Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.87 | 52.17 | 48.42 | 49.63 | 319,097 | -1.14(-2.25%) |
May 30, 2024 | 50.00 | 51.72 | 49.50 | 50.77 | 298,804 | +1.60(+3.25%) |
May 29, 2024 | 50.01 | 50.42 | 49.17 | 49.17 | 243,164 | -1.80(-3.53%) |
May 28, 2024 | 50.41 | 51.84 | 49.20 | 50.97 | 312,667 | +3.00(+6.25%) |
May 24, 2024 | 46.66 | 48.40 | 46.50 | 47.97 | 186,154 | +2.04(+4.44%) |
May 23, 2024 | 47.86 | 47.92 | 45.81 | 45.93 | 242,197 | -1.62(-3.41%) |
May 22, 2024 | 49.03 | 49.03 | 47.20 | 47.55 | 237,449 | -0.77(-1.59%) |
May 21, 2024 | 50.15 | 50.39 | 48.04 | 48.32 | 275,671 | -2.51(-4.94%) |
May 20, 2024 | 47.67 | 51.12 | 47.12 | 50.83 | 715,526 | +4.22(+9.05%) |
May 17, 2024 | 44.00 | 47.05 | 43.24 | 46.61 | 513,848 | +2.97(+6.81%) |
May 16, 2024 | 43.00 | 44.40 | 42.52 | 43.64 | 243,242 | +0.44(+1.02%) |
May 15, 2024 | 43.67 | 44.04 | 42.50 | 43.20 | 235,002 | -0.05(-0.12%) |
May 14, 2024 | 43.63 | 44.80 | 43.15 | 43.25 | 285,003 | -0.14(-0.32%) |
May 13, 2024 | 44.31 | 44.41 | 43.23 | 43.39 | 167,879 | -0.50(-1.14%) |
May 10, 2024 | 44.20 | 44.48 | 43.44 | 43.89 | 159,061 | -0.12(-0.27%) |
May 09, 2024 | 41.82 | 44.01 | 41.77 | 44.01 | 271,516 | +1.88(+4.46%) |
May 08, 2024 | 39.00 | 42.66 | 38.23 | 42.13 | 451,715 | -2.17(-4.90%) |
May 07, 2024 | 46.09 | 46.54 | 44.01 | 44.30 | 269,676 | -1.34(-2.94%) |
May 06, 2024 | 45.50 | 47.00 | 45.18 | 45.64 | 335,756 | +0.59(+1.31%) |
May 03, 2024 | 46.31 | 46.31 | 43.90 | 45.05 | 192,424 | -0.02(-0.04%) |
May 02, 2024 | 43.02 | 45.11 | 43.02 | 45.07 | 214,540 | +2.01(+4.67%) |
May 01, 2024 | 44.03 | 45.00 | 41.31 | 43.06 | 531,180 | +0.13(+0.30%) |
Apr 30, 2024 | 42.33 | 43.51 | 41.77 | 42.93 | 247,522 | -0.05(-0.12%) |
Apr 29, 2024 | 41.61 | 43.37 | 41.52 | 42.98 | 160,806 | +1.41(+3.39%) |
Apr 26, 2024 | 40.83 | 42.29 | 40.59 | 41.57 | 79,934 | +0.68(+1.66%) |
Apr 25, 2024 | 40.34 | 41.01 | 40.00 | 40.89 | 111,541 | +0.11(+0.27%) |
Apr 24, 2024 | 41.62 | 41.80 | 40.59 | 40.78 | 130,998 | -1.15(-2.74%) |
Apr 23, 2024 | 41.92 | 42.74 | 41.58 | 41.93 | 157,201 | -0.07(-0.17%) |
