Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 51.18 | 55.21 | 50.78 | 54.72 | 60,665 | +3.19(+6.19%) |
Jun 14, 2024 | 52.64 | 53.14 | 50.86 | 51.53 | 48,179 | -1.01(-1.92%) |
Jun 13, 2024 | 51.80 | 54.00 | 51.00 | 52.54 | 56,382 | +0.82(+1.59%) |
Jun 12, 2024 | 51.49 | 53.00 | 50.84 | 51.72 | 62,457 | +2.58(+5.25%) |
Jun 11, 2024 | 47.28 | 49.21 | 45.42 | 49.14 | 58,160 | +0.37(+0.76%) |
Jun 10, 2024 | 47.57 | 49.26 | 47.41 | 48.77 | 24,307 | +0.55(+1.14%) |
Jun 07, 2024 | 50.44 | 52.00 | 48.00 | 48.22 | 75,862 | -2.20(-4.36%) |
Jun 06, 2024 | 48.64 | 50.88 | 48.55 | 50.42 | 57,403 | +1.81(+3.72%) |
Jun 05, 2024 | 47.82 | 48.76 | 46.53 | 48.61 | 37,100 | +1.42(+3.01%) |
Jun 04, 2024 | 45.13 | 48.14 | 45.11 | 47.19 | 38,493 | +2.38(+5.31%) |
Jun 03, 2024 | 46.01 | 47.03 | 44.59 | 44.81 | 26,801 | +0.22(+0.49%) |
May 31, 2024 | 46.09 | 46.99 | 43.74 | 44.59 | 31,506 | -1.07(-2.34%) |
May 30, 2024 | 46.16 | 47.16 | 45.20 | 45.66 | 20,536 | -0.18(-0.39%) |
May 29, 2024 | 45.58 | 46.63 | 45.31 | 45.84 | 21,697 | -0.42(-0.91%) |
May 28, 2024 | 46.49 | 47.70 | 45.40 | 46.26 | 31,938 | +0.04(+0.09%) |
May 24, 2024 | 44.45 | 46.96 | 44.15 | 46.22 | 34,424 | +2.32(+5.28%) |
May 23, 2024 | 47.35 | 47.35 | 43.77 | 43.90 | 53,475 | -2.79(-5.98%) |
May 22, 2024 | 46.25 | 49.22 | 46.00 | 46.69 | 76,437 | +0.21(+0.45%) |
May 21, 2024 | 47.00 | 47.43 | 45.80 | 46.48 | 51,794 | -0.30(-0.64%) |
May 20, 2024 | 43.07 | 46.82 | 42.38 | 46.78 | 52,417 | +4.03(+9.43%) |
May 17, 2024 | 43.12 | 44.62 | 42.44 | 42.75 | 113,209 | +0.35(+0.83%) |
May 16, 2024 | 43.16 | 43.83 | 42.40 | 42.40 | 41,899 | -0.94(-2.17%) |
May 15, 2024 | 41.83 | 43.34 | 40.72 | 43.34 | 31,993 | +3.07(+7.62%) |
May 14, 2024 | 39.29 | 40.52 | 39.20 | 40.27 | 37,035 | +0.59(+1.49%) |
May 13, 2024 | 40.12 | 41.27 | 39.52 | 39.68 | 25,437 | +0.09(+0.23%) |
May 10, 2024 | 42.97 | 43.31 | 39.59 | 39.59 | 41,716 | -2.60(-6.16%) |
May 09, 2024 | 42.00 | 43.09 | 41.56 | 42.19 | 13,789 | +0.45(+1.08%) |
May 08, 2024 | 41.22 | 42.07 | 40.58 | 41.74 | 31,733 | -0.32(-0.76%) |
May 07, 2024 | 44.02 | 44.02 | 41.75 | 42.06 | 24,694 | -1.38(-3.18%) |
May 06, 2024 | 42.66 | 45.00 | 42.40 | 43.44 | 46,656 | +1.98(+4.78%) |
May 03, 2024 | 42.57 | 43.15 | 41.01 | 41.46 | 43,137 | +0.27(+0.66%) |
