Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.600 | 8.660 | 8.660 | 8.760 | 1,115,710 | +0.17(+1.98%) |
Mar 27, 2024 | 7.920 | 8.650 | 7.860 | 8.590 | 1,749,443 | +0.77(+9.85%) |
Mar 26, 2024 | 8.000 | 8.260 | 7.820 | 7.820 | 1,257,249 | -0.13(-1.64%) |
Mar 25, 2024 | 8.170 | 8.290 | 7.900 | 7.950 | 1,383,120 | -0.24(-2.93%) |
Mar 22, 2024 | 8.340 | 8.350 | 7.970 | 8.190 | 1,990,463 | -0.21(-2.50%) |
Mar 21, 2024 | 8.670 | 8.920 | 8.370 | 8.400 | 2,526,972 | -0.20(-2.33%) |
Mar 20, 2024 | 8.750 | 8.795 | 8.510 | 8.600 | 1,859,285 | -0.23(-2.60%) |
Mar 19, 2024 | 9.120 | 9.260 | 8.790 | 8.830 | 1,942,764 | -0.38(-4.13%) |
Mar 18, 2024 | 9.960 | 9.966 | 9.110 | 9.210 | 2,305,618 | -0.78(-7.81%) |
Mar 15, 2024 | 9.200 | 10.04 | 9.200 | 9.990 | 7,402,245 | +0.65(+6.96%) |
Mar 14, 2024 | 9.730 | 9.730 | 9.185 | 9.340 | 2,273,768 | -0.45(-4.60%) |
Mar 13, 2024 | 9.820 | 10.27 | 9.657 | 9.790 | 1,666,702 | -0.07(-0.71%) |
Mar 12, 2024 | 10.69 | 10.69 | 9.860 | 9.860 | 2,810,006 | -0.84(-7.85%) |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 1,866,661 | +0.28(+2.69%) |
Mar 08, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 1,378,175 | +0.03(+0.29%) |
Mar 07, 2024 | 10.29 | 10.44 | 10.06 | 10.39 | 1,263,715 | +0.10(+0.97%) |
Mar 06, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 1,485,147 | +0.09(+0.88%) |
Mar 05, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 1,700,159 | -0.55(-5.12%) |
Mar 04, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 2,983,709 | -0.45(-4.02%) |
Mar 01, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 1,796,873 | -0.21(-1.84%) |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 2,708,523 | +0.12(+1.06%) |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 2,696,765 | -0.49(-4.16%) |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 7,432,357 | -0.35(-2.89%) |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 2,754,046 | +0.50(+4.30%) |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 2,050,339 | -0.34(-2.84%) |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 1,478,912 | -0.08(-0.66%) |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 1,124,011 | -0.25(-2.03%) |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 1,585,934 | -0.04(-0.36%) |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 1,450,527 | -0.07(-0.60%) |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 1,580,464 | -0.13(-1.04%) |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 1,227,511 | -0.04(-0.32%) |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 2,210,623 | -1.28(-9.23%) |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 1,365,329 | +0.22(+1.61%) |