Apr 22, 2024 | 42.00 | 42.65 | 40.75 | 42.00 | 181,448 | +0.63(+1.52%) |
Apr 19, 2024 | 40.20 | 41.59 | 40.20 | 41.37 | 95,515 | +0.74(+1.82%) |
Apr 18, 2024 | 40.49 | 42.29 | 40.21 | 40.63 | 122,408 | -0.06(-0.15%) |
Apr 17, 2024 | 41.59 | 42.38 | 40.61 | 40.69 | 73,603 | -0.97(-2.33%) |
Apr 16, 2024 | 40.96 | 42.13 | 39.71 | 41.66 | 175,271 | -0.20(-0.48%) |
Apr 15, 2024 | 44.49 | 44.55 | 41.67 | 41.86 | 121,003 | -1.55(-3.57%) |
Apr 12, 2024 | 44.43 | 45.57 | 42.92 | 43.41 | 111,979 | -0.77(-1.74%) |
Apr 11, 2024 | 43.64 | 44.59 | 42.41 | 44.18 | 186,561 | +0.84(+1.94%) |
Apr 10, 2024 | 42.53 | 44.39 | 42.45 | 43.34 | 207,163 | -0.17(-0.39%) |
Apr 09, 2024 | 44.26 | 44.38 | 42.87 | 43.51 | 147,323 | -0.89(-2.00%) |
Apr 08, 2024 | 45.86 | 45.86 | 43.39 | 44.40 | 116,148 | -0.38(-0.85%) |
Apr 05, 2024 | 45.57 | 46.30 | 44.38 | 44.78 | 193,526 | -0.70(-1.54%) |
Apr 04, 2024 | 47.81 | 47.82 | 44.39 | 45.48 | 246,076 | -1.72(-3.64%) |
Apr 03, 2024 | 45.10 | 47.32 | 45.02 | 47.20 | 241,008 | +2.49(+5.57%) |
Apr 02, 2024 | 43.90 | 44.96 | 43.08 | 44.71 | 208,311 | +1.04(+2.38%) |
Apr 01, 2024 | 41.58 | 43.87 | 41.54 | 43.67 | 249,919 | +2.14(+5.15%) |
Mar 28, 2024 | 41.07 | 41.73 | 40.56 | 41.53 | 208,618 | +0.46(+1.12%) |
Mar 27, 2024 | 39.52 | 41.15 | 39.33 | 41.07 | 121,813 | +1.75(+4.45%) |
Mar 26, 2024 | 41.22 | 41.25 | 39.22 | 39.32 | 168,900 | -1.55(-3.79%) |
Mar 25, 2024 | 40.16 | 41.45 | 40.16 | 40.87 | 226,999 | +0.50(+1.24%) |
Mar 22, 2024 | 41.27 | 41.29 | 40.37 | 40.37 | 121,929 | -0.92(-2.23%) |
Mar 21, 2024 | 40.98 | 41.54 | 40.41 | 41.29 | 147,584 | +0.24(+0.58%) |
Mar 20, 2024 | 39.74 | 41.58 | 38.85 | 41.05 | 192,798 | +1.98(+5.07%) |
Mar 19, 2024 | 38.86 | 39.23 | 38.29 | 39.07 | 135,428 | +0.30(+0.77%) |
Mar 18, 2024 | 38.07 | 39.35 | 37.05 | 38.77 | 169,131 | +0.52(+1.36%) |
Mar 15, 2024 | 37.87 | 38.90 | 37.78 | 38.25 | 200,939 | -0.26(-0.68%) |
Mar 14, 2024 | 38.88 | 39.81 | 38.09 | 38.51 | 184,952 | -0.16(-0.41%) |
Mar 13, 2024 | 39.83 | 40.61 | 38.21 | 38.67 | 268,949 | -1.36(-3.40%) |
Mar 12, 2024 | 39.33 | 40.15 | 38.88 | 40.03 | 189,609 | +0.66(+1.68%) |