May 02, 2024 | 40.52 | 41.39 | 39.20 | 41.19 | 36,697 | +1.90(+4.84%) |
May 01, 2024 | 38.72 | 41.44 | 38.23 | 39.29 | 76,875 | -0.54(-1.36%) |
Apr 30, 2024 | 41.63 | 42.08 | 39.73 | 39.83 | 49,366 | -3.00(-7.00%) |
Apr 29, 2024 | 44.18 | 44.44 | 42.54 | 42.83 | 24,170 | -2.67(-5.87%) |
Apr 26, 2024 | 44.64 | 45.61 | 44.21 | 45.50 | 25,957 | +0.73(+1.63%) |
Apr 25, 2024 | 42.85 | 45.03 | 41.85 | 44.77 | 37,600 | -0.36(-0.80%) |
Apr 24, 2024 | 46.19 | 47.30 | 44.65 | 45.13 | 58,029 | -1.36(-2.93%) |
Apr 23, 2024 | 43.67 | 46.91 | 43.67 | 46.49 | 50,343 | +2.30(+5.20%) |
Apr 22, 2024 | 41.94 | 44.19 | 40.87 | 44.19 | 71,394 | +3.71(+9.17%) |
Apr 19, 2024 | 40.20 | 41.20 | 39.37 | 40.48 | 45,219 | +1.21(+3.08%) |
Apr 18, 2024 | 38.27 | 40.69 | 37.75 | 39.27 | 36,818 | +1.31(+3.45%) |
Apr 17, 2024 | 38.24 | 38.90 | 37.23 | 37.96 | 30,334 | +0.05(+0.13%) |
Apr 16, 2024 | 38.20 | 38.35 | 36.78 | 37.91 | 54,731 | -0.55(-1.43%) |
Apr 15, 2024 | 40.99 | 41.57 | 38.46 | 38.46 | 52,328 | -2.42(-5.92%) |
Apr 12, 2024 | 43.08 | 43.08 | 40.56 | 40.88 | 52,619 | -2.86(-6.54%) |
Apr 11, 2024 | 42.77 | 43.74 | 41.90 | 43.74 | 35,187 | +1.22(+2.87%) |
Apr 10, 2024 | 41.67 | 43.29 | 41.31 | 42.52 | 19,392 | -0.30(-0.70%) |
Apr 09, 2024 | 43.60 | 44.09 | 42.34 | 42.82 | 23,633 | -1.39(-3.14%) |
Apr 08, 2024 | 45.95 | 46.04 | 43.37 | 44.21 | 33,282 | +0.46(+1.05%) |
Apr 05, 2024 | 43.71 | 45.07 | 43.42 | 43.75 | 42,422 | -0.58(-1.31%) |
Apr 04, 2024 | 46.50 | 47.12 | 44.06 | 44.33 | 39,819 | -0.57(-1.27%) |
Apr 03, 2024 | 45.23 | 46.07 | 44.84 | 44.90 | 53,147 | -0.50(-1.10%) |
Apr 02, 2024 | 46.20 | 46.20 | 44.70 | 45.40 | 48,635 | -3.00(-6.20%) |
Apr 01, 2024 | 50.03 | 50.92 | 48.15 | 48.40 | 49,863 | -2.58(-5.06%) |
Mar 28, 2024 | 51.39 | 54.25 | 50.77 | 50.98 | 77,184 | +0.35(+0.69%) |
Mar 27, 2024 | 52.00 | 52.37 | 49.40 | 50.63 | 90,409 | -0.05(-0.10%) |
Mar 26, 2024 | 51.91 | 52.20 | 50.05 | 50.68 | 66,034 | -0.91(-1.76%) |
Mar 25, 2024 | 48.70 | 52.60 | 48.70 | 51.59 | 149,823 | +3.75(+7.84%) |
Mar 22, 2024 | 48.32 | 48.68 | 47.10 | 47.84 | 83,067 | -2.29(-4.57%) |
Mar 21, 2024 | 49.71 | 51.44 | 49.14 | 50.13 | 110,961 | +0.52(+1.05%) |
Mar 20, 2024 | 43.58 | 49.61 | 42.92 | 49.61 | 113,048 | +6.25(+14.41%) |
Mar 19, 2024 | 42.66 | 43.59 | 40.81 | 43.36 | 56,014 | -1.17(-2.63%) |
