Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 47.21 | 48.00 | 46.20 | 47.18 | 399,976 | -0.60(-1.26%) |
May 20, 2024 | 47.04 | 48.90 | 45.20 | 47.78 | 677,149 | +1.08(+2.31%) |
May 17, 2024 | 43.86 | 46.70 | 43.33 | 46.70 | 878,653 | +5.01(+12.02%) |
May 16, 2024 | 42.15 | 42.76 | 40.73 | 41.69 | 491,646 | -1.08(-2.53%) |
May 15, 2024 | 42.39 | 43.37 | 39.70 | 42.77 | 922,852 | +1.72(+4.19%) |
May 14, 2024 | 40.00 | 41.07 | 39.70 | 41.05 | 515,786 | +1.77(+4.51%) |
May 13, 2024 | 39.80 | 41.10 | 38.40 | 39.28 | 704,475 | -1.26(-3.11%) |
May 10, 2024 | 42.52 | 42.77 | 40.45 | 40.54 | 949,413 | -0.46(-1.12%) |
May 09, 2024 | 37.93 | 41.18 | 37.93 | 41.00 | 1,145,161 | +4.19(+11.38%) |
May 08, 2024 | 35.99 | 37.96 | 35.58 | 36.81 | 479,390 | -0.03(-0.08%) |
May 07, 2024 | 36.72 | 37.36 | 36.09 | 36.84 | 410,232 | -0.14(-0.38%) |
May 06, 2024 | 36.85 | 37.91 | 36.72 | 36.98 | 1,325,699 | +2.35(+6.79%) |
May 03, 2024 | 35.53 | 36.13 | 33.73 | 34.63 | 637,723 | -0.38(-1.09%) |
May 02, 2024 | 33.64 | 35.80 | 33.17 | 35.01 | 557,180 | +0.43(+1.24%) |
May 01, 2024 | 34.83 | 37.18 | 33.75 | 34.58 | 1,205,982 | +0.85(+2.52%) |
Apr 30, 2024 | 36.08 | 36.90 | 33.73 | 33.73 | 1,368,822 | -5.90(-14.89%) |
Apr 29, 2024 | 39.11 | 40.15 | 37.28 | 39.63 | 707,706 | +0.81(+2.09%) |
Apr 26, 2024 | 39.29 | 40.03 | 37.81 | 38.82 | 892,499 | +0.73(+1.92%) |
Apr 25, 2024 | 34.69 | 38.58 | 33.85 | 38.09 | 1,290,699 | +3.57(+10.34%) |
Apr 24, 2024 | 34.12 | 35.03 | 33.72 | 34.52 | 569,768 | -0.13(-0.38%) |
Apr 23, 2024 | 32.36 | 34.90 | 32.01 | 34.65 | 993,580 | +1.76(+5.35%) |
Apr 22, 2024 | 33.34 | 35.14 | 32.59 | 32.89 | 1,418,525 | -5.14(-13.52%) |
Apr 19, 2024 | 37.08 | 38.98 | 36.99 | 38.03 | 962,661 | +1.12(+3.03%) |
Apr 18, 2024 | 38.00 | 38.11 | 36.07 | 36.91 | 797,299 | +0.46(+1.26%) |
Apr 17, 2024 | 35.96 | 37.82 | 35.07 | 36.45 | 1,525,933 | +1.60(+4.59%) |
Apr 16, 2024 | 35.20 | 35.55 | 32.87 | 34.85 | 1,782,274 | -1.69(-4.63%) |
Apr 15, 2024 | 38.50 | 38.68 | 34.83 | 36.54 | 1,586,014 | -0.98(-2.61%) |
Apr 12, 2024 | 42.35 | 44.50 | 36.40 | 37.52 | 3,208,064 | -2.42(-6.06%) |
Apr 11, 2024 | 38.92 | 40.03 | 36.89 | 39.94 | 1,120,274 | +2.80(+7.54%) |