Mar 11, 2024 | 40.47 | 40.48 | 39.00 | 39.37 | 182,690 | -0.68(-1.70%) |
Mar 08, 2024 | 42.23 | 42.25 | 39.25 | 40.05 | 188,769 | -1.65(-3.96%) |
Mar 07, 2024 | 40.74 | 41.87 | 40.59 | 41.70 | 218,495 | +0.90(+2.21%) |
Mar 06, 2024 | 40.29 | 41.70 | 40.00 | 40.80 | 152,369 | +0.80(+2.00%) |
Mar 05, 2024 | 41.32 | 41.71 | 39.89 | 40.00 | 187,688 | -1.39(-3.36%) |
Mar 04, 2024 | 44.04 | 44.20 | 40.93 | 41.39 | 300,135 | -0.05(-0.12%) |
Mar 01, 2024 | 40.92 | 42.84 | 40.53 | 41.44 | 246,445 | +0.65(+1.59%) |
Feb 29, 2024 | 41.01 | 41.70 | 40.21 | 40.79 | 143,377 | -0.05(-0.12%) |
Feb 28, 2024 | 40.03 | 41.24 | 39.81 | 40.84 | 195,531 | +0.87(+2.18%) |
Feb 27, 2024 | 41.14 | 41.65 | 39.86 | 39.97 | 183,985 | -1.14(-2.77%) |
Feb 26, 2024 | 40.67 | 41.87 | 40.10 | 41.11 | 246,992 | +0.16(+0.39%) |
Feb 23, 2024 | 41.25 | 42.14 | 40.88 | 40.95 | 144,095 | -0.97(-2.31%) |
Feb 22, 2024 | 42.88 | 43.43 | 41.32 | 41.92 | 196,483 | -0.87(-2.03%) |
Feb 21, 2024 | 41.69 | 43.38 | 41.22 | 42.79 | 162,804 | +0.32(+0.75%) |
Feb 20, 2024 | 43.40 | 43.66 | 41.90 | 42.47 | 257,332 | -1.55(-3.52%) |
Feb 16, 2024 | 45.56 | 46.00 | 43.85 | 44.02 | 149,847 | -1.47(-3.23%) |
Feb 15, 2024 | 45.18 | 45.81 | 44.69 | 45.49 | 196,995 | +0.67(+1.49%) |
Feb 14, 2024 | 46.24 | 46.34 | 43.79 | 44.82 | 231,487 | -0.60(-1.32%) |
Feb 13, 2024 | 46.51 | 47.84 | 45.29 | 45.42 | 278,143 | -1.56(-3.32%) |
Feb 12, 2024 | 46.00 | 48.59 | 46.00 | 46.98 | 345,398 | +1.29(+2.82%) |
Feb 09, 2024 | 53.36 | 53.40 | 45.68 | 45.69 | 387,790 | -0.85(-1.83%) |
Feb 08, 2024 | 47.34 | 48.22 | 45.57 | 46.54 | 230,526 | -1.10(-2.31%) |
Feb 07, 2024 | 47.57 | 48.41 | 47.09 | 47.64 | 116,311 | +0.14(+0.29%) |
Feb 06, 2024 | 48.50 | 48.76 | 47.16 | 47.50 | 186,723 | -0.75(-1.55%) |
Feb 05, 2024 | 49.50 | 50.00 | 48.13 | 48.25 | 188,732 | -1.99(-3.96%) |
Feb 02, 2024 | 50.85 | 51.03 | 49.72 | 50.24 | 126,348 | -1.34(-2.60%) |
Feb 01, 2024 | 51.30 | 54.98 | 50.30 | 51.58 | 237,439 | +1.36(+2.71%) |
Jan 31, 2024 | 51.74 | 52.69 | 50.15 | 50.22 | 195,661 | -1.87(-3.59%) |
Jan 30, 2024 | 51.38 | 52.42 | 50.01 | 52.09 | 158,964 | +0.36(+0.70%) |