Mar 18, 2024 | 44.34 | 45.71 | 42.66 | 44.53 | 88,166 | -0.18(-0.40%) |
Mar 15, 2024 | 41.63 | 45.13 | 41.24 | 44.71 | 115,130 | +2.27(+5.35%) |
Mar 14, 2024 | 44.59 | 44.59 | 41.63 | 42.44 | 88,693 | -2.88(-6.35%) |
Mar 13, 2024 | 44.96 | 47.24 | 44.77 | 45.32 | 86,090 | +0.36(+0.80%) |
Mar 12, 2024 | 45.80 | 46.21 | 43.58 | 44.96 | 124,472 | -0.82(-1.79%) |
Mar 11, 2024 | 51.55 | 51.96 | 45.71 | 45.78 | 224,034 | -3.86(-7.78%) |
Mar 08, 2024 | 47.14 | 51.76 | 47.14 | 49.64 | 118,707 | +3.15(+6.78%) |
Mar 07, 2024 | 45.98 | 46.77 | 44.66 | 46.49 | 63,718 | +0.24(+0.52%) |
Mar 06, 2024 | 45.83 | 47.56 | 44.01 | 46.25 | 84,234 | +2.13(+4.83%) |
Mar 05, 2024 | 46.46 | 48.36 | 43.51 | 44.12 | 143,460 | -3.32(-7.00%) |
Mar 04, 2024 | 50.68 | 51.26 | 46.66 | 47.44 | 176,288 | -1.16(-2.39%) |
Mar 01, 2024 | 47.53 | 48.64 | 45.20 | 48.60 | 106,596 | +1.59(+3.38%) |
Feb 29, 2024 | 51.92 | 52.29 | 46.00 | 47.01 | 191,881 | -4.23(-8.26%) |
Feb 28, 2024 | 56.50 | 56.50 | 50.10 | 51.24 | 278,141 | -2.49(-4.63%) |
Feb 27, 2024 | 57.12 | 57.67 | 51.93 | 53.73 | 168,737 | +0.75(+1.42%) |
Feb 26, 2024 | 45.93 | 53.76 | 45.76 | 52.98 | 177,318 | +7.63(+16.82%) |
Feb 23, 2024 | 46.13 | 46.38 | 43.94 | 45.35 | 61,416 | -1.64(-3.49%) |
Feb 22, 2024 | 45.67 | 47.83 | 44.81 | 46.99 | 115,679 | +2.13(+4.75%) |
Feb 21, 2024 | 45.24 | 46.27 | 44.72 | 44.86 | 54,050 | -2.74(-5.76%) |
Feb 20, 2024 | 50.44 | 51.05 | 45.17 | 47.60 | 189,819 | -2.83(-5.61%) |
Feb 16, 2024 | 50.95 | 52.16 | 48.70 | 50.43 | 103,720 | +0.60(+1.20%) |
Feb 15, 2024 | 52.68 | 53.43 | 48.76 | 49.83 | 140,121 | -1.05(-2.06%) |
Feb 14, 2024 | 50.11 | 51.55 | 48.50 | 50.88 | 128,474 | +5.65(+12.49%) |
Feb 13, 2024 | 43.51 | 45.92 | 42.42 | 45.23 | 138,206 | -2.00(-4.23%) |
Feb 12, 2024 | 43.22 | 47.87 | 43.22 | 47.23 | 153,510 | +4.33(+10.09%) |
Feb 09, 2024 | 41.90 | 43.52 | 40.55 | 42.90 | 178,210 | +4.56(+11.89%) |
Feb 08, 2024 | 35.68 | 38.47 | 35.14 | 38.34 | 114,648 | +3.93(+11.42%) |
Feb 07, 2024 | 33.55 | 34.52 | 32.30 | 34.41 | 72,283 | +1.14(+3.43%) |
Feb 06, 2024 | 32.02 | 33.52 | 31.68 | 33.27 | 75,664 | +1.45(+4.56%) |
Feb 05, 2024 | 34.01 | 34.18 | 31.76 | 31.82 | 68,744 | -2.49(-7.26%) |
Feb 02, 2024 | 34.22 | 35.08 | 33.66 | 34.31 | 67,170 | -0.50(-1.44%) |