Apr 10, 2024 | 36.00 | 38.82 | 34.67 | 37.14 | 1,488,645 | -2.00(-5.11%) |
Apr 09, 2024 | 39.06 | 40.60 | 38.43 | 39.14 | 1,041,576 | +1.94(+5.22%) |
Apr 08, 2024 | 38.89 | 39.40 | 36.14 | 37.20 | 843,451 | -0.70(-1.85%) |
Apr 05, 2024 | 35.05 | 38.38 | 34.56 | 37.90 | 1,407,441 | +3.36(+9.73%) |
Apr 04, 2024 | 35.77 | 36.36 | 34.35 | 34.54 | 1,038,160 | -1.07(-3.00%) |
Apr 03, 2024 | 33.04 | 36.14 | 33.04 | 35.61 | 907,316 | +2.26(+6.78%) |
Apr 02, 2024 | 32.60 | 33.62 | 31.93 | 33.35 | 1,463,208 | +1.34(+4.19%) |
Apr 01, 2024 | 32.97 | 33.30 | 31.23 | 32.01 | 1,336,517 | +0.91(+2.93%) |
Mar 28, 2024 | 30.30 | 31.43 | 29.52 | 31.10 | 1,105,174 | +1.98(+6.80%) |
Mar 27, 2024 | 26.72 | 29.18 | 26.67 | 29.12 | 1,293,651 | +2.97(+11.36%) |
Mar 26, 2024 | 27.83 | 27.99 | 26.15 | 26.15 | 1,154,796 | -0.21(-0.80%) |
Mar 25, 2024 | 26.09 | 27.65 | 26.09 | 26.36 | 807,316 | +0.75(+2.93%) |
Mar 22, 2024 | 26.08 | 26.86 | 25.60 | 25.61 | 591,733 | -1.37(-5.08%) |
Mar 21, 2024 | 28.48 | 29.14 | 26.61 | 26.98 | 1,957,907 | -0.56(-2.03%) |
Mar 20, 2024 | 24.30 | 28.29 | 24.06 | 27.54 | 1,678,589 | +3.01(+12.27%) |
Mar 19, 2024 | 25.76 | 25.76 | 24.39 | 24.53 | 1,148,306 | -1.80(-6.84%) |
Mar 18, 2024 | 26.75 | 26.96 | 26.15 | 26.33 | 449,510 | -0.44(-1.64%) |
Mar 15, 2024 | 26.55 | 27.23 | 25.85 | 26.77 | 841,105 | +0.09(+0.34%) |
Mar 14, 2024 | 26.79 | 27.26 | 26.18 | 26.68 | 886,442 | -1.13(-4.06%) |
Mar 13, 2024 | 26.59 | 28.33 | 26.33 | 27.81 | 973,825 | +1.78(+6.84%) |
Mar 12, 2024 | 25.88 | 26.09 | 24.89 | 26.03 | 1,139,727 | -1.37(-5.00%) |
Mar 11, 2024 | 25.77 | 27.95 | 25.48 | 27.40 | 930,221 | +1.29(+4.94%) |
Mar 08, 2024 | 26.75 | 27.07 | 25.64 | 26.11 | 1,396,627 | -0.09(-0.34%) |
Mar 07, 2024 | 25.86 | 26.33 | 25.38 | 26.20 | 1,031,066 | +1.28(+5.14%) |
Mar 06, 2024 | 24.57 | 25.87 | 24.57 | 24.92 | 1,592,133 | +1.19(+5.01%) |
Mar 05, 2024 | 24.57 | 24.91 | 23.61 | 23.73 | 2,092,270 | +0.31(+1.32%) |
Mar 04, 2024 | 21.81 | 23.54 | 21.52 | 23.42 | 2,106,664 | +2.80(+13.58%) |
Mar 01, 2024 | 19.25 | 20.97 | 18.47 | 20.62 | 2,811,930 | +1.93(+10.33%) |
Feb 29, 2024 | 18.58 | 19.25 | 18.46 | 18.69 | 2,058,171 | +1.20(+6.86%) |