Jan 29, 2024 | 51.53 | 52.30 | 50.40 | 51.73 | 233,162 | +0.19(+0.37%) |
Jan 26, 2024 | 52.65 | 53.07 | 51.35 | 51.54 | 83,893 | -1.03(-1.96%) |
Jan 25, 2024 | 54.99 | 54.99 | 52.30 | 52.57 | 204,310 | -1.85(-3.40%) |
Jan 24, 2024 | 55.85 | 56.99 | 54.36 | 54.42 | 191,498 | -0.27(-0.49%) |
Jan 23, 2024 | 54.33 | 55.59 | 53.60 | 54.69 | 116,369 | +0.50(+0.92%) |
Jan 22, 2024 | 55.00 | 56.96 | 53.52 | 54.19 | 288,785 | -0.01(-0.02%) |
Jan 19, 2024 | 55.15 | 55.98 | 53.17 | 54.20 | 125,660 | -0.79(-1.44%) |
Jan 18, 2024 | 56.47 | 57.00 | 52.63 | 54.99 | 187,575 | +0.32(+0.59%) |
Jan 17, 2024 | 53.62 | 55.81 | 52.14 | 54.67 | 163,848 | +0.12(+0.22%) |
Jan 16, 2024 | 54.62 | 56.00 | 53.55 | 54.55 | 274,317 | +0.03(+0.06%) |
Jan 12, 2024 | 51.70 | 54.77 | 51.70 | 54.52 | 285,202 | +3.99(+7.90%) |
Jan 11, 2024 | 49.44 | 51.00 | 48.20 | 50.53 | 172,978 | +0.95(+1.92%) |
Jan 10, 2024 | 51.29 | 52.35 | 49.37 | 49.58 | 171,420 | -0.34(-0.68%) |
Jan 09, 2024 | 48.46 | 51.48 | 46.56 | 49.92 | 339,190 | +1.30(+2.67%) |
Jan 08, 2024 | 50.00 | 50.33 | 48.34 | 48.62 | 131,412 | -1.51(-3.01%) |
Jan 05, 2024 | 50.91 | 51.28 | 50.04 | 50.13 | 137,666 | -0.45(-0.89%) |
Jan 04, 2024 | 51.92 | 52.38 | 50.58 | 50.58 | 140,620 | -1.02(-1.98%) |
Jan 03, 2024 | 53.08 | 53.08 | 50.36 | 51.60 | 112,223 | -1.25(-2.37%) |
Jan 02, 2024 | 54.49 | 54.87 | 52.72 | 52.85 | 133,148 | -1.56(-2.87%) |
Dec 29, 2023 | 54.76 | 55.24 | 53.50 | 54.41 | 170,299 | -0.09(-0.17%) |
Dec 28, 2023 | 55.60 | 56.01 | 54.21 | 54.50 | 166,429 | -1.42(-2.54%) |
Dec 27, 2023 | 55.95 | 57.21 | 55.60 | 55.92 | 118,686 | +0.38(+0.68%) |
Dec 26, 2023 | 54.55 | 55.84 | 53.82 | 55.54 | 143,445 | +1.37(+2.53%) |
Dec 22, 2023 | 54.99 | 58.45 | 53.50 | 54.17 | 302,700 | +0.01(+0.02%) |
Dec 21, 2023 | 52.06 | 54.42 | 52.06 | 54.16 | 118,983 | +1.94(+3.72%) |
Dec 20, 2023 | 52.03 | 53.99 | 51.09 | 52.22 | 129,168 | +0.00(+0.00%) |
Dec 19, 2023 | 53.93 | 54.66 | 51.91 | 52.22 | 139,328 | -1.39(-2.59%) |
Dec 18, 2023 | 52.80 | 55.00 | 52.43 | 53.61 | 110,104 | +1.17(+2.23%) |
Dec 15, 2023 | 54.91 | 55.76 | 52.44 | 52.44 | 176,510 | -2.17(-3.97%) |
