Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.55 | 47.77 | 47.33 | 47.66 | 27,937 | -0.07(-0.15%) |
Jun 06, 2024 | 47.30 | 47.84 | 47.11 | 47.73 | 14,604 | +0.37(+0.78%) |
Jun 05, 2024 | 47.60 | 47.96 | 47.01 | 47.36 | 27,104 | -0.19(-0.40%) |
Jun 04, 2024 | 48.65 | 49.30 | 46.62 | 47.55 | 81,817 | -1.24(-2.54%) |
Jun 03, 2024 | 48.98 | 48.98 | 48.00 | 48.79 | 40,248 | -0.07(-0.14%) |
May 31, 2024 | 48.18 | 49.41 | 46.51 | 48.86 | 77,235 | +0.76(+1.58%) |
May 30, 2024 | 48.43 | 48.48 | 47.84 | 48.10 | 74,819 | -0.10(-0.20%) |
May 29, 2024 | 48.23 | 48.53 | 47.81 | 48.20 | 81,483 | -0.07(-0.14%) |
May 28, 2024 | 48.34 | 48.70 | 47.94 | 48.26 | 109,143 | +0.45(+0.94%) |
May 24, 2024 | 47.04 | 48.06 | 47.04 | 47.81 | 35,114 | +1.16(+2.49%) |
May 23, 2024 | 47.78 | 47.78 | 46.65 | 46.65 | 44,766 | -0.65(-1.38%) |
May 22, 2024 | 47.94 | 47.99 | 47.04 | 47.30 | 59,625 | -0.43(-0.91%) |
May 21, 2024 | 47.37 | 47.99 | 47.28 | 47.74 | 38,036 | -0.12(-0.26%) |
May 20, 2024 | 47.59 | 48.15 | 47.06 | 47.86 | 55,302 | +0.30(+0.63%) |
May 17, 2024 | 48.96 | 48.96 | 47.03 | 47.56 | 43,597 | -0.68(-1.41%) |
May 16, 2024 | 47.80 | 48.46 | 47.40 | 48.24 | 37,788 | +0.47(+0.98%) |
May 15, 2024 | 46.80 | 47.77 | 46.78 | 47.77 | 32,280 | +1.15(+2.47%) |
May 14, 2024 | 47.89 | 48.71 | 46.61 | 46.62 | 56,453 | -1.24(-2.59%) |
May 13, 2024 | 47.24 | 47.98 | 47.08 | 47.86 | 43,415 | +0.82(+1.73%) |
May 10, 2024 | 47.28 | 47.50 | 45.89 | 47.04 | 36,719 | -0.13(-0.28%) |
May 09, 2024 | 48.00 | 48.00 | 47.04 | 47.18 | 34,405 | -0.51(-1.07%) |
May 08, 2024 | 48.44 | 49.16 | 46.05 | 47.69 | 65,414 | -0.78(-1.60%) |
May 07, 2024 | 47.81 | 49.16 | 47.19 | 48.46 | 80,549 | +1.01(+2.12%) |
May 06, 2024 | 47.16 | 47.52 | 46.51 | 47.46 | 27,733 | -0.08(-0.16%) |
May 03, 2024 | 47.08 | 47.55 | 46.15 | 47.53 | 22,208 | +1.17(+2.53%) |
May 02, 2024 | 45.32 | 46.74 | 45.32 | 46.36 | 15,454 | +1.15(+2.55%) |
May 01, 2024 | 44.51 | 46.08 | 43.93 | 45.21 | 21,314 | +0.88(+1.99%) |
Apr 30, 2024 | 44.61 | 45.12 | 44.02 | 44.33 | 23,022 | -0.34(-0.75%) |
Apr 29, 2024 | 44.35 | 45.58 | 44.26 | 44.66 | 21,688 | +0.42(+0.95%) |