Feb 28, 2024 | 17.85 | 17.85 | 17.21 | 17.49 | 1,506,890 | -0.58(-3.21%) |
Feb 27, 2024 | 18.51 | 18.70 | 18.05 | 18.07 | 954,987 | -0.45(-2.43%) |
Feb 26, 2024 | 18.77 | 18.90 | 18.05 | 18.52 | 1,309,249 | -0.95(-4.88%) |
Feb 23, 2024 | 18.63 | 19.59 | 18.01 | 19.47 | 1,809,203 | +1.04(+5.64%) |
Feb 22, 2024 | 19.45 | 19.45 | 18.22 | 18.43 | 1,448,806 | -1.32(-6.68%) |
Feb 21, 2024 | 20.09 | 20.09 | 18.89 | 19.75 | 1,157,709 | -0.62(-3.04%) |
Feb 20, 2024 | 20.52 | 20.65 | 19.77 | 20.37 | 936,339 | +0.38(+1.90%) |
Feb 16, 2024 | 19.28 | 20.55 | 19.19 | 19.99 | 1,175,173 | +0.19(+0.96%) |
Feb 15, 2024 | 18.90 | 20.40 | 18.83 | 19.80 | 2,306,890 | +1.50(+8.20%) |
Feb 14, 2024 | 18.13 | 18.41 | 17.56 | 18.30 | 1,568,562 | +0.38(+2.12%) |
Feb 13, 2024 | 19.82 | 19.82 | 17.45 | 17.92 | 2,708,610 | -3.55(-16.53%) |
Feb 12, 2024 | 20.52 | 21.68 | 20.33 | 21.47 | 877,943 | +0.86(+4.17%) |
Feb 09, 2024 | 21.19 | 21.20 | 20.19 | 20.61 | 997,904 | -0.84(-3.92%) |
Feb 08, 2024 | 21.45 | 21.80 | 21.18 | 21.45 | 550,619 | -0.50(-2.28%) |
Feb 07, 2024 | 22.40 | 22.60 | 21.65 | 21.95 | 679,925 | -0.56(-2.49%) |
Feb 06, 2024 | 21.94 | 22.62 | 21.61 | 22.51 | 742,014 | +0.86(+3.97%) |
Feb 05, 2024 | 22.09 | 22.37 | 21.29 | 21.65 | 1,071,431 | -1.68(-7.20%) |
Feb 02, 2024 | 23.94 | 23.94 | 22.51 | 23.33 | 1,523,458 | -2.69(-10.34%) |
Feb 01, 2024 | 24.19 | 26.23 | 24.10 | 26.02 | 1,240,470 | +2.77(+11.91%) |
Jan 31, 2024 | 24.22 | 25.50 | 23.10 | 23.25 | 1,370,648 | -0.70(-2.92%) |
Jan 30, 2024 | 24.96 | 25.15 | 23.40 | 23.95 | 818,800 | -0.61(-2.48%) |
Jan 29, 2024 | 24.59 | 24.59 | 23.23 | 24.56 | 1,010,892 | +0.68(+2.85%) |
Jan 26, 2024 | 24.15 | 24.80 | 23.63 | 23.88 | 920,016 | -0.40(-1.65%) |
Jan 25, 2024 | 24.05 | 24.50 | 23.61 | 24.28 | 700,363 | +1.37(+5.98%) |
Jan 24, 2024 | 25.53 | 26.30 | 22.87 | 22.91 | 1,502,165 | -1.40(-5.76%) |
Jan 23, 2024 | 23.29 | 24.39 | 23.03 | 24.31 | 1,145,146 | +1.47(+6.44%) |
Jan 22, 2024 | 22.30 | 23.23 | 21.97 | 22.84 | 856,238 | -0.37(-1.59%) |
Jan 19, 2024 | 23.54 | 23.54 | 22.16 | 23.21 | 1,108,911 | +0.27(+1.18%) |
Jan 18, 2024 | 23.39 | 23.39 | 22.43 | 22.94 | 1,043,534 | +0.18(+0.79%) |