Feb 09, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 2,116,993 | +0.49(+3.72%) |
Feb 08, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 2,221,371 | +0.97(+7.96%) |
Feb 07, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 1,730,678 | -0.28(-2.25%) |
Feb 06, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 2,648,998 | +0.43(+3.57%) |
Feb 05, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 3,715,006 | -0.97(-7.46%) |
Feb 02, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 2,960,670 | -0.63(-4.62%) |
Feb 01, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 3,152,794 | +0.04(+0.29%) |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 3,965,209 | -0.65(-4.56%) |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 4,976,139 | -1.25(-8.06%) |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 18,314,362 | -1.49(-8.77%) |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 1,329,560 | -0.59(-3.36%) |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 2,806,072 | -0.03(-0.17%) |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 2,955,081 | -0.87(-4.71%) |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 6,678,708 | +1.10(+6.33%) |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 5,441,546 | +0.12(+0.70%) |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 25,759,354 | -6.36(-26.93%) |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 5,202,507 | -3.92(-14.23%) |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 1,796,915 | -2.67(-8.84%) |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 1,197,625 | +0.23(+0.77%) |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 771,115 | -1.07(-3.45%) |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 2,941,273 | +1.30(+4.37%) |
Jan 10, 2024 | 36.99 | 36.99 | 29.01 | 29.75 | 4,925,272 | -7.33(-19.77%) |
Jan 09, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 642,361 | -0.68(-1.80%) |
Jan 08, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 213,846 | +0.24(+0.64%) |
Jan 05, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 314,842 | -0.81(-2.11%) |
Jan 04, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 270,666 | -0.17(-0.44%) |
Jan 03, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 234,142 | -0.04(-0.10%) |
Jan 02, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 235,579 | -0.16(-0.41%) |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 254,231 | +0.14(+0.36%) |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 151,467 | -0.22(-0.57%) |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 196,480 | +0.41(+1.07%) |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 236,999 | -0.69(-1.77%) |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 