Apr 26, 2024 | 44.61 | 45.81 | 43.75 | 44.24 | 14,637 | -0.50(-1.12%) |
Apr 25, 2024 | 45.38 | 45.60 | 44.07 | 44.74 | 18,422 | -1.10(-2.41%) |
Apr 24, 2024 | 45.36 | 46.05 | 45.23 | 45.84 | 18,966 | +0.49(+1.08%) |
Apr 23, 2024 | 44.55 | 46.04 | 44.54 | 45.35 | 27,496 | +0.69(+1.55%) |
Apr 22, 2024 | 45.39 | 45.39 | 43.77 | 44.66 | 34,891 | +0.90(+2.06%) |
Apr 19, 2024 | 42.48 | 44.81 | 42.48 | 43.76 | 15,197 | +1.02(+2.38%) |
Apr 18, 2024 | 40.31 | 43.38 | 39.69 | 42.74 | 54,572 | +2.32(+5.75%) |
Apr 17, 2024 | 41.98 | 42.65 | 40.32 | 40.42 | 84,739 | -2.07(-4.88%) |
Apr 16, 2024 | 43.27 | 43.57 | 41.28 | 42.49 | 63,143 | -1.51(-3.43%) |
Apr 15, 2024 | 44.72 | 45.43 | 43.81 | 44.00 | 73,818 | -1.07(-2.36%) |
Apr 12, 2024 | 44.76 | 45.54 | 44.40 | 45.07 | 46,574 | +0.21(+0.47%) |
Apr 11, 2024 | 45.18 | 45.18 | 43.94 | 44.85 | 52,828 | -0.60(-1.33%) |
Apr 10, 2024 | 45.99 | 46.56 | 43.65 | 45.46 | 102,092 | -0.71(-1.54%) |
Apr 09, 2024 | 47.04 | 47.04 | 46.09 | 46.17 | 26,163 | -0.73(-1.56%) |
Apr 08, 2024 | 47.18 | 47.28 | 46.44 | 46.90 | 24,027 | +0.46(+0.99%) |
Apr 05, 2024 | 46.95 | 47.73 | 46.36 | 46.44 | 29,248 | -0.41(-0.88%) |
Apr 04, 2024 | 47.45 | 47.81 | 46.84 | 46.85 | 34,436 | -0.06(-0.12%) |
Apr 03, 2024 | 47.37 | 48.58 | 46.90 | 46.91 | 23,305 | -0.08(-0.16%) |
Apr 02, 2024 | 47.72 | 47.91 | 46.90 | 46.99 | 29,294 | -0.74(-1.55%) |
Apr 01, 2024 | 47.91 | 49.20 | 47.33 | 47.73 | 49,875 | -0.01(-0.02%) |
Mar 28, 2024 | 47.14 | 47.97 | 46.77 | 47.74 | 103,198 | +0.69(+1.47%) |
Mar 27, 2024 | 47.04 | 47.84 | 46.68 | 47.04 | 31,030 | +0.15(+0.33%) |
Mar 26, 2024 | 46.48 | 46.94 | 46.36 | 46.89 | 24,031 | +0.32(+0.68%) |
Mar 25, 2024 | 46.84 | 47.04 | 45.86 | 46.57 | 22,093 | +0.04(+0.08%) |
Mar 22, 2024 | 46.84 | 46.84 | 46.18 | 46.54 | 13,567 | +0.03(+0.06%) |
Mar 21, 2024 | 46.80 | 47.72 | 45.41 | 46.51 | 59,365 | -0.30(-0.64%) |
Mar 20, 2024 | 46.79 | 47.06 | 46.35 | 46.80 | 34,524 | +0.40(+0.87%) |
Mar 19, 2024 | 45.89 | 46.90 | 45.60 | 46.40 | 43,978 | +0.18(+0.39%) |
Mar 18, 2024 | 46.78 | 47.14 | 44.05 | 46.22 | 113,813 | -0.96(-2.04%) |