Jan 17, 2024 | 23.93 | 23.93 | 22.46 | 22.76 | 1,495,881 | -2.34(-9.32%) |
Jan 16, 2024 | 27.51 | 27.51 | 24.90 | 25.10 | 1,427,636 | -3.91(-13.48%) |
Jan 12, 2024 | 28.99 | 30.42 | 28.64 | 29.01 | 1,643,956 | +2.29(+8.57%) |
Jan 11, 2024 | 27.30 | 27.77 | 25.53 | 26.72 | 1,338,706 | -0.68(-2.48%) |
Jan 10, 2024 | 27.35 | 27.87 | 26.62 | 27.40 | 1,051,747 | +0.00(+0.00%) |
Jan 09, 2024 | 29.10 | 29.10 | 27.10 | 27.40 | 1,170,370 | -1.45(-5.03%) |
Jan 08, 2024 | 27.94 | 29.39 | 27.48 | 28.85 | 1,176,723 | -0.31(-1.06%) |
Jan 05, 2024 | 29.38 | 30.99 | 28.41 | 29.16 | 1,132,098 | -0.17(-0.58%) |
Jan 04, 2024 | 29.51 | 29.85 | 28.29 | 29.33 | 1,148,251 | +0.05(+0.17%) |
Jan 03, 2024 | 29.70 | 30.26 | 28.57 | 29.28 | 1,150,342 | -2.74(-8.56%) |
Jan 02, 2024 | 33.55 | 34.19 | 31.59 | 32.02 | 1,012,844 | -1.37(-4.10%) |
Dec 29, 2023 | 33.72 | 33.99 | 32.45 | 33.39 | 608,764 | -0.81(-2.37%) |
Dec 28, 2023 | 36.30 | 36.91 | 34.05 | 34.20 | 877,954 | -2.89(-7.79%) |
Dec 27, 2023 | 36.66 | 38.00 | 36.38 | 37.09 | 700,387 | +1.09(+3.03%) |
Dec 26, 2023 | 36.32 | 36.75 | 35.28 | 36.00 | 469,234 | +0.30(+0.84%) |
Dec 22, 2023 | 37.20 | 38.35 | 35.61 | 35.70 | 1,174,859 | +0.73(+2.09%) |
Dec 21, 2023 | 34.69 | 35.60 | 34.39 | 34.97 | 788,154 | +1.85(+5.59%) |
Dec 20, 2023 | 36.00 | 36.17 | 33.00 | 33.12 | 859,791 | -2.80(-7.80%) |
Dec 19, 2023 | 33.51 | 36.61 | 33.25 | 35.92 | 934,267 | +2.99(+9.08%) |
Dec 18, 2023 | 32.97 | 33.35 | 32.02 | 32.93 | 641,754 | +0.54(+1.67%) |
Dec 15, 2023 | 32.63 | 33.65 | 32.10 | 32.39 | 766,688 | -1.11(-3.31%) |
Dec 14, 2023 | 33.30 | 35.39 | 32.55 | 33.50 | 1,457,885 | +1.78(+5.61%) |
Dec 13, 2023 | 26.59 | 31.87 | 26.08 | 31.72 | 1,341,044 | +5.12(+19.25%) |
Dec 12, 2023 | 29.00 | 29.00 | 26.21 | 26.60 | 1,197,800 | -2.16(-7.51%) |
Dec 11, 2023 | 28.18 | 28.88 | 27.36 | 28.76 | 987,262 | -0.46(-1.57%) |
Dec 08, 2023 | 29.14 | 30.60 | 28.29 | 29.22 | 1,421,470 | -2.01(-6.44%) |
Dec 07, 2023 | 32.24 | 32.24 | 30.21 | 31.23 | 1,166,833 | -0.46(-1.45%) |
Dec 06, 2023 | 33.07 | 33.37 | 31.54 | 31.69 | 946,912 | -0.16(-0.50%) |
Dec 05, 2023 | 32.58 | 33.24 | 30.88 | 31.85 | 1,105,297 | -1.64(-4.90%) |