187,912 | +0.49(+1.27%) |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 269,923 | +0.30(+0.78%) |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 493,354 | -0.23(-0.60%) |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 500,443 | +1.32(+3.55%) |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 580,681 | -0.48(-1.26%) |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 995,437 | -0.28(-0.75%) |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 680,496 | -0.71(-1.84%) |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 525,094 | -0.07(-0.18%) |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 340,830 | +0.09(+0.23%) |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 597,808 | -1.07(-2.70%) |
Dec 08, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 612,007 | +1.01(+2.61%) |
Dec 07, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 594,668 | +0.47(+1.23%) |
Dec 06, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 442,319 | +0.29(+0.76%) |
Dec 05, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 707,002 | +1.08(+2.93%) |
Dec 04, 2023 | 37.18 | 37.50 | 36.02 | 36.85 | 714,031 | +0.07(+0.19%) |
Dec 01, 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 603,441 | +0.67(+1.86%) |
Nov 30, 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 693,638 | -0.13(-0.36%) |
Nov 29, 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 1,289,273 | +0.76(+2.14%) |
Nov 28, 2023 | 35.30 | 35.60 | 34.25 | 35.48 | 1,778,446 | +1.13(+3.29%) |
Nov 27, 2023 | 42.10 | 42.14 | 31.13 | 34.35 | 8,040,224 | -7.13(-17.19%) |
Nov 24, 2023 | 38.59 | 41.89 | 37.39 | 41.48 | 7,325,343 | +11.65(+39.08%) |
Nov 22, 2023 | 29.66 | 30.28 | 29.64 | 29.82 | 153,257 | +0.30(+1.03%) |
Nov 21, 2023 | 30.21 | 30.50 | 29.50 | 29.52 | 148,804 | -1.00(-3.28%) |
Nov 20, 2023 | 30.48 | 31.25 | 30.14 | 30.52 | 308,121 | +0.04(+0.13%) |
Nov 17, 2023 | 30.62 | 30.82 | 30.29 | 30.48 | 203,507 | +0.00(+0.00%) |
Nov 16, 2023 | 30.94 | 30.94 | 30.34 | 30.48 | 144,239 | -0.51(-1.65%) |
Nov 15, 2023 | 30.25 | 31.60 | 30.25 | 30.99 | 461,592 | +0.98(+3.27%) |
Nov 14, 2023 | 28.85 | 30.34 | 28.85 | 30.01 | 313,943 | +1.52(+5.34%) |
Nov 13, 2023 | 28.60 | 29.18 | 28.45 | 28.49 | 214,854 | -0.11(-0.38%) |
Nov 10, 2023 | 29.05 | 29.10 | 28.23 | 28.60 | 446,750 | -0.52(-1.79%) |
Nov 09, 2023 | 29.75 | 29.92 | 29.05 | 29.12 | 425,294 | -1.04(-3.45%) |
Nov 08, 2023 | 30.00 | 30.25 | 29.27 | 30.16 | 678,467 | -1.35(-4.28%) |
Nov 07, 2023 | 32.06 | 32.16 | 31.45 | 31.51 | 247,200 | -0.55(-1.72%) |
Nov 06, 2023 | 32.35 | 32.56 | 31.85 | 32.06 | 273,971 | -0.31(-0.96%) |
Nov 03, 2023 | 32.89 | 33.23 | 32.35 | 32.37 | 184,825 | -0.03(-0.09%) |