Feb 01, 2024 | 34.07 | 35.17 | 32.88 | 34.81 | 67,544 | +0.75(+2.20%) |
Jan 31, 2024 | 34.36 | 36.17 | 33.96 | 34.06 | 87,893 | -1.45(-4.08%) |
Jan 30, 2024 | 36.67 | 36.79 | 34.93 | 35.51 | 76,491 | -0.74(-2.04%) |
Jan 29, 2024 | 35.05 | 37.42 | 34.23 | 36.25 | 81,191 | +1.70(+4.92%) |
Jan 26, 2024 | 33.62 | 34.91 | 33.16 | 34.55 | 106,664 | +2.43(+7.57%) |
Jan 25, 2024 | 31.54 | 32.16 | 31.18 | 32.12 | 111,862 | +0.88(+2.82%) |
Jan 24, 2024 | 32.91 | 33.43 | 31.15 | 31.24 | 42,953 | -0.52(-1.64%) |
Jan 23, 2024 | 31.88 | 32.22 | 31.10 | 31.76 | 35,464 | -0.75(-2.31%) |
Jan 22, 2024 | 31.58 | 33.51 | 31.19 | 32.51 | 66,172 | +0.55(+1.72%) |
Jan 19, 2024 | 32.01 | 32.29 | 30.05 | 31.96 | 104,801 | -0.05(-0.16%) |
Jan 18, 2024 | 34.18 | 34.81 | 31.84 | 32.01 | 85,960 | -1.90(-5.60%) |
Jan 17, 2024 | 34.50 | 34.59 | 33.51 | 33.91 | 190,584 | -1.26(-3.58%) |
Jan 16, 2024 | 36.01 | 36.49 | 34.05 | 35.17 | 146,170 | -1.74(-4.71%) |
Jan 12, 2024 | 39.60 | 40.02 | 36.82 | 36.91 | 193,195 | -3.77(-9.27%) |
Jan 11, 2024 | 47.81 | 49.05 | 39.51 | 40.68 | 435,076 | -3.81(-8.56%) |
Jan 10, 2024 | 43.55 | 46.76 | 42.34 | 44.49 | 191,545 | -0.18(-0.40%) |
Jan 09, 2024 | 45.27 | 46.24 | 44.20 | 44.67 | 131,573 | -0.99(-2.17%) |
Jan 08, 2024 | 44.06 | 46.18 | 40.96 | 45.66 | 167,850 | +2.23(+5.13%) |
Jan 05, 2024 | 44.95 | 44.97 | 42.34 | 43.43 | 123,461 | -2.18(-4.78%) |
Jan 04, 2024 | 44.40 | 46.50 | 43.04 | 45.61 | 124,728 | +2.13(+4.90%) |
Jan 03, 2024 | 40.87 | 44.64 | 40.43 | 43.48 | 160,928 | -1.33(-2.97%) |
Jan 02, 2024 | 50.98 | 51.05 | 44.43 | 44.81 | 202,263 | -1.43(-3.09%) |
Dec 29, 2023 | 53.60 | 54.46 | 45.41 | 46.24 | 278,465 | -6.37(-12.11%) |
Dec 28, 2023 | 53.36 | 54.77 | 51.79 | 52.61 | 234,734 | -3.27(-5.86%) |
Dec 27, 2023 | 51.60 | 56.06 | 51.19 | 55.88 | 209,984 | +6.21(+12.51%) |
Dec 26, 2023 | 49.55 | 49.88 | 47.87 | 49.67 | 143,769 | +0.08(+0.16%) |
Dec 22, 2023 | 47.38 | 50.86 | 46.27 | 49.59 | 160,757 | +2.68(+5.71%) |
Dec 21, 2023 | 45.46 | 47.06 | 44.14 | 46.92 | 93,293 | +3.30(+7.56%) |
Dec 20, 2023 | 45.35 | 46.85 | 43.35 | 43.62 | 169,989 | +0.46(+1.07%) |
Dec 19, 2023 | 43.44 | 44.96 | 42.10 | 43.15 | 193,084 | +1.07(+2.55%) |
Dec 18, 2023 | 39.37 | 42.33 | 38.89 | 42.08 | 65,116 | +1.64(+4.07%) |
Dec 15, 2023 | 40.02 | 40.45 | 38.88 | 40.44 | 37,091 | -0.14(-0.34%) |