Mar 15, 2024 | 47.47 | 48.19 | 46.08 | 47.18 | 56,407 | +0.86(+1.87%) |
Mar 14, 2024 | 46.50 | 46.64 | 45.99 | 46.31 | 27,381 | -0.22(-0.47%) |
Mar 13, 2024 | 46.00 | 47.52 | 46.00 | 46.54 | 65,678 | -1.11(-2.34%) |
Mar 12, 2024 | 48.12 | 48.40 | 46.66 | 47.65 | 43,413 | -0.84(-1.72%) |
Mar 11, 2024 | 49.16 | 49.17 | 48.20 | 48.48 | 26,017 | -1.06(-2.13%) |
Mar 08, 2024 | 49.08 | 49.73 | 48.99 | 49.54 | 22,842 | +0.47(+0.96%) |
Mar 07, 2024 | 48.68 | 49.56 | 48.56 | 49.07 | 33,479 | +0.20(+0.41%) |
Mar 06, 2024 | 48.24 | 49.92 | 47.09 | 48.87 | 77,080 | +0.67(+1.39%) |
Mar 05, 2024 | 48.45 | 48.45 | 46.94 | 48.20 | 59,278 | -0.40(-0.83%) |
Mar 04, 2024 | 49.83 | 50.07 | 48.05 | 48.60 | 66,943 | -1.34(-2.69%) |
Mar 01, 2024 | 48.89 | 51.03 | 47.59 | 49.94 | 81,017 | +1.06(+2.16%) |
Feb 29, 2024 | 48.48 | 49.92 | 48.00 | 48.89 | 108,452 | +1.16(+2.43%) |
Feb 28, 2024 | 45.12 | 48.96 | 45.12 | 47.73 | 161,409 | +4.86(+11.33%) |
Feb 27, 2024 | 43.08 | 43.73 | 42.43 | 42.87 | 112,034 | -0.05(-0.11%) |
Feb 26, 2024 | 43.52 | 43.73 | 41.36 | 42.91 | 84,145 | -0.15(-0.34%) |
Feb 23, 2024 | 43.92 | 44.29 | 42.67 | 43.06 | 74,296 | -0.31(-0.72%) |
Feb 22, 2024 | 43.10 | 44.10 | 42.96 | 43.37 | 77,299 | +0.70(+1.64%) |
Feb 21, 2024 | 40.43 | 43.35 | 40.04 | 42.67 | 85,964 | +2.38(+5.91%) |
Feb 20, 2024 | 39.44 | 40.49 | 39.05 | 40.29 | 64,437 | +1.24(+3.18%) |
Feb 16, 2024 | 38.29 | 39.05 | 38.12 | 39.05 | 37,983 | +0.69(+1.80%) |
Feb 15, 2024 | 38.21 | 39.05 | 37.66 | 38.36 | 65,032 | +0.69(+1.83%) |
Feb 14, 2024 | 37.68 | 38.59 | 37.23 | 37.68 | 42,961 | +0.84(+2.27%) |
Feb 13, 2024 | 37.47 | 38.13 | 36.46 | 36.84 | 50,291 | -0.84(-2.22%) |
Feb 12, 2024 | 37.21 | 38.52 | 36.96 | 37.68 | 80,428 | +0.37(+0.99%) |
Feb 09, 2024 | 36.89 | 37.31 | 36.62 | 37.31 | 18,038 | +0.55(+1.50%) |
Feb 08, 2024 | 37.12 | 37.12 | 36.64 | 36.76 | 35,693 | -0.06(-0.17%) |
Feb 07, 2024 | 37.12 | 37.12 | 36.58 | 36.82 | 20,397 | -0.02(-0.05%) |
Feb 06, 2024 | 37.34 | 37.34 | 36.36 | 36.84 | 31,427 | +0.11(+0.30%) |
Feb 05, 2024 | 37.03 | 37.19 | 36.53 | 36.73 | 22,986 | -0.17(-0.45%) |
Feb 02, 2024 | 36.88 | 37.03 | 36.64 | 36.89 | 23,415 | +0.17(+0.48%) |