Nov 02, 2023 | 32.47 | 32.84 | 32.29 | 32.40 | 252,061 | +0.16(+0.50%) |
Nov 01, 2023 | 32.84 | 33.02 | 32.05 | 32.24 | 204,267 | -0.69(-2.10%) |
Oct 31, 2023 | 33.00 | 33.10 | 32.65 | 32.93 | 170,245 | +0.15(+0.46%) |
Oct 30, 2023 | 33.55 | 34.52 | 32.77 | 32.78 | 334,634 | -0.73(-2.18%) |
Oct 27, 2023 | 33.57 | 33.84 | 33.20 | 33.51 | 232,812 | -0.05(-0.15%) |
Oct 26, 2023 | 34.55 | 34.81 | 33.49 | 33.56 | 353,306 | -1.14(-3.29%) |
Oct 25, 2023 | 34.63 | 35.22 | 34.63 | 34.70 | 310,817 | -0.05(-0.14%) |
Oct 24, 2023 | 35.13 | 35.71 | 34.53 | 34.75 | 245,969 | -0.37(-1.05%) |
Oct 23, 2023 | 36.15 | 36.45 | 35.12 | 35.12 | 374,367 | -1.03(-2.85%) |
Oct 20, 2023 | 37.45 | 37.46 | 35.58 | 36.15 | 440,715 | -1.14(-3.06%) |
Oct 19, 2023 | 37.00 | 37.81 | 36.90 | 37.29 | 175,810 | +0.26(+0.70%) |
Oct 18, 2023 | 38.03 | 38.24 | 37.03 | 37.03 | 181,297 | -1.11(-2.91%) |
Oct 17, 2023 | 38.38 | 38.69 | 38.12 | 38.14 | 167,719 | -0.25(-0.65%) |
Oct 16, 2023 | 38.50 | 38.69 | 38.29 | 38.39 | 203,058 | +0.12(+0.31%) |
Oct 13, 2023 | 38.40 | 38.70 | 38.00 | 38.27 | 182,339 | +0.55(+1.46%) |
Oct 12, 2023 | 37.51 | 38.28 | 37.22 | 37.72 | 153,494 | +0.01(+0.03%) |
Oct 11, 2023 | 38.41 | 38.76 | 37.71 | 37.71 | 125,946 | -0.78(-2.03%) |
Oct 10, 2023 | 37.80 | 38.59 | 37.80 | 38.49 | 151,036 | +0.50(+1.32%) |
Oct 09, 2023 | 36.90 | 38.23 | 36.67 | 37.99 | 171,835 | +0.87(+2.34%) |
Oct 06, 2023 | 36.74 | 37.27 | 36.50 | 37.12 | 190,139 | +0.23(+0.62%) |
Oct 05, 2023 | 38.21 | 38.81 | 36.84 | 36.89 | 213,298 | -1.25(-3.28%) |
Oct 04, 2023 | 37.93 | 38.70 | 37.93 | 38.14 | 224,616 | +0.23(+0.61%) |
Oct 03, 2023 | 38.82 | 39.03 | 37.77 | 37.91 | 187,687 | -0.89(-2.29%) |
Oct 02, 2023 | 37.90 | 38.90 | 37.71 | 38.80 | 193,504 | +0.90(+2.37%) |
Sep 29, 2023 | 39.55 | 39.57 | 37.75 | 37.90 | 210,137 | -1.38(-3.51%) |
Sep 28, 2023 | 39.37 | 39.66 | 39.16 | 39.28 | 186,328 | +0.00(+0.00%) |
Sep 27, 2023 | 38.00 | 39.74 | 37.75 | 39.28 | 321,206 | +1.43(+3.78%) |
Sep 26, 2023 | 37.55 | 37.98 | 37.32 | 37.85 | 374,848 | +0.17(+0.45%) |
Sep 25, 2023 | 37.09 | 37.71 | 37.20 | 37.68 | 140,104 | +0.38(+1.02%) |
Sep 22, 2023 | 37.29 | 37.75 | 37.09 | 37.30 | 150,797 | -0.02(-0.05%) |
Sep 21, 2023 | 37.09 | 37.85 | 36.91 | 37.32 | 223,007 | +0.00(+0.00%) |
Sep 20, 2023 | 37.64 | 38.29 | 36.94 | 37.32 | 286,053 | -0.28(-0.74%) |
Sep 19, 2023 | 35.51 | 37.81 | 35.23 | 37.60 | 336,801 | +2.11(+5.95%) |
Sep 18, 2023 | 35.01 | 35.54 | 34.33 | 35.49 | 409,044 | +0.39(+1.11%) |
Sep 15, 2023 | 35.36 | 35.50 | 34.89 | 35.10 | 503,223 | -0.21(-0.59%) |
Sep 14, 2023 | 35.46 | 35.77 | 34.94 | 35.31 | 180,565 | -0.08(-0.23%) |
Sep 13, 2023 | 35.22 | 36.02 | 35.11 | 35.39 | 354,150 | -0.06(-0.17%) |