Dec 14, 2023 | 53.00 | 55.15 | 51.77 | 54.61 | 257,344 | +1.76(+3.33%) |
Dec 13, 2023 | 50.76 | 53.24 | 50.10 | 52.85 | 311,017 | +1.95(+3.83%) |
Dec 12, 2023 | 49.24 | 51.67 | 47.70 | 50.90 | 224,956 | +2.15(+4.41%) |
Dec 11, 2023 | 51.23 | 51.24 | 48.63 | 48.75 | 159,527 | -2.46(-4.80%) |
Dec 08, 2023 | 50.11 | 51.57 | 50.11 | 51.21 | 98,480 | +1.51(+3.04%) |
Dec 07, 2023 | 52.57 | 52.57 | 49.66 | 49.70 | 145,044 | -1.68(-3.27%) |
Dec 06, 2023 | 51.70 | 52.91 | 51.12 | 51.38 | 170,768 | +0.88(+1.74%) |
Dec 05, 2023 | 50.40 | 51.79 | 50.40 | 50.50 | 97,257 | -1.16(-2.25%) |
Dec 04, 2023 | 49.09 | 51.80 | 49.01 | 51.66 | 92,651 | +2.57(+5.24%) |
Dec 01, 2023 | 49.86 | 51.40 | 48.76 | 49.09 | 146,252 | -0.93(-1.86%) |
Nov 30, 2023 | 48.99 | 50.26 | 48.14 | 50.02 | 95,249 | +1.11(+2.27%) |
Nov 29, 2023 | 50.75 | 51.43 | 48.20 | 48.91 | 117,261 | -1.60(-3.17%) |
Nov 28, 2023 | 50.96 | 51.32 | 50.03 | 50.51 | 76,371 | -0.86(-1.67%) |
Nov 27, 2023 | 50.97 | 51.60 | 50.52 | 51.37 | 83,865 | +0.09(+0.18%) |
Nov 24, 2023 | 51.15 | 52.48 | 50.81 | 51.28 | 60,100 | +0.56(+1.10%) |
Nov 22, 2023 | 51.21 | 51.21 | 49.71 | 50.72 | 102,006 | -0.47(-0.92%) |
Nov 21, 2023 | 51.00 | 51.27 | 49.90 | 51.19 | 86,887 | +0.06(+0.12%) |
Nov 20, 2023 | 52.16 | 53.24 | 49.53 | 51.13 | 158,628 | -1.39(-2.65%) |
Nov 17, 2023 | 51.13 | 52.89 | 51.00 | 52.52 | 93,085 | +1.36(+2.66%) |
Nov 16, 2023 | 50.63 | 51.23 | 49.60 | 51.16 | 74,310 | +0.26(+0.51%) |
Nov 15, 2023 | 53.89 | 53.89 | 50.64 | 50.90 | 91,630 | -2.28(-4.29%) |
Nov 14, 2023 | 52.28 | 53.83 | 51.33 | 53.18 | 236,989 | +1.44(+2.78%) |
Nov 13, 2023 | 50.25 | 52.44 | 50.25 | 51.74 | 105,709 | +1.21(+2.39%) |
Nov 10, 2023 | 51.17 | 51.36 | 49.18 | 50.53 | 115,573 | -0.09(-0.18%) |
Nov 09, 2023 | 49.28 | 51.98 | 48.13 | 50.62 | 164,571 | +2.11(+4.35%) |
Nov 08, 2023 | 52.56 | 52.65 | 47.40 | 48.51 | 321,670 | -5.95(-10.93%) |
Nov 07, 2023 | 53.30 | 55.59 | 51.36 | 54.46 | 129,728 | +0.63(+1.17%) |
Nov 06, 2023 | 55.35 | 55.48 | 53.52 | 53.83 | 97,621 | -1.06(-1.93%) |
Nov 03, 2023 | 54.85 | 55.70 | 54.05 | 54.89 | 98,015 | +0.32(+0.59%) |