Feb 01, 2024 | 37.10 | 37.10 | 36.44 | 36.72 | 29,363 | +0.37(+1.01%) |
Jan 31, 2024 | 36.76 | 36.97 | 36.35 | 36.35 | 32,105 | -0.41(-1.12%) |
Jan 30, 2024 | 37.26 | 37.26 | 36.57 | 36.77 | 29,333 | -0.08(-0.22%) |
Jan 29, 2024 | 37.22 | 37.59 | 35.84 | 36.85 | 44,039 | -0.37(-0.99%) |
Jan 26, 2024 | 37.37 | 38.04 | 36.87 | 37.22 | 28,794 | +0.26(+0.70%) |
Jan 25, 2024 | 37.84 | 37.91 | 36.76 | 36.96 | 37,512 | +0.03(+0.07%) |
Jan 24, 2024 | 37.61 | 38.11 | 36.93 | 36.93 | 60,579 | -0.30(-0.81%) |
Jan 23, 2024 | 35.91 | 37.58 | 35.91 | 37.23 | 39,621 | +0.58(+1.58%) |
Jan 22, 2024 | 36.76 | 37.02 | 36.32 | 36.66 | 68,150 | +0.05(+0.13%) |
Jan 19, 2024 | 35.44 | 36.76 | 34.31 | 36.61 | 48,745 | +1.19(+3.35%) |
Jan 18, 2024 | 36.76 | 37.00 | 34.93 | 35.42 | 51,085 | -1.12(-3.07%) |
Jan 17, 2024 | 36.00 | 37.12 | 35.70 | 36.55 | 18,784 | +0.54(+1.51%) |
Jan 16, 2024 | 36.69 | 37.58 | 35.66 | 36.00 | 53,509 | -0.85(-2.29%) |
Jan 12, 2024 | 37.85 | 38.46 | 36.30 | 36.85 | 54,320 | -0.23(-0.63%) |
Jan 11, 2024 | 36.93 | 38.09 | 35.85 | 37.08 | 30,911 | +0.78(+2.14%) |
Jan 10, 2024 | 37.91 | 37.93 | 35.61 | 36.31 | 98,669 | -1.60(-4.22%) |
Jan 09, 2024 | 36.07 | 38.57 | 36.07 | 37.91 | 109,446 | +1.84(+5.10%) |
Jan 08, 2024 | 33.43 | 36.16 | 32.18 | 36.07 | 91,517 | +2.91(+8.79%) |
Jan 05, 2024 | 33.77 | 34.18 | 33.10 | 33.15 | 42,208 | -0.62(-1.85%) |
Jan 04, 2024 | 33.34 | 33.94 | 32.97 | 33.78 | 30,548 | +0.36(+1.07%) |
Jan 03, 2024 | 33.95 | 33.95 | 33.21 | 33.42 | 27,986 | -0.53(-1.57%) |
Jan 02, 2024 | 33.23 | 34.27 | 33.04 | 33.95 | 24,083 | +0.91(+2.75%) |
Dec 29, 2023 | 33.60 | 34.11 | 32.63 | 33.04 | 98,564 | -0.56(-1.67%) |
Dec 28, 2023 | 35.02 | 35.30 | 33.54 | 33.60 | 63,209 | -1.71(-4.84%) |
Dec 27, 2023 | 35.04 | 35.74 | 34.69 | 35.31 | 46,216 | +0.01(+0.03%) |
Dec 26, 2023 | 35.27 | 35.57 | 34.14 | 35.30 | 71,390 | +0.39(+1.11%) |
Dec 22, 2023 | 33.54 | 35.27 | 33.35 | 34.92 | 129,045 | +1.41(+4.20%) |
Dec 21, 2023 | 32.89 | 33.66 | 32.61 | 33.51 | 74,833 | +0.62(+1.90%) |
Dec 20, 2023 | 33.08 | 33.68 | 32.42 | 32.89 | 116,837 | -0.15(-0.44%) |