Dec 04, 2023 | 34.16 | 34.77 | 32.77 | 33.49 | 1,875,708 | -3.16(-8.62%) |
Dec 01, 2023 | 34.50 | 36.78 | 34.10 | 36.65 | 1,675,827 | +1.96(+5.65%) |
Nov 30, 2023 | 33.81 | 34.86 | 33.16 | 34.69 | 956,171 | +0.34(+0.99%) |
Nov 29, 2023 | 34.27 | 34.93 | 33.51 | 34.35 | 1,187,667 | +0.10(+0.29%) |
Nov 28, 2023 | 31.19 | 34.39 | 30.89 | 34.25 | 1,637,325 | +4.09(+13.56%) |
Nov 27, 2023 | 29.99 | 30.59 | 29.12 | 30.16 | 922,789 | +1.32(+4.58%) |
Nov 24, 2023 | 28.34 | 29.29 | 28.18 | 28.84 | 519,422 | +0.58(+2.05%) |
Nov 22, 2023 | 28.69 | 28.82 | 27.65 | 28.26 | 919,389 | +0.01(+0.04%) |
Nov 21, 2023 | 27.60 | 29.39 | 27.60 | 28.25 | 1,304,365 | +1.89(+7.17%) |
Nov 20, 2023 | 25.34 | 26.48 | 24.88 | 26.36 | 829,353 | +0.01(+0.04%) |
Nov 17, 2023 | 26.96 | 27.43 | 26.07 | 26.35 | 725,895 | -0.46(-1.72%) |
Nov 16, 2023 | 25.90 | 27.96 | 25.51 | 26.81 | 1,803,528 | +1.29(+5.05%) |
Nov 15, 2023 | 26.05 | 26.40 | 25.00 | 25.52 | 723,453 | -0.49(-1.88%) |
Nov 14, 2023 | 24.52 | 26.48 | 24.34 | 26.01 | 1,100,375 | +3.33(+14.68%) |
Nov 13, 2023 | 23.00 | 23.60 | 22.62 | 22.68 | 633,041 | -0.63(-2.70%) |
Nov 10, 2023 | 23.74 | 23.77 | 22.66 | 23.31 | 908,385 | -0.95(-3.92%) |
Nov 09, 2023 | 24.76 | 26.08 | 23.80 | 24.26 | 759,831 | -0.27(-1.10%) |
Nov 08, 2023 | 26.28 | 26.56 | 24.05 | 24.53 | 1,012,065 | -2.26(-8.44%) |
Nov 07, 2023 | 27.58 | 27.62 | 25.52 | 26.79 | 1,060,742 | -1.82(-6.38%) |
Nov 06, 2023 | 29.50 | 29.85 | 28.57 | 28.61 | 790,559 | -1.06(-3.56%) |
Nov 03, 2023 | 26.75 | 30.50 | 26.75 | 29.67 | 1,333,966 | +3.64(+13.98%) |
Nov 02, 2023 | 26.50 | 26.51 | 25.06 | 26.03 | 964,342 | +0.30(+1.17%) |
Nov 01, 2023 | 25.65 | 26.36 | 24.31 | 25.73 | 954,054 | +0.30(+1.18%) |
Oct 31, 2023 | 27.32 | 27.87 | 24.84 | 25.43 | 1,057,474 | -2.13(-7.73%) |
Oct 30, 2023 | 29.07 | 29.30 | 27.32 | 27.56 | 740,088 | -1.11(-3.87%) |
Oct 27, 2023 | 27.30 | 28.76 | 26.14 | 28.67 | 1,067,643 | +1.96(+7.34%) |
Oct 26, 2023 | 27.00 | 27.72 | 25.45 | 26.71 | 679,118 | -0.83(-3.01%) |
Oct 25, 2023 | 28.53 | 29.80 | 27.51 | 27.54 | 574,098 | -1.51(-5.20%) |
Oct 24, 2023 | 27.92 | 29.44 | 27.91 | 29.05 | 333,544 | +0.17(+0.59%) |