Nov 02, 2023 | 53.02 | 55.70 | 52.76 | 54.57 | 109,985 | +2.30(+4.40%) |
Nov 01, 2023 | 53.27 | 53.45 | 51.40 | 52.27 | 117,667 | -0.80(-1.51%) |
Oct 31, 2023 | 50.15 | 53.07 | 49.85 | 53.07 | 162,145 | +3.55(+7.17%) |
Oct 30, 2023 | 49.56 | 50.45 | 47.23 | 49.52 | 178,785 | -0.10(-0.20%) |
Oct 27, 2023 | 51.98 | 51.98 | 49.31 | 49.62 | 109,574 | -2.08(-4.02%) |
Oct 26, 2023 | 52.06 | 53.00 | 49.74 | 51.70 | 101,818 | -1.02(-1.93%) |
Oct 25, 2023 | 52.51 | 54.63 | 52.30 | 52.72 | 112,121 | -0.01(-0.02%) |
Oct 24, 2023 | 51.60 | 53.35 | 51.60 | 52.73 | 84,068 | +1.26(+2.45%) |
Oct 23, 2023 | 50.83 | 52.50 | 49.68 | 51.47 | 106,400 | -0.16(-0.31%) |
Oct 20, 2023 | 53.11 | 53.74 | 50.69 | 51.63 | 150,272 | -1.90(-3.55%) |
Oct 19, 2023 | 53.09 | 53.87 | 52.00 | 53.53 | 113,783 | +0.51(+0.96%) |
Oct 18, 2023 | 53.97 | 54.95 | 52.47 | 53.02 | 116,185 | -0.77(-1.43%) |
Oct 17, 2023 | 52.03 | 54.82 | 52.03 | 53.79 | 112,317 | +0.92(+1.74%) |
Oct 16, 2023 | 53.50 | 54.49 | 51.86 | 52.87 | 128,993 | +0.05(+0.09%) |
Oct 13, 2023 | 52.71 | 53.73 | 51.68 | 52.82 | 132,593 | +1.75(+3.43%) |
Oct 12, 2023 | 53.53 | 53.53 | 51.05 | 51.07 | 122,720 | -1.91(-3.61%) |
Oct 11, 2023 | 54.81 | 55.57 | 52.76 | 52.98 | 131,324 | -2.02(-3.67%) |
Oct 10, 2023 | 53.30 | 55.10 | 53.28 | 55.00 | 99,838 | +1.50(+2.80%) |
Oct 09, 2023 | 55.15 | 55.54 | 51.74 | 53.50 | 184,987 | -1.66(-3.01%) |
Oct 06, 2023 | 54.10 | 56.90 | 54.10 | 55.16 | 329,340 | +1.09(+2.02%) |
Oct 05, 2023 | 51.96 | 54.49 | 51.39 | 54.07 | 254,492 | +2.12(+4.08%) |
Oct 04, 2023 | 54.03 | 54.19 | 50.83 | 51.95 | 223,610 | -2.61(-4.78%) |
Oct 03, 2023 | 53.52 | 55.08 | 52.61 | 54.56 | 219,360 | -0.37(-0.67%) |
Oct 02, 2023 | 56.80 | 57.00 | 53.74 | 54.93 | 281,889 | -1.83(-3.22%) |
Sep 29, 2023 | 60.26 | 60.26 | 55.98 | 56.76 | 209,611 | -2.95(-4.94%) |
Sep 28, 2023 | 60.10 | 61.35 | 58.21 | 59.71 | 194,632 | +0.49(+0.83%) |
Sep 27, 2023 | 58.93 | 60.10 | 57.89 | 59.22 | 227,889 | +1.29(+2.23%) |
Sep 26, 2023 | 59.93 | 59.99 | 56.89 | 57.93 | 272,826 | -2.07(-3.45%) |