Sep 12, 2023 | 35.75 | 36.25 | 35.20 | 35.45 | 225,992 | -0.35(-0.98%) |
Sep 11, 2023 | 35.84 | 36.32 | 35.50 | 35.80 | 337,979 | -0.54(-1.49%) |
Sep 08, 2023 | 37.09 | 37.30 | 36.29 | 36.34 | 261,944 | -0.84(-2.26%) |
Sep 07, 2023 | 36.58 | 37.37 | 36.28 | 37.18 | 328,635 | +0.14(+0.38%) |
Sep 06, 2023 | 37.69 | 37.69 | 36.16 | 37.04 | 426,486 | -0.75(-1.98%) |
Sep 05, 2023 | 38.04 | 38.71 | 37.79 | 37.79 | 243,451 | -0.98(-2.53%) |
Sep 01, 2023 | 38.98 | 39.29 | 38.17 | 38.77 | 196,272 | -0.12(-0.31%) |
Aug 31, 2023 | 38.80 | 39.41 | 38.36 | 38.89 | 282,019 | +0.01(+0.03%) |
Aug 30, 2023 | 38.79 | 39.26 | 38.66 | 38.88 | 165,753 | -0.11(-0.28%) |
Aug 29, 2023 | 39.40 | 39.42 | 38.80 | 38.99 | 304,040 | -0.44(-1.12%) |
Aug 28, 2023 | 39.06 | 39.50 | 39.06 | 39.43 | 262,129 | +0.32(+0.82%) |
Aug 25, 2023 | 38.06 | 39.31 | 37.80 | 39.11 | 187,327 | +1.08(+2.84%) |
Aug 24, 2023 | 37.70 | 38.22 | 37.18 | 38.03 | 175,911 | +0.29(+0.77%) |
Aug 23, 2023 | 38.27 | 38.69 | 37.66 | 37.74 | 175,531 | -0.63(-1.64%) |
Aug 22, 2023 | 36.99 | 38.62 | 36.95 | 38.37 | 238,166 | +1.23(+3.31%) |
Aug 21, 2023 | 37.12 | 37.47 | 36.60 | 37.14 | 174,327 | +0.17(+0.46%) |
Aug 18, 2023 | 36.69 | 37.00 | 36.65 | 36.97 | 179,589 | -0.02(-0.05%) |
Aug 17, 2023 | 37.00 | 37.60 | 36.73 | 36.99 | 215,983 | -0.19(-0.51%) |
Aug 16, 2023 | 37.15 | 37.98 | 36.59 | 37.18 | 220,360 | -0.31(-0.83%) |
Aug 15, 2023 | 37.04 | 37.55 | 36.59 | 37.49 | 200,132 | +0.24(+0.64%) |
Aug 14, 2023 | 37.53 | 37.62 | 37.07 | 37.25 | 209,757 | -0.48(-1.27%) |
Aug 11, 2023 | 38.85 | 39.08 | 37.42 | 37.73 | 320,040 | -1.32(-3.38%) |
Aug 10, 2023 | 38.70 | 39.21 | 38.59 | 39.05 | 168,264 | +0.17(+0.44%) |
Aug 09, 2023 | 39.28 | 40.17 | 38.48 | 38.88 | 392,403 | +0.21(+0.54%) |
Aug 08, 2023 | 38.65 | 39.19 | 38.30 | 38.67 | 532,064 | -0.41(-1.05%) |
Aug 07, 2023 | 39.05 | 39.29 | 38.65 | 39.08 | 208,297 | +0.03(+0.08%) |
Aug 04, 2023 | 38.73 | 39.14 | 38.42 | 39.05 | 214,110 | +0.33(+0.85%) |
Aug 03, 2023 | 39.00 | 39.41 | 38.59 | 38.72 | 154,957 | -0.31(-0.79%) |
Aug 02, 2023 | 39.74 | 40.13 | 38.70 | 39.03 | 281,028 | -0.91(-2.28%) |
Aug 01, 2023 | 39.76 | 40.09 | 39.51 | 39.94 | 251,340 | -0.06(-0.15%) |
Jul 31, 2023 | 39.72 | 40.31 | 39.71 | 40.00 | 245,104 | +0.45(+1.14%) |
Jul 28, 2023 | 38.94 | 40.11 | 38.90 | 39.55 | 306,875 | +0.61(+1.57%) |
Jul 27, 2023 | 39.86 | 40.36 | 38.90 | 38.94 | 540,195 | -1.06(-2.65%) |
Jul 26, 2023 | 40.56 | 41.02 | 39.68 | 40.00 | 470,371 | -0.46(-1.14%) |
Jul 25, 2023 | 43.01 | 43.01 | 40.10 | 40.46 | 2,413,619 | -6.44(-13.73%) |
Jul 24, 2023 | 47.42 | 47.59 | 46.65 | 46.90 | 234,491 | -0.52(-1.10%) |
Jul 21, 2023 | 48.31 | 48.31 | 47.30 | 47.42 | 262,623 | -0.54(-1.13%) |