Oct 23, 2023 | 29.22 | 29.89 | 27.28 | 28.88 | 971,004 | -0.89(-2.99%) |
Oct 20, 2023 | 30.19 | 31.90 | 29.71 | 29.77 | 1,433,099 | -0.22(-0.73%) |
Oct 19, 2023 | 29.63 | 30.12 | 28.33 | 29.99 | 1,057,720 | +0.35(+1.18%) |
Oct 18, 2023 | 31.25 | 31.62 | 29.12 | 29.64 | 2,727,020 | -0.32(-1.07%) |
Oct 17, 2023 | 28.31 | 30.05 | 27.80 | 29.96 | 1,268,670 | +1.56(+5.49%) |
Oct 16, 2023 | 27.57 | 28.93 | 27.31 | 28.40 | 1,120,653 | +0.18(+0.64%) |
Oct 13, 2023 | 27.37 | 28.72 | 26.90 | 28.22 | 2,730,718 | +3.33(+13.38%) |
Oct 12, 2023 | 26.45 | 26.98 | 24.41 | 24.89 | 2,512,001 | -1.83(-6.85%) |
Oct 11, 2023 | 26.51 | 26.90 | 25.79 | 26.72 | 2,158,831 | +1.32(+5.20%) |
Oct 10, 2023 | 25.06 | 25.63 | 24.56 | 25.40 | 794,523 | +0.68(+2.75%) |
Oct 09, 2023 | 24.30 | 24.95 | 24.05 | 24.72 | 1,338,645 | +1.61(+6.97%) |
Oct 06, 2023 | 21.80 | 23.65 | 21.52 | 23.11 | 1,413,468 | +1.40(+6.45%) |
Oct 05, 2023 | 20.82 | 21.73 | 20.68 | 21.71 | 636,482 | +0.91(+4.38%) |
Oct 04, 2023 | 21.60 | 21.68 | 20.15 | 20.80 | 959,205 | -0.55(-2.58%) |
Oct 03, 2023 | 20.87 | 21.82 | 20.31 | 21.35 | 1,135,572 | +0.13(+0.61%) |
Oct 02, 2023 | 22.80 | 22.80 | 20.85 | 21.22 | 1,667,081 | -2.43(-10.27%) |
Sep 29, 2023 | 25.08 | 25.54 | 22.94 | 23.65 | 1,346,561 | -0.27(-1.13%) |
Sep 28, 2023 | 23.50 | 24.04 | 22.84 | 23.92 | 838,973 | +0.31(+1.31%) |
Sep 27, 2023 | 25.33 | 25.33 | 22.86 | 23.61 | 1,393,640 | -2.12(-8.24%) |
Sep 26, 2023 | 27.45 | 27.52 | 25.68 | 25.73 | 924,363 | -2.32(-8.27%) |
Sep 25, 2023 | 28.88 | 28.13 | 27.62 | 28.05 | 453,389 | -1.23(-4.20%) |
Sep 22, 2023 | 30.33 | 30.95 | 29.13 | 29.28 | 494,410 | -0.16(-0.54%) |
Sep 21, 2023 | 29.90 | 30.57 | 29.01 | 29.44 | 807,583 | -2.56(-8.00%) |
Sep 20, 2023 | 31.40 | 33.45 | 31.40 | 32.00 | 604,496 | +0.81(+2.60%) |
Sep 19, 2023 | 32.80 | 32.86 | 30.89 | 31.19 | 271,950 | -1.33(-4.09%) |
Sep 18, 2023 | 32.56 | 32.88 | 31.23 | 32.52 | 292,907 | -0.06(-0.18%) |
Sep 15, 2023 | 31.70 | 33.12 | 31.66 | 32.58 | 507,098 | +2.08(+6.82%) |
Sep 14, 2023 | 29.34 | 31.29 | 29.34 | 30.50 | 388,070 | +1.20(+4.10%) |
Sep 13, 2023 | 29.48 | 30.14 | 28.92 | 29.30 | 354,207 | -0.26(-0.88%) |
Sep 12, 2023 | 28.37 | 30.40 | 28.28 | 29.56 | 257,931 | +0.06(+0.20%) |
