28 | 40.29 | 39.32 | 39.82 | 124,291 | -0.97(-2.38%) |
Sep 01, 2023 | 40.28 | 41.25 | 40.28 | 40.79 | 102,999 | +0.98(+2.46%) |
Aug 31, 2023 | 40.08 | 40.68 | 39.50 | 39.81 | 89,181 | -0.31(-0.77%) |
Aug 30, 2023 | 41.44 | 41.60 | 40.06 | 40.12 | 101,515 | -1.36(-3.28%) |
Aug 29, 2023 | 41.10 | 42.01 | 40.34 | 41.48 | 70,950 | +0.37(+0.90%) |
Aug 28, 2023 | 41.05 | 41.54 | 40.71 | 41.11 | 45,461 | +0.57(+1.41%) |
Aug 25, 2023 | 41.35 | 41.46 | 39.59 | 40.54 | 79,048 | -0.56(-1.36%) |
Aug 24, 2023 | 41.81 | 42.86 | 40.94 | 41.10 | 55,888 | -0.78(-1.86%) |
Aug 23, 2023 | 41.14 | 42.34 | 41.14 | 41.88 | 61,163 | +0.70(+1.70%) |
Aug 22, 2023 | 41.83 | 42.49 | 40.80 | 41.18 | 174,289 | -0.88(-2.09%) |
Aug 21, 2023 | 42.60 | 43.24 | 41.75 | 42.06 | 92,230 | -0.44(-1.04%) |
Aug 18, 2023 | 42.11 | 43.09 | 41.73 | 42.50 | 69,228 | -0.21(-0.49%) |
Aug 17, 2023 | 44.06 | 44.32 | 42.55 | 42.71 | 78,749 | -0.91(-2.09%) |
Aug 16, 2023 | 44.50 | 45.15 | 42.87 | 43.62 | 105,456 | -0.98(-2.20%) |
Aug 15, 2023 | 44.75 | 45.06 | 44.09 | 44.60 | 119,929 | -0.64(-1.41%) |
Aug 14, 2023 | 45.69 | 45.69 | 45.06 | 45.24 | 62,421 | -0.87(-1.89%) |
Aug 11, 2023 | 45.31 | 46.34 | 45.31 | 46.11 | 52,920 | +0.32(+0.70%) |
Aug 10, 2023 | 47.20 | 47.84 | 45.65 | 45.79 | 71,649 | -0.82(-1.76%) |
Aug 09, 2023 | 47.60 | 47.76 | 46.54 | 46.61 | 88,470 | -1.49(-3.10%) |
Aug 08, 2023 | 46.64 | 48.44 | 45.76 | 48.10 | 75,370 | -0.52(-1.07%) |
Aug 07, 2023 | 48.30 | 48.75 | 47.80 | 48.62 | 74,182 | +0.32(+0.66%) |
Aug 04, 2023 | 47.80 | 49.70 | 47.80 | 48.30 | 95,376 | +0.87(+1.83%) |
Aug 03, 2023 | 45.98 | 47.58 | 45.29 | 47.43 | 137,533 | +1.01(+2.18%) |
Aug 02, 2023 | 44.54 | 46.48 | 43.99 | 46.42 | 112,326 | +0.36(+0.78%) |
Aug 01, 2023 | 44.72 | 46.23 | 44.30 | 46.06 | 132,917 | +0.77(+1.70%) |
Jul 31, 2023 | 45.54 | 46.09 | 44.55 | 45.29 | 119,800 | -0.49(-1.07%) |
Jul 28, 2023 | 45.49 | 46.98 | 44.63 | 45.78 | 116,364 | +1.66(+3.76%) |
Jul 27, 2023 | 47.85 | 47.85 | 43.96 | 44.12 | 303,839 | -2.88(-6.13%) |
Jul 26, 2023 | 44.75 | 48.58 | 44.75 | 47.00 | 327,039 | +2.62(+5.90%) |
Jul 25, 2023 | 46.86 | 47.98 | 43.01 | 44.38 | 550,853 | -1.96(-4.23%) |
Jul 24, 2023 | 42.20 | 46.35 | 42.02 | 46.34 | 343,958 | +4.51(+10.78%) |
Jul 21, 2023 | 44.46 | 44.49 | 41.35 | 41.83 | 415,780 | -4.31(-9.34%) |
Jul 20, 2023 | 47.13 | 47.64 | 45.46 | 46.14 | 218,819 | -1.37(-2.88%) |
Jul 19, 2023 | 46.11 | 47.81 | 45.58 | 47.51 | 240,960 | +1.99(+4.37%) |
Jul 18, 2023 | 42.77 | 46.01 | 42.77 | 45.52 | 260,168 | +2.87(+6.73%) |
Jul 17, 2023 | 40.55 | 43.58 | 40.50 | 42.65 | 168,850 | +1.76(+4.30%) |
Jul 14, 2023 | 42.00 | 42.00 | 39.86 | 40.89 | 147,917 | -0.47(-1.14%) |
Jul 13, 2023 | 40.62 | 41.65 | 40.32 | 41.36 | 171,311 | +1.08(+2.68%) |
Jul 12, 2023 | 39.83 | 41.18 | 39.58 | 40.28 | 217,598 | +1.25(+3.20%) |
Jul 11, 2023 | 38.16 | 39.59 | 38.06 | 39.03 | 133,472 | +1.08(+2.85%) |
Jul 10, 2023 | 36.07 | 38.10 | 35.94 | 37.95 | 173,105 | +1.81(+5.01%) |
Jul 07, 2023 | 34.15 | 36.67 | 34.15 | 36.14 | 171,712 | +1.69(+4.91%) |
Jul 06, 2023 | 34.48 | 34.98 | 33.06 | 34.45 | 173,870 | -0.30(-0.86%) |
Jul 05, 2023 | 34.94 | 35.77 | 34.48 | 34.75 | 121,180 | -0.72(-2.03%) |
Jul 03, 2023 | 34.81 | 35.82 | 34.28 | 35.47 | 106,224 | +0.74(+2.13%) |
Jun 30, 2023 | 35.40 | 36.06 | 34.67 | 34.73 | 164,858 | -0.70(-1.98%) |
Jun 29, 2023 | 34.77 | 36.38 | 34.36 | 35.43 | 203,641 | +1.68(+4.98%) |
Jun 28, 2023 | 34.35 | 34.84 | 33.33 | 33.75 | 163,845 | -0.60(-1.75%) |
Jun 27, 2023 | 33.54 | 34.75 | 32.61 | 34.35 | 161,682 | +0.86(+2.57%) |
Jun 26, 2023 | 31.92 | 34.34 | 31.92 | 33.49 | 236,651 | +1.53(+4.79%) |
Jun 23, 2023 | 32.04 | 33.00 | 31.54 | 31.96 | 523,997 | -1.32(-3.97%) |
Jun 22, 2023 | 35.55 | 35.55 | 33.20 | 33.28 | 263,242 | -2.55(-7.12%) |
Jun 21, 2023 | 37.26 | 37.30 | 35.66 | 35.83 | 186,906 | -1.47(-3.94%) |
Jun 20, 2023 | 38.05 | 38.05 | 36.72 | 37.30 | 213,421 | -1.09(-2.84%) |
Jun 16, 2023 | 38.46 | 38.94 | 36.34 | 38.39 | 808,463 | +0.44(+1.16%) |