Dec 19, 2023 | 32.24 | 33.52 | 31.52 | 33.04 | 114,579 | +0.79(+2.45%) |
Dec 18, 2023 | 32.21 | 32.62 | 31.48 | 32.24 | 91,520 | +0.19(+0.60%) |
Dec 15, 2023 | 32.83 | 33.07 | 31.29 | 32.05 | 73,637 | -0.05(-0.14%) |
Dec 14, 2023 | 31.06 | 33.09 | 30.78 | 32.10 | 141,638 | +1.45(+4.74%) |
Dec 13, 2023 | 29.49 | 30.69 | 28.97 | 30.65 | 90,709 | +1.43(+4.91%) |
Dec 12, 2023 | 29.93 | 30.09 | 29.00 | 29.21 | 44,847 | -0.54(-1.82%) |
Dec 11, 2023 | 30.27 | 30.41 | 28.99 | 29.75 | 113,009 | -0.52(-1.73%) |
Dec 08, 2023 | 30.68 | 30.91 | 30.03 | 30.28 | 29,127 | -0.46(-1.49%) |
Dec 07, 2023 | 30.00 | 30.78 | 29.77 | 30.74 | 49,885 | +0.91(+3.05%) |
Dec 06, 2023 | 29.98 | 29.98 | 29.38 | 29.83 | 34,521 | +0.06(+0.22%) |
Dec 05, 2023 | 29.05 | 30.32 | 28.96 | 29.76 | 71,906 | +0.16(+0.53%) |
Dec 04, 2023 | 29.98 | 30.60 | 28.50 | 29.61 | 180,042 | -1.06(-3.45%) |
Dec 01, 2023 | 29.57 | 31.48 | 29.57 | 30.66 | 76,199 | -0.46(-1.48%) |
Nov 30, 2023 | 32.16 | 32.16 | 28.72 | 31.12 | 182,872 | -1.04(-3.23%) |
Nov 29, 2023 | 32.64 | 32.98 | 31.85 | 32.16 | 122,892 | -0.48(-1.46%) |
Nov 28, 2023 | 33.14 | 33.49 | 31.93 | 32.64 | 130,746 | -0.13(-0.40%) |
Nov 27, 2023 | 33.23 | 33.23 | 32.02 | 32.77 | 112,107 | +0.03(+0.11%) |
Nov 24, 2023 | 32.61 | 33.48 | 32.37 | 32.74 | 80,480 | +0.37(+1.16%) |
Nov 22, 2023 | 31.75 | 32.36 | 31.58 | 32.36 | 75,050 | +0.88(+2.79%) |
Nov 21, 2023 | 31.75 | 32.07 | 31.23 | 31.48 | 72,720 | +0.10(+0.30%) |
Nov 20, 2023 | 30.47 | 31.40 | 30.47 | 31.39 | 81,806 | +0.70(+2.27%) |
Nov 17, 2023 | 29.80 | 30.88 | 29.59 | 30.69 | 57,289 | +1.37(+4.69%) |
Nov 16, 2023 | 29.87 | 29.87 | 28.62 | 29.32 | 23,014 | -0.15(-0.50%) |
Nov 15, 2023 | 28.90 | 30.21 | 28.90 | 29.46 | 44,435 | +0.10(+0.36%) |
Nov 14, 2023 | 28.14 | 29.84 | 28.14 | 29.36 | 92,198 | +2.00(+7.31%) |
Nov 13, 2023 | 27.40 | 27.41 | 27.19 | 27.36 | 39,123 | -0.05(-0.19%) |
Nov 10, 2023 | 26.59 | 27.53 | 26.59 | 27.41 | 95,582 | +0.82(+3.08%) |
Nov 09, 2023 | 26.79 | 26.97 | 25.88 | 26.59 | 60,174 | +0.39(+1.49%) |
Nov 08, 2023 | 25.23 | 26.74 | 24.79 | 26.20 | 67,001 | +0.89(+3.51%) |
Nov 07, 2023 | 25.41 | 26.75 | 25.23 | 25.32 | 62,291 | -0.26(-1.02%) |