Sep 11, 2023 | 29.46 | 30.18 | 29.02 | 29.50 | 361,454 | +1.07(+3.76%) |
Sep 08, 2023 | 28.51 | 29.83 | 28.23 | 28.43 | 589,315 | +0.12(+0.42%) |
Sep 07, 2023 | 28.79 | 28.79 | 27.90 | 28.31 | 377,619 | -0.51(-1.77%) |
Sep 06, 2023 | 28.63 | 29.80 | 28.28 | 28.82 | 431,201 | -0.21(-0.72%) |
Sep 05, 2023 | 30.25 | 30.87 | 28.66 | 29.03 | 411,516 | -2.20(-7.04%) |
Sep 01, 2023 | 33.27 | 33.94 | 31.14 | 31.23 | 650,187 | -0.78(-2.44%) |
Aug 31, 2023 | 32.85 | 33.27 | 31.18 | 32.01 | 539,141 | -0.93(-2.82%) |
Aug 30, 2023 | 33.80 | 34.60 | 32.48 | 32.94 | 685,812 | +0.01(+0.03%) |
Aug 29, 2023 | 30.83 | 32.95 | 30.58 | 32.93 | 561,648 | +1.68(+5.38%) |
Aug 28, 2023 | 29.47 | 31.64 | 29.31 | 31.25 | 534,403 | +2.00(+6.84%) |
Aug 25, 2023 | 29.99 | 30.79 | 28.03 | 29.25 | 684,784 | -0.99(-3.27%) |
Aug 24, 2023 | 30.22 | 31.24 | 28.89 | 30.24 | 576,461 | -0.28(-0.92%) |
Aug 23, 2023 | 28.76 | 31.17 | 28.76 | 30.52 | 972,542 | +2.55(+9.12%) |
Aug 22, 2023 | 27.80 | 28.00 | 26.72 | 27.97 | 491,899 | +0.71(+2.60%) |
Aug 21, 2023 | 26.87 | 27.41 | 25.98 | 27.26 | 565,992 | +0.70(+2.64%) |
Aug 18, 2023 | 26.98 | 26.98 | 26.06 | 26.56 | 625,795 | -0.35(-1.30%) |
Aug 17, 2023 | 27.81 | 28.09 | 26.47 | 26.91 | 816,264 | -0.89(-3.20%) |
Aug 16, 2023 | 28.77 | 28.89 | 27.60 | 27.80 | 457,671 | -0.96(-3.34%) |
Aug 15, 2023 | 30.82 | 30.90 | 28.54 | 28.76 | 738,412 | -2.39(-7.67%) |
Aug 14, 2023 | 31.75 | 31.94 | 30.36 | 31.15 | 450,219 | -1.58(-4.83%) |
Aug 11, 2023 | 31.57 | 32.92 | 31.12 | 32.73 | 328,548 | +0.87(+2.73%) |
Aug 10, 2023 | 32.63 | 33.22 | 31.16 | 31.86 | 531,690 | +0.08(+0.25%) |
Aug 09, 2023 | 31.87 | 32.50 | 31.03 | 31.78 | 360,127 | -0.10(-0.31%) |
Aug 08, 2023 | 31.41 | 32.19 | 30.40 | 31.88 | 521,004 | -0.79(-2.42%) |
Aug 07, 2023 | 33.51 | 33.51 | 31.58 | 32.67 | 419,165 | -0.75(-2.24%) |
Aug 04, 2023 | 33.50 | 34.35 | 32.86 | 33.42 | 731,704 | +1.03(+3.18%) |
Aug 03, 2023 | 32.79 | 33.39 | 31.74 | 32.39 | 507,731 | -0.18(-0.55%) |
Aug 02, 2023 | 35.46 | 35.51 | 32.05 | 32.57 | 748,504 | -3.36(-9.35%) |
Aug 01, 2023 | 37.45 | 38.00 | 35.66 | 35.93 | 777,978 | -4.33(-10.76%) |