Dec 14, 2023 | 39.58 | 40.95 | 39.06 | 40.58 | 73,332 | +1.58(+4.06%) |
Dec 13, 2023 | 35.44 | 39.08 | 34.75 | 38.99 | 113,866 | +3.37(+9.45%) |
Dec 12, 2023 | 35.90 | 36.20 | 34.95 | 35.62 | 53,103 | +0.43(+1.23%) |
Dec 11, 2023 | 37.72 | 37.72 | 34.45 | 35.19 | 116,475 | -4.33(-10.96%) |
Dec 08, 2023 | 36.71 | 39.52 | 36.71 | 39.52 | 83,470 | +3.06(+8.40%) |
Dec 07, 2023 | 35.61 | 37.07 | 34.89 | 36.46 | 83,266 | -0.06(-0.16%) |
Dec 06, 2023 | 37.71 | 37.78 | 36.35 | 36.52 | 65,986 | -0.41(-1.12%) |
Dec 05, 2023 | 36.24 | 38.68 | 36.06 | 36.93 | 146,164 | +0.54(+1.49%) |
Dec 04, 2023 | 37.15 | 37.38 | 34.69 | 36.39 | 146,821 | +2.73(+8.10%) |
Dec 01, 2023 | 30.60 | 33.96 | 30.60 | 33.67 | 82,774 | +3.22(+10.57%) |
Nov 30, 2023 | 31.18 | 31.18 | 30.35 | 30.45 | 58,173 | -0.88(-2.80%) |
Nov 29, 2023 | 31.48 | 31.73 | 30.70 | 31.32 | 56,808 | +0.47(+1.53%) |
Nov 28, 2023 | 29.10 | 30.89 | 28.96 | 30.85 | 70,883 | +2.26(+7.92%) |
Nov 27, 2023 | 27.77 | 29.15 | 27.39 | 28.59 | 63,508 | -0.05(-0.17%) |
Nov 24, 2023 | 27.37 | 28.86 | 26.64 | 28.64 | 48,390 | +1.47(+5.40%) |
Nov 22, 2023 | 26.43 | 27.17 | 25.59 | 27.17 | 39,779 | +0.89(+3.37%) |
Nov 21, 2023 | 26.18 | 26.52 | 25.43 | 26.28 | 29,612 | -0.40(-1.51%) |
Nov 20, 2023 | 25.70 | 26.95 | 25.70 | 26.69 | 70,728 | +1.38(+5.45%) |
Nov 17, 2023 | 24.95 | 25.40 | 24.33 | 25.31 | 20,371 | +0.57(+2.31%) |
Nov 16, 2023 | 25.25 | 25.25 | 24.07 | 24.74 | 44,780 | -1.13(-4.38%) |
Nov 15, 2023 | 24.25 | 26.11 | 24.20 | 25.87 | 41,398 | +1.84(+7.66%) |
Nov 14, 2023 | 24.07 | 24.41 | 23.29 | 24.03 | 42,169 | +0.31(+1.29%) |
Nov 13, 2023 | 24.37 | 24.37 | 23.15 | 23.72 | 71,687 | -0.90(-3.64%) |
Nov 10, 2023 | 24.96 | 25.17 | 23.73 | 24.62 | 48,441 | -0.06(-0.24%) |
Nov 09, 2023 | 25.90 | 27.08 | 24.39 | 24.68 | 72,928 | +0.23(+0.93%) |
Nov 08, 2023 | 25.42 | 25.42 | 24.01 | 24.45 | 59,456 | -1.23(-4.79%) |
Nov 07, 2023 | 25.18 | 25.70 | 24.41 | 25.68 | 31,516 | +0.29(+1.12%) |
Nov 06, 2023 | 26.23 | 26.45 | 24.83 | 25.40 | 18,450 | -0.52(-2.01%) |
Nov 03, 2023 | 25.49 | 26.42 | 25.41 | 25.92 | 40,077 | +0.22(+0.84%) |
Nov 02, 2023 | 24.51 | 25.70 | 24.41 | 25.70 | 47,737 | +1.99(+8.39%) |
Nov 01, 2023 | 23.70 | 23.75 | 23.05 | 23.71 | 18,332 | +0.48(+2.08%) |