Nov 06, 2023 | 27.62 | 27.62 | 25.16 | 25.58 | 178,853 | -1.83(-6.67%) |
Nov 03, 2023 | 22.79 | 27.62 | 22.79 | 27.40 | 478,668 | +6.36(+30.22%) |
Nov 02, 2023 | 21.14 | 21.78 | 20.90 | 21.04 | 44,404 | -0.27(-1.26%) |
Nov 01, 2023 | 20.69 | 21.39 | 20.44 | 21.31 | 62,562 | +0.61(+2.94%) |
Oct 31, 2023 | 20.82 | 21.58 | 20.44 | 20.70 | 104,768 | -0.54(-2.54%) |
Oct 30, 2023 | 22.62 | 22.62 | 20.67 | 21.24 | 47,548 | -0.92(-4.16%) |
Oct 27, 2023 | 21.84 | 23.10 | 21.84 | 22.17 | 72,858 | +0.41(+1.88%) |
Oct 26, 2023 | 20.88 | 22.10 | 20.51 | 21.76 | 64,953 | +0.72(+3.43%) |
Oct 25, 2023 | 22.10 | 22.10 | 20.17 | 21.04 | 53,625 | -1.10(-4.99%) |
Oct 24, 2023 | 21.05 | 22.31 | 20.70 | 22.14 | 114,495 | +1.18(+5.65%) |
Oct 23, 2023 | 20.79 | 21.21 | 20.01 | 20.96 | 113,432 | +0.17(+0.80%) |
Oct 20, 2023 | 21.57 | 22.81 | 20.79 | 20.79 | 139,145 | -0.60(-2.81%) |
Oct 19, 2023 | 21.77 | 22.91 | 21.38 | 21.39 | 63,259 | -0.57(-2.58%) |
Oct 18, 2023 | 21.42 | 22.18 | 21.10 | 21.96 | 56,574 | +0.37(+1.69%) |
Oct 17, 2023 | 22.04 | 22.20 | 20.05 | 21.59 | 168,168 | -1.07(-4.72%) |
Oct 16, 2023 | 24.29 | 24.23 | 19.65 | 22.66 | 275,372 | -4.04(-15.12%) |
Oct 13, 2023 | 25.53 | 26.92 | 25.53 | 26.70 | 86,077 | +1.23(+4.82%) |
Oct 12, 2023 | 24.21 | 26.39 | 23.76 | 25.47 | 119,042 | +0.78(+3.17%) |
Oct 11, 2023 | 23.05 | 25.23 | 22.89 | 24.69 | 59,429 | +1.55(+6.69%) |
Oct 10, 2023 | 23.50 | 25.97 | 23.14 | 23.14 | 203,736 | -0.69(-2.88%) |
Oct 09, 2023 | 20.09 | 24.27 | 20.09 | 23.83 | 126,349 | +3.87(+19.40%) |
Oct 06, 2023 | 16.75 | 20.26 | 16.68 | 19.96 | 129,811 | +2.92(+17.16%) |
Oct 05, 2023 | 19.16 | 19.51 | 15.95 | 17.03 | 266,193 | -1.89(-9.98%) |
Oct 04, 2023 | 20.01 | 20.81 | 18.66 | 18.92 | 122,528 | -1.10(-5.48%) |
Oct 03, 2023 | 22.31 | 22.31 | 19.15 | 20.02 | 289,245 | -2.38(-10.64%) |
Oct 02, 2023 | 25.20 | 25.20 | 22.31 | 22.40 | 190,094 | -2.52(-10.12%) |
Sep 29, 2023 | 25.28 | 25.74 | 24.62 | 24.92 | 126,855 | -0.30(-1.17%) |
Sep 28, 2023 | 25.88 | 26.49 | 24.88 | 25.22 | 148,729 | -0.82(-3.14%) |
Sep 27, 2023 | 26.19 | 26.52 | 24.45 | 26.04 | 191,583 | -0.15(-0.56%) |