Jul 31, 2023 | 38.50 | 41.56 | 38.42 | 40.26 | 402,347 | +2.71(+7.22%) |
Jul 28, 2023 | 37.55 | 38.13 | 36.70 | 37.55 | 472,167 | +1.19(+3.27%) |
Jul 27, 2023 | 40.33 | 40.40 | 36.35 | 36.36 | 794,357 | -5.43(-12.99%) |
Jul 26, 2023 | 42.43 | 42.43 | 40.56 | 41.79 | 463,616 | -0.38(-0.90%) |
Jul 25, 2023 | 40.61 | 42.66 | 40.51 | 42.17 | 249,379 | +1.58(+3.89%) |
Jul 24, 2023 | 41.37 | 41.69 | 39.39 | 40.59 | 279,453 | -0.79(-1.91%) |
Jul 21, 2023 | 40.37 | 41.72 | 40.13 | 41.38 | 389,779 | +0.22(+0.53%) |
Jul 20, 2023 | 44.33 | 44.62 | 41.13 | 41.16 | 600,687 | -4.12(-9.10%) |
Jul 19, 2023 | 45.80 | 46.13 | 44.66 | 45.28 | 310,998 | -1.08(-2.33%) |
Jul 18, 2023 | 45.43 | 47.54 | 44.15 | 46.36 | 374,097 | +2.61(+5.97%) |
Jul 17, 2023 | 42.18 | 44.10 | 41.43 | 43.75 | 206,451 | +0.15(+0.34%) |
Jul 14, 2023 | 44.36 | 45.25 | 43.14 | 43.60 | 433,621 | -0.96(-2.15%) |
Jul 13, 2023 | 44.26 | 44.83 | 43.60 | 44.56 | 394,786 | +1.39(+3.22%) |
Jul 12, 2023 | 39.37 | 43.64 | 39.37 | 43.17 | 668,528 | +6.06(+16.33%) |
Jul 11, 2023 | 37.36 | 38.27 | 36.60 | 37.11 | 400,981 | +0.50(+1.37%) |
Jul 10, 2023 | 33.80 | 36.98 | 33.66 | 36.61 | 448,764 | +2.26(+6.58%) |
Jul 07, 2023 | 33.99 | 35.54 | 33.56 | 34.35 | 543,728 | +1.28(+3.87%) |
Jul 06, 2023 | 35.11 | 35.11 | 32.53 | 33.07 | 544,063 | -2.79(-7.78%) |
Jul 05, 2023 | 39.44 | 39.44 | 35.72 | 35.86 | 337,963 | -3.26(-8.33%) |
Jul 03, 2023 | 37.39 | 39.40 | 37.08 | 39.12 | 243,565 | +2.21(+5.99%) |
Jun 30, 2023 | 35.41 | 36.94 | 34.70 | 36.91 | 355,867 | +1.74(+4.95%) |
Jun 29, 2023 | 32.56 | 35.20 | 32.32 | 35.17 | 351,916 | +1.38(+4.08%) |
Jun 28, 2023 | 34.67 | 34.99 | 33.56 | 33.79 | 369,860 | -1.49(-4.22%) |
Jun 27, 2023 | 36.98 | 37.29 | 34.30 | 35.28 | 425,250 | -1.67(-4.52%) |
Jun 26, 2023 | 36.76 | 37.80 | 35.45 | 36.95 | 377,819 | +0.99(+2.75%) |
Jun 23, 2023 | 37.14 | 37.95 | 35.61 | 35.96 | 394,629 | -0.26(-0.72%) |
Jun 22, 2023 | 35.50 | 36.44 | 35.05 | 36.22 | 335,855 | -1.01(-2.71%) |
Jun 21, 2023 | 36.91 | 37.84 | 35.46 | 37.23 | 403,792 | -0.59(-1.56%) |
Jun 20, 2023 | 40.36 | 40.36 | 37.33 | 37.82 | 507,869 | -4.76(-11.18%) |
Jun 16, 2023 | 41.99 | 43.97 | 40.53 | 42.58 | 415,658 | +1.62(+3.96%) |