Oct 31, 2023 | 23.16 | 23.28 | 22.31 | 23.23 | 21,453 | +0.07(+0.30%) |
Oct 30, 2023 | 23.50 | 24.17 | 22.63 | 23.16 | 38,593 | +0.23(+0.99%) |
Oct 27, 2023 | 23.79 | 23.83 | 22.78 | 22.94 | 39,877 | -0.49(-2.10%) |
Oct 26, 2023 | 24.09 | 24.28 | 22.87 | 23.43 | 84,448 | -1.15(-4.69%) |
Oct 25, 2023 | 25.13 | 25.69 | 24.26 | 24.58 | 42,258 | -0.44(-1.77%) |
Oct 24, 2023 | 25.08 | 26.24 | 24.46 | 25.02 | 66,193 | +1.99(+8.63%) |
Oct 23, 2023 | 22.11 | 23.61 | 21.68 | 23.03 | 54,555 | +1.40(+6.46%) |
Oct 20, 2023 | 22.00 | 22.84 | 21.47 | 21.64 | 42,426 | +0.08(+0.37%) |
Oct 19, 2023 | 21.85 | 21.95 | 21.37 | 21.56 | 20,874 | -0.07(-0.32%) |
Oct 18, 2023 | 22.94 | 23.13 | 21.47 | 21.63 | 30,461 | -1.44(-6.23%) |
Oct 17, 2023 | 22.12 | 23.37 | 22.03 | 23.06 | 20,586 | +0.47(+2.09%) |
Oct 16, 2023 | 22.40 | 23.13 | 21.80 | 22.59 | 25,876 | +1.20(+5.61%) |
Oct 13, 2023 | 21.79 | 21.79 | 21.17 | 21.39 | 23,949 | -0.23(-1.05%) |
Oct 12, 2023 | 22.15 | 22.15 | 21.46 | 21.62 | 17,290 | -0.73(-3.26%) |
Oct 11, 2023 | 23.19 | 23.19 | 21.90 | 22.35 | 30,196 | -0.85(-3.65%) |
Oct 10, 2023 | 22.86 | 23.76 | 22.86 | 23.19 | 18,905 | +0.32(+1.38%) |
Oct 09, 2023 | 22.42 | 22.88 | 22.24 | 22.88 | 17,182 | -0.11(-0.47%) |
Oct 06, 2023 | 21.34 | 23.07 | 21.27 | 22.98 | 23,009 | +1.25(+5.75%) |
Oct 05, 2023 | 21.93 | 22.06 | 21.34 | 21.73 | 14,354 | -0.20(-0.90%) |
Oct 04, 2023 | 21.65 | 21.99 | 20.87 | 21.93 | 44,869 | +0.52(+2.44%) |
Oct 03, 2023 | 22.90 | 22.93 | 21.17 | 21.41 | 52,576 | -1.77(-7.64%) |
Oct 02, 2023 | 24.11 | 24.93 | 22.99 | 23.18 | 42,962 | +0.25(+1.07%) |
Sep 29, 2023 | 23.46 | 23.59 | 22.74 | 22.94 | 19,268 | -0.10(-0.43%) |
Sep 28, 2023 | 22.27 | 23.73 | 22.01 | 23.03 | 30,802 | +0.83(+3.72%) |
Sep 27, 2023 | 22.39 | 22.64 | 21.72 | 22.21 | 148,408 | +0.33(+1.53%) |
Sep 26, 2023 | 22.11 | 22.47 | 21.70 | 21.87 | 21,230 | -0.40(-1.81%) |
Sep 25, 2023 | 21.86 | 22.33 | 22.10 | 22.28 | 21,807 | +0.00(+0.00%) |
Sep 22, 2023 | 23.08 | 23.13 | 22.26 | 22.28 | 37,664 | -0.76(-3.29%) |
Sep 21, 2023 | 23.16 | 23.18 | 22.68 | 23.03 | 52,803 | -0.82(-3.43%) |
Sep 20, 2023 | 24.49 | 24.76 | 23.70 | 23.85 | 40,634 | -0.59(-2.42%) |
Sep 19, 2023 | 25.10 | 25.21 | 24.00 | 24.44 | 33,158 | -0.57(-2.28%) |
Sep 18, 2023 | 25.81 | 26.09 | 24.91 | 25.01 | 33,355 | +0.03(+0.12%) |