Sep 25, 2023 | 55.10 | 60.12 | 56.83 | 60.00 | 356,107 | +5.80(+10.70%) |
Sep 22, 2023 | 50.97 | 55.24 | 50.97 | 54.20 | 215,333 | +3.31(+6.50%) |
Sep 21, 2023 | 50.49 | 51.61 | 49.20 | 50.89 | 106,241 | -0.84(-1.62%) |
Sep 20, 2023 | 50.86 | 53.55 | 50.86 | 51.73 | 129,168 | +0.84(+1.65%) |
Sep 19, 2023 | 52.83 | 53.34 | 50.86 | 50.89 | 110,253 | -0.95(-1.83%) |
Sep 18, 2023 | 53.40 | 53.78 | 51.10 | 51.84 | 118,081 | -1.33(-2.50%) |
Sep 15, 2023 | 52.75 | 54.11 | 51.39 | 53.17 | 402,952 | +1.03(+1.98%) |
Sep 14, 2023 | 50.44 | 52.68 | 50.44 | 52.14 | 191,242 | +2.10(+4.20%) |
Sep 13, 2023 | 49.33 | 50.35 | 48.59 | 50.04 | 109,326 | +0.23(+0.46%) |
Sep 12, 2023 | 50.42 | 50.85 | 49.52 | 49.81 | 104,660 | -0.51(-1.01%) |
Sep 11, 2023 | 51.74 | 52.17 | 49.87 | 50.32 | 180,813 | -0.82(-1.60%) |
Sep 08, 2023 | 49.56 | 51.65 | 49.36 | 51.14 | 113,865 | +1.84(+3.73%) |
Sep 07, 2023 | 50.23 | 50.23 | 47.53 | 49.30 | 181,099 | -1.17(-2.32%) |
Sep 06, 2023 | 51.82 | 52.05 | 49.94 | 50.47 | 139,218 | -0.85(-1.66%) |
Sep 05, 2023 | 49.50 | 51.34 | 48.76 | 51.32 | 186,907 | +2.23(+4.54%) |
Sep 01, 2023 | 48.45 | 49.38 | 48.11 | 49.09 | 130,446 | +1.63(+3.43%) |
Aug 31, 2023 | 48.00 | 48.90 | 46.65 | 47.46 | 258,467 | -0.39(-0.82%) |
Aug 30, 2023 | 47.00 | 47.96 | 46.00 | 47.85 | 127,032 | +1.39(+2.99%) |
Aug 29, 2023 | 46.23 | 47.64 | 45.74 | 46.46 | 165,103 | +0.56(+1.22%) |
Aug 28, 2023 | 44.80 | 46.16 | 44.76 | 45.90 | 149,432 | +1.65(+3.73%) |
Aug 25, 2023 | 44.06 | 44.32 | 42.26 | 44.25 | 131,663 | +0.64(+1.47%) |
Aug 24, 2023 | 45.00 | 45.30 | 43.27 | 43.61 | 126,181 | -1.33(-2.96%) |
Aug 23, 2023 | 43.64 | 45.11 | 42.99 | 44.94 | 144,384 | +1.65(+3.81%) |
Aug 22, 2023 | 45.23 | 45.47 | 42.40 | 43.29 | 153,715 | -1.45(-3.24%) |
Aug 21, 2023 | 43.51 | 45.25 | 43.08 | 44.74 | 169,365 | +2.09(+4.90%) |
Aug 18, 2023 | 40.40 | 42.83 | 40.25 | 42.65 | 140,171 | +2.22(+5.49%) |
Aug 17, 2023 | 41.02 | 41.70 | 40.35 | 40.43 | 104,626 | +0.03(+0.07%) |
Aug 16, 2023 | 40.66 | 41.31 | 40.21 | 40.40 | 76,888 | -0.30(-0.74%) |
Aug 15, 2023 | 42.24 | 42.24 | 40.66 | 40.70 | 78,255 | -1.61(-3.81%) |