Jul 20, 2023 | 48.00 | 48.26 | 47.46 | 47.96 | 258,167 | -0.81(-1.66%) |
Jul 19, 2023 | 50.49 | 51.49 | 48.77 | 48.77 | 562,629 | -1.63(-3.23%) |
Jul 18, 2023 | 49.67 | 50.60 | 49.23 | 50.40 | 349,319 | +1.19(+2.42%) |
Jul 17, 2023 | 48.13 | 49.55 | 48.13 | 49.21 | 266,651 | +1.29(+2.69%) |
Jul 14, 2023 | 47.28 | 48.14 | 46.42 | 47.92 | 320,144 | +0.65(+1.38%) |
Jul 13, 2023 | 47.28 | 47.76 | 47.08 | 47.27 | 290,138 | +0.27(+0.57%) |
Jul 12, 2023 | 47.05 | 47.27 | 46.28 | 47.00 | 364,336 | +0.26(+0.56%) |
Jul 11, 2023 | 45.59 | 47.19 | 45.41 | 46.74 | 621,315 | +1.00(+2.19%) |
Jul 10, 2023 | 46.02 | 46.50 | 45.49 | 45.74 | 258,177 | -0.63(-1.36%) |
Jul 07, 2023 | 45.03 | 47.08 | 44.98 | 46.37 | 249,952 | +1.27(+2.82%) |
Jul 06, 2023 | 44.79 | 45.64 | 44.40 | 45.10 | 565,402 | -0.04(-0.09%) |
Jul 05, 2023 | 45.33 | 45.47 | 44.88 | 45.14 | 320,635 | -0.23(-0.51%) |
Jul 03, 2023 | 45.25 | 45.96 | 45.10 | 45.37 | 220,515 | +0.12(+0.27%) |
Jun 30, 2023 | 44.75 | 46.27 | 44.64 | 45.25 | 439,747 | +0.51(+1.13%) |
Jun 29, 2023 | 45.39 | 45.53 | 44.63 | 44.74 | 388,734 | -0.88(-1.92%) |
Jun 28, 2023 | 45.11 | 45.74 | 44.70 | 45.62 | 155,754 | +0.38(+0.84%) |
Jun 27, 2023 | 43.54 | 45.60 | 43.53 | 45.24 | 330,800 | +1.43(+3.26%) |
Jun 26, 2023 | 43.30 | 44.01 | 43.28 | 43.81 | 524,211 | +0.44(+1.01%) |
Jun 23, 2023 | 45.30 | 45.50 | 43.25 | 43.37 | 806,160 | -2.04(-4.49%) |
Jun 22, 2023 | 49.66 | 50.59 | 44.49 | 45.41 | 2,740,508 | -4.12(-8.32%) |
Jun 21, 2023 | 50.00 | 50.12 | 49.51 | 49.53 | 653,535 | -0.89(-1.77%) |
Jun 20, 2023 | 50.98 | 51.20 | 50.21 | 50.42 | 788,954 | -0.58(-1.14%) |
Jun 16, 2023 | 49.70 | 51.03 | 49.50 | 51.00 | 3,910,060 | +8.92(+21.20%) |
Jun 15, 2023 | 42.22 | 42.49 | 41.86 | 42.08 | 422,419 | -0.01(-0.02%) |
Jun 14, 2023 | 42.02 | 42.98 | 41.87 | 42.09 | 583,102 | +0.19(+0.45%) |
Jun 13, 2023 | 40.01 | 42.01 | 40.01 | 41.90 | 584,740 | +1.41(+3.48%) |
Jun 12, 2023 | 39.71 | 40.76 | 39.71 | 40.49 | 425,806 | +0.36(+0.90%) |
Jun 09, 2023 | 40.00 | 40.48 | 39.90 | 40.13 | 327,308 | -0.03(-0.07%) |
Jun 08, 2023 | 39.47 | 40.33 | 39.31 | 40.16 | 335,177 | +0.64(+1.62%) |
Jun 07, 2023 | 38.43 | 39.80 | 38.19 | 39.52 | 429,114 | +1.42(+3.73%) |
Jun 06, 2023 | 38.18 | 38.18 | 37.61 | 38.10 | 309,700 | -0.11(-0.29%) |
Jun 05, 2023 | 39.78 | 40.26 | 37.85 | 38.21 | 495,919 | -1.77(-4.43%) |
Jun 02, 2023 | 38.79 | 40.28 | 38.79 | 39.98 | 508,116 | +1.25(+3.23%) |
Jun 01, 2023 | 35.56 | 39.41 | 35.50 | 38.73 | 1,189,201 | +3.28(+9.25%) |
May 31, 2023 | 34.77 | 36.19 | 34.59 | 35.45 | 751,777 | +0.70(+2.01%) |
May 30, 2023 | 33.50 | 34.77 | 33.34 | 34.75 | 302,482 | +1.21(+3.61%) |
May 26, 2023 | 33.61 | 33.79 | 33.48 | 33.54 | 258,013 | -0.33(-0.97%) |