Sep 15, 2023 | 25.33 | 26.16 | 24.61 | 24.98 | 18,712 | -0.50(-1.97%) |
Sep 14, 2023 | 25.07 | 25.93 | 24.90 | 25.49 | 25,827 | +1.14(+4.69%) |
Sep 13, 2023 | 25.10 | 25.10 | 24.22 | 24.34 | 27,118 | -0.65(-2.60%) |
Sep 12, 2023 | 25.03 | 26.41 | 24.83 | 24.99 | 26,098 | +0.54(+2.21%) |
Sep 11, 2023 | 25.35 | 25.43 | 24.32 | 24.45 | 51,131 | -1.09(-4.28%) |
Sep 08, 2023 | 25.96 | 25.99 | 25.15 | 25.54 | 23,279 | -0.69(-2.63%) |
Sep 07, 2023 | 25.70 | 26.33 | 24.82 | 26.23 | 17,901 | +0.15(+0.57%) |
Sep 06, 2023 | 25.98 | 26.63 | 25.71 | 26.09 | 19,124 | +0.17(+0.65%) |
Sep 05, 2023 | 26.24 | 26.24 | 25.78 | 25.92 | 20,016 | -0.49(-1.86%) |
Sep 01, 2023 | 27.47 | 27.53 | 26.14 | 26.41 | 28,645 | -0.77(-2.83%) |
Aug 31, 2023 | 28.96 | 29.04 | 27.07 | 27.18 | 257,819 | -1.78(-6.15%) |
Aug 30, 2023 | 28.87 | 29.08 | 28.25 | 28.96 | 33,236 | -0.28(-0.94%) |
Aug 29, 2023 | 25.28 | 29.49 | 25.19 | 29.24 | 77,032 | +3.95(+15.61%) |
Aug 28, 2023 | 25.51 | 25.73 | 24.93 | 25.29 | 29,522 | +0.11(+0.43%) |
Aug 25, 2023 | 25.44 | 25.76 | 24.54 | 25.18 | 38,972 | -0.31(-1.20%) |
Aug 24, 2023 | 27.40 | 27.40 | 25.13 | 25.49 | 39,348 | -1.47(-5.44%) |
Aug 23, 2023 | 25.52 | 27.28 | 25.52 | 26.95 | 38,612 | +1.42(+5.55%) |
Aug 22, 2023 | 26.12 | 26.12 | 25.25 | 25.53 | 23,860 | -0.54(-2.08%) |
Aug 21, 2023 | 26.57 | 26.57 | 25.47 | 26.08 | 37,279 | -0.06(-0.23%) |
Aug 18, 2023 | 25.75 | 26.78 | 25.59 | 26.14 | 82,995 | -0.81(-3.00%) |
Aug 17, 2023 | 28.60 | 28.60 | 26.94 | 26.94 | 108,710 | -2.17(-7.44%) |
Aug 16, 2023 | 29.63 | 29.63 | 28.74 | 29.11 | 26,728 | -0.61(-2.05%) |
Aug 15, 2023 | 31.29 | 31.69 | 29.72 | 29.72 | 31,692 | -1.65(-5.27%) |
Aug 14, 2023 | 31.56 | 31.73 | 30.36 | 31.37 | 25,850 | -0.65(-2.03%) |
Aug 11, 2023 | 31.43 | 32.62 | 31.09 | 32.02 | 53,915 | +0.20(+0.62%) |
Aug 10, 2023 | 32.44 | 33.69 | 31.75 | 31.82 | 46,970 | -0.51(-1.58%) |
Aug 09, 2023 | 34.21 | 34.31 | 32.34 | 32.34 | 30,147 | -1.47(-4.34%) |
Aug 08, 2023 | 33.12 | 34.01 | 32.29 | 33.80 | 36,314 | +1.51(+4.66%) |
Aug 07, 2023 | 33.49 | 33.49 | 31.18 | 32.30 | 95,911 | -1.00(-3.01%) |
Aug 04, 2023 | 34.81 | 34.81 | 33.27 | 33.30 | 46,169 | -1.39(-4.00%) |
Aug 03, 2023 | 34.72 | 35.58 | 34.34 | 34.69 | 29,740 | -0.67(-1.89%) |
Aug 02, 2023 | 36.10 | 36.91 | 34.89 | 35.36 | 46,953 | -1.07(-2.94%) |