Aug 14, 2023 | 42.62 | 42.87 | 41.74 | 42.31 | 114,978 | -0.43(-1.01%) |
Aug 11, 2023 | 42.00 | 43.45 | 42.00 | 42.74 | 92,518 | +0.41(+0.97%) |
Aug 10, 2023 | 43.58 | 45.31 | 42.29 | 42.33 | 143,147 | -1.47(-3.36%) |
Aug 09, 2023 | 43.14 | 44.60 | 42.50 | 43.80 | 146,682 | +0.66(+1.53%) |
Aug 08, 2023 | 42.15 | 43.89 | 41.40 | 43.14 | 114,042 | -0.06(-0.14%) |
Aug 07, 2023 | 40.87 | 44.62 | 40.01 | 43.20 | 266,410 | +0.95(+2.25%) |
Aug 04, 2023 | 36.00 | 43.68 | 36.00 | 42.25 | 668,092 | +7.22(+20.61%) |
Aug 03, 2023 | 34.10 | 35.66 | 33.96 | 35.03 | 129,627 | +0.08(+0.23%) |
Aug 02, 2023 | 36.18 | 36.49 | 34.44 | 34.95 | 123,176 | -2.11(-5.69%) |
Aug 01, 2023 | 37.60 | 37.60 | 35.97 | 37.06 | 132,541 | -0.54(-1.44%) |
Jul 31, 2023 | 35.35 | 37.73 | 35.30 | 37.60 | 196,503 | +2.20(+6.21%) |
Jul 28, 2023 | 34.97 | 35.55 | 34.17 | 35.40 | 80,483 | +1.24(+3.63%) |
Jul 27, 2023 | 36.44 | 36.44 | 33.95 | 34.16 | 119,030 | -2.34(-6.41%) |
Jul 26, 2023 | 35.00 | 36.85 | 35.00 | 36.50 | 218,054 | +1.48(+4.23%) |
Jul 25, 2023 | 34.25 | 35.47 | 34.25 | 35.02 | 198,663 | +0.81(+2.37%) |
Jul 24, 2023 | 34.37 | 34.94 | 33.46 | 34.21 | 87,154 | +0.08(+0.23%) |
Jul 21, 2023 | 36.41 | 36.65 | 33.88 | 34.13 | 124,492 | -1.85(-5.14%) |
Jul 20, 2023 | 36.61 | 36.67 | 34.27 | 35.98 | 155,198 | -0.49(-1.34%) |
Jul 19, 2023 | 35.65 | 36.75 | 35.59 | 36.47 | 128,716 | +0.60(+1.67%) |
Jul 18, 2023 | 35.33 | 37.06 | 35.19 | 35.87 | 242,421 | +0.67(+1.90%) |
Jul 17, 2023 | 31.73 | 35.50 | 31.65 | 35.20 | 274,602 | +3.65(+11.57%) |
Jul 14, 2023 | 32.76 | 33.05 | 31.44 | 31.55 | 104,842 | -1.55(-4.68%) |
Jul 13, 2023 | 31.48 | 33.70 | 31.48 | 33.10 | 173,015 | +1.44(+4.55%) |
Jul 12, 2023 | 32.80 | 32.85 | 31.62 | 31.66 | 173,897 | -0.47(-1.46%) |
Jul 11, 2023 | 31.64 | 32.24 | 31.27 | 32.13 | 91,583 | +0.44(+1.39%) |
Jul 10, 2023 | 30.93 | 31.77 | 30.69 | 31.69 | 103,267 | +1.07(+3.49%) |
Jul 07, 2023 | 29.01 | 30.79 | 29.01 | 30.62 | 133,783 | +1.37(+4.68%) |
Jul 06, 2023 | 30.35 | 30.35 | 28.43 | 29.25 | 176,625 | -0.87(-2.89%) |
Jul 05, 2023 | 32.16 | 32.18 | 30.00 | 30.12 | 238,939 | -2.42(-7.44%) |