Sep 26, 2023 | 26.81 | 27.38 | 24.92 | 26.19 | 212,698 | -0.82(-3.03%) |
Sep 25, 2023 | 27.18 | 27.23 | 26.84 | 27.00 | 40,592 | -0.17(-0.64%) |
Sep 22, 2023 | 27.19 | 27.47 | 26.50 | 27.18 | 88,430 | -0.01(-0.03%) |
Sep 21, 2023 | 28.25 | 28.60 | 27.05 | 27.19 | 117,658 | -1.43(-4.99%) |
Sep 20, 2023 | 28.16 | 28.71 | 28.06 | 28.61 | 46,037 | +0.52(+1.86%) |
Sep 19, 2023 | 28.37 | 28.68 | 28.02 | 28.09 | 41,111 | -0.28(-0.98%) |
Sep 18, 2023 | 28.79 | 28.93 | 28.30 | 28.37 | 73,135 | -0.55(-1.90%) |
Sep 15, 2023 | 28.69 | 29.00 | 28.43 | 28.92 | 68,880 | +0.47(+1.65%) |
Sep 14, 2023 | 28.60 | 28.79 | 28.29 | 28.45 | 39,851 | -0.06(-0.20%) |
Sep 13, 2023 | 28.73 | 28.79 | 28.31 | 28.50 | 34,717 | +0.08(+0.29%) |
Sep 12, 2023 | 28.71 | 28.71 | 28.35 | 28.42 | 32,210 | -0.29(-1.00%) |
Sep 11, 2023 | 28.42 | 28.88 | 28.37 | 28.71 | 62,662 | +0.00(+0.00%) |
Sep 08, 2023 | 28.77 | 29.21 | 28.21 | 28.71 | 68,530 | +0.34(+1.20%) |
Sep 07, 2023 | 29.93 | 30.11 | 28.24 | 28.37 | 70,081 | -1.73(-5.75%) |
Sep 06, 2023 | 30.53 | 30.71 | 29.80 | 30.10 | 49,031 | -0.57(-1.84%) |
Sep 05, 2023 | 30.41 | 30.67 | 30.39 | 30.67 | 42,206 | +0.01(+0.03%) |
Sep 01, 2023 | 30.62 | 31.10 | 30.45 | 30.66 | 30,804 | -0.17(-0.56%) |
Aug 31, 2023 | 30.62 | 31.12 | 30.33 | 30.83 | 112,763 | +0.14(+0.45%) |
Aug 30, 2023 | 30.60 | 31.75 | 30.27 | 30.69 | 81,166 | -0.57(-1.83%) |
Aug 29, 2023 | 30.97 | 31.47 | 30.94 | 31.27 | 139,979 | +0.35(+1.12%) |
Aug 28, 2023 | 29.87 | 31.05 | 29.71 | 30.92 | 108,145 | +1.21(+4.08%) |
Aug 25, 2023 | 29.58 | 29.83 | 29.34 | 29.71 | 78,846 | +0.30(+1.01%) |
Aug 24, 2023 | 29.82 | 29.82 | 29.25 | 29.41 | 68,538 | +0.03(+0.11%) |
Aug 23, 2023 | 29.58 | 29.58 | 29.35 | 29.38 | 45,694 | +0.04(+0.14%) |
Aug 22, 2023 | 29.64 | 29.87 | 29.20 | 29.34 | 55,415 | -0.20(-0.67%) |
Aug 21, 2023 | 29.71 | 29.79 | 29.34 | 29.53 | 54,193 | -0.05(-0.17%) |
Aug 18, 2023 | 29.58 | 29.87 | 29.42 | 29.58 | 43,296 | +0.03(+0.10%) |
Aug 17, 2023 | 29.46 | 29.67 | 29.18 | 29.56 | 48,417 | +0.62(+2.15%) |
Aug 16, 2023 | 29.43 | 29.66 | 28.93 | 28.93 | 22,649 | -0.53(-1.79%) |