May 25, 2023 | 34.00 | 34.12 | 33.55 | 33.87 | 294,749 | -0.13(-0.38%) |
May 24, 2023 | 32.75 | 34.84 | 32.67 | 34.00 | 628,456 | +1.28(+3.91%) |
May 23, 2023 | 32.00 | 32.92 | 31.37 | 32.72 | 490,857 | +0.92(+2.89%) |
May 22, 2023 | 32.16 | 32.30 | 31.65 | 31.80 | 418,953 | -0.27(-0.84%) |
May 19, 2023 | 32.87 | 32.87 | 31.46 | 32.07 | 868,779 | -0.65(-1.99%) |
May 18, 2023 | 33.06 | 33.23 | 32.20 | 32.72 | 723,834 | -0.58(-1.74%) |
May 17, 2023 | 33.92 | 34.00 | 33.11 | 33.30 | 555,531 | -0.73(-2.15%) |
May 16, 2023 | 33.75 | 34.05 | 33.54 | 34.03 | 317,179 | +0.10(+0.29%) |
May 15, 2023 | 33.76 | 34.14 | 33.56 | 33.93 | 600,513 | +0.18(+0.53%) |
May 12, 2023 | 34.08 | 34.40 | 33.49 | 33.75 | 703,820 | -0.45(-1.32%) |
May 11, 2023 | 35.49 | 35.62 | 34.19 | 34.20 | 702,062 | -1.64(-4.58%) |
May 10, 2023 | 36.25 | 36.45 | 34.96 | 35.84 | 980,271 | -2.44(-6.37%) |
May 09, 2023 | 37.82 | 38.98 | 37.66 | 38.28 | 423,298 | +0.18(+0.47%) |
May 08, 2023 | 37.50 | 38.14 | 37.24 | 38.10 | 408,591 | +0.65(+1.74%) |
May 05, 2023 | 37.79 | 37.80 | 36.85 | 37.45 | 306,810 | -0.34(-0.90%) |
May 04, 2023 | 38.17 | 38.27 | 37.39 | 37.79 | 283,332 | -0.31(-0.81%) |
May 03, 2023 | 38.31 | 38.83 | 38.00 | 38.10 | 331,055 | -0.13(-0.34%) |
May 02, 2023 | 38.81 | 38.87 | 38.19 | 38.23 | 420,895 | -0.69(-1.77%) |
May 01, 2023 | 39.24 | 39.38 | 38.85 | 38.92 | 325,303 | -0.41(-1.04%) |
Apr 28, 2023 | 40.14 | 40.23 | 39.23 | 39.33 | 470,015 | -0.72(-1.80%) |
Apr 27, 2023 | 41.20 | 41.20 | 39.90 | 40.05 | 466,329 | -1.05(-2.55%) |
Apr 26, 2023 | 42.35 | 42.35 | 40.65 | 41.10 | 706,084 | -1.87(-4.35%) |
Apr 25, 2023 | 43.43 | 43.64 | 42.97 | 42.97 | 297,668 | -0.64(-1.47%) |
Apr 24, 2023 | 43.29 | 43.74 | 42.99 | 43.61 | 249,221 | +0.22(+0.51%) |
Apr 21, 2023 | 43.20 | 43.62 | 43.02 | 43.39 | 246,523 | +0.19(+0.44%) |
Apr 20, 2023 | 42.15 | 43.28 | 42.01 | 43.20 | 404,558 | +1.16(+2.76%) |
Apr 19, 2023 | 41.34 | 42.06 | 41.29 | 42.04 | 469,330 | +0.53(+1.28%) |
Apr 18, 2023 | 41.44 | 41.55 | 41.14 | 41.51 | 262,729 | +0.12(+0.29%) |
Apr 17, 2023 | 41.71 | 41.78 | 41.17 | 41.39 | 170,815 | -0.24(-0.58%) |
Apr 14, 2023 | 41.70 | 41.90 | 41.55 | 41.63 | 154,828 | -0.18(-0.43%) |
Apr 13, 2023 | 41.61 | 41.99 | 41.44 | 41.81 | 194,715 | +0.11(+0.26%) |
Apr 12, 2023 | 41.69 | 42.02 | 41.56 | 41.70 | 117,142 | +0.23(+0.55%) |
Apr 11, 2023 | 41.71 | 42.10 | 41.46 | 41.47 | 196,132 | -0.21(-0.50%) |
Apr 10, 2023 | 41.72 | 41.88 | 41.34 | 41.68 | 203,810 | -0.03(-0.07%) |
Apr 06, 2023 | 41.87 | 42.12 | 41.65 | 41.71 | 444,529 | -0.20(-0.48%) |
Apr 05, 2023 | 42.22 | 42.35 | 41.71 | 41.91 | 385,488 | -0.44(-1.04%) |
Apr 04, 2023 | 43.05 | 43.11 | 42.15 | 42.35 | 302,173 | -0.75(-1.74%) |