Aug 15, 2023 | 29.72 | 29.86 | 29.31 | 29.46 | 32,637 | -0.19(-0.64%) |
Aug 14, 2023 | 29.69 | 29.87 | 29.25 | 29.65 | 45,364 | +0.08(+0.28%) |
Aug 11, 2023 | 29.29 | 29.87 | 29.29 | 29.57 | 19,450 | +0.46(+1.57%) |
Aug 10, 2023 | 29.91 | 29.91 | 29.11 | 29.11 | 32,015 | -0.63(-2.11%) |
Aug 09, 2023 | 29.91 | 29.91 | 29.42 | 29.74 | 13,117 | -0.18(-0.59%) |
Aug 08, 2023 | 29.60 | 29.98 | 28.82 | 29.91 | 23,776 | +0.23(+0.78%) |
Aug 07, 2023 | 29.62 | 30.10 | 29.13 | 29.68 | 26,643 | +0.37(+1.27%) |
Aug 04, 2023 | 28.79 | 29.46 | 28.51 | 29.31 | 24,791 | +0.82(+2.89%) |
Aug 03, 2023 | 28.97 | 29.65 | 28.47 | 28.49 | 19,720 | -0.36(-1.26%) |
Aug 02, 2023 | 29.25 | 29.25 | 28.63 | 28.85 | 35,300 | -0.82(-2.75%) |
Aug 01, 2023 | 29.46 | 29.67 | 28.89 | 29.67 | 13,468 | +0.16(+0.56%) |
Jul 31, 2023 | 28.64 | 29.96 | 28.64 | 29.50 | 75,401 | +0.94(+3.29%) |
Jul 28, 2023 | 28.60 | 28.64 | 28.22 | 28.56 | 21,703 | +0.33(+1.17%) |
Jul 27, 2023 | 28.33 | 28.64 | 28.03 | 28.23 | 18,757 | -0.10(-0.35%) |
Jul 26, 2023 | 28.32 | 28.59 | 28.02 | 28.33 | 18,704 | +0.40(+1.42%) |
Jul 25, 2023 | 28.02 | 28.80 | 27.85 | 27.94 | 36,776 | +0.01(+0.03%) |
Jul 24, 2023 | 28.43 | 28.60 | 27.61 | 27.93 | 94,027 | -0.78(-2.73%) |
Jul 21, 2023 | 29.61 | 29.61 | 28.45 | 28.71 | 36,173 | -0.21(-0.74%) |
Jul 20, 2023 | 29.38 | 29.99 | 28.55 | 28.93 | 27,550 | -0.49(-1.68%) |
Jul 19, 2023 | 28.58 | 30.00 | 28.35 | 29.42 | 90,175 | +0.78(+2.72%) |
Jul 18, 2023 | 27.61 | 29.30 | 26.90 | 28.64 | 85,193 | +0.70(+2.52%) |
Jul 17, 2023 | 29.53 | 30.56 | 27.62 | 27.94 | 82,426 | -1.65(-5.57%) |
Jul 14, 2023 | 30.33 | 31.08 | 29.58 | 29.58 | 44,865 | -0.82(-2.71%) |
Jul 13, 2023 | 29.67 | 30.50 | 29.17 | 30.41 | 38,946 | +0.74(+2.50%) |
Jul 12, 2023 | 32.02 | 32.03 | 29.67 | 29.67 | 144,723 | -2.18(-6.83%) |
Jul 11, 2023 | 31.53 | 32.07 | 31.40 | 31.84 | 40,789 | +0.43(+1.36%) |
Jul 10, 2023 | 31.69 | 32.16 | 31.12 | 31.41 | 47,007 | +0.02(+0.05%) |
Jul 07, 2023 | 30.95 | 32.30 | 30.66 | 31.40 | 48,980 | +0.20(+0.63%) |
Jul 06, 2023 | 32.18 | 32.18 | 30.10 | 31.20 | 91,620 | -0.97(-3.02%) |
Jul 05, 2023 | 31.60 | 32.43 | 31.44 | 32.17 | 234,147 | +0.57(+1.80%) |