Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 51.00 | 51.00 | 48.99 | 49.54 | 41,857 | -0.71(-1.41%) |
May 16, 2024 | 49.79 | 50.48 | 49.38 | 50.25 | 36,280 | +0.49(+0.98%) |
May 15, 2024 | 48.75 | 49.76 | 48.73 | 49.76 | 30,992 | +1.20(+2.47%) |
May 14, 2024 | 49.88 | 50.74 | 48.55 | 48.56 | 54,200 | -1.29(-2.59%) |
May 13, 2024 | 49.20 | 49.98 | 49.04 | 49.85 | 41,682 | +0.85(+1.73%) |
May 10, 2024 | 49.25 | 49.47 | 47.80 | 49.00 | 35,254 | -0.14(-0.28%) |
May 09, 2024 | 50.00 | 50.00 | 49.00 | 49.14 | 33,032 | -0.53(-1.07%) |
May 08, 2024 | 50.45 | 51.20 | 47.97 | 49.67 | 62,803 | -0.81(-1.60%) |
May 07, 2024 | 49.80 | 51.20 | 49.15 | 50.48 | 77,334 | +1.05(+2.12%) |
May 06, 2024 | 49.12 | 49.50 | 48.45 | 49.43 | 26,626 | -0.08(-0.16%) |
May 03, 2024 | 49.04 | 49.53 | 48.07 | 49.51 | 21,322 | +1.22(+2.53%) |
May 02, 2024 | 47.20 | 48.68 | 47.20 | 48.29 | 14,838 | +1.20(+2.55%) |
May 01, 2024 | 46.36 | 48.00 | 45.75 | 47.09 | 20,464 | +0.92(+1.99%) |
Apr 30, 2024 | 46.47 | 47.00 | 45.85 | 46.17 | 22,103 | -0.35(-0.75%) |
Apr 29, 2024 | 46.19 | 47.48 | 46.10 | 46.52 | 20,823 | +0.44(+0.95%) |
Apr 26, 2024 | 46.46 | 47.71 | 45.57 | 46.08 | 14,053 | -0.52(-1.12%) |
Apr 25, 2024 | 47.27 | 47.50 | 45.90 | 46.60 | 17,687 | -1.15(-2.41%) |
Apr 24, 2024 | 47.25 | 47.97 | 47.11 | 47.75 | 18,209 | +0.51(+1.08%) |
Apr 23, 2024 | 46.40 | 47.95 | 46.39 | 47.24 | 26,399 | +0.72(+1.55%) |
Apr 22, 2024 | 47.28 | 47.28 | 45.59 | 46.52 | 33,499 | +0.94(+2.06%) |
Apr 19, 2024 | 44.25 | 46.67 | 44.25 | 45.58 | 14,591 | +1.06(+2.38%) |
Apr 18, 2024 | 41.99 | 45.18 | 41.34 | 44.52 | 52,394 | +2.42(+5.75%) |
Apr 17, 2024 | 43.73 | 44.42 | 42.00 | 42.10 | 81,357 | -2.16(-4.88%) |
Apr 16, 2024 | 45.07 | 45.38 | 43.00 | 44.26 | 60,623 | -1.57(-3.43%) |
Apr 15, 2024 | 46.58 | 47.32 | 45.63 | 45.83 | 70,872 | -1.11(-2.36%) |
Apr 12, 2024 | 46.62 | 47.44 | 46.25 | 46.94 | 44,715 | +0.22(+0.47%) |
Apr 11, 2024 | 47.06 | 47.06 | 45.77 | 46.72 | 50,720 | -0.63(-1.33%) |
Apr 10, 2024 | 47.90 | 48.50 | 45.46 | 47.35 | 98,017 | -0.74(-1.54%) |
Apr 09, 2024 | 49.00 | 49.00 | 48.01 | 48.09 | 25,119 | -0.76(-1.56%) |
Apr 08, 2024 | 49.14 | 49.25 | 48.37 | 48.85 | 23,068 | +0.48(+0.99%) |
Apr 05, 2024 | 48.90 | 49.72 | 48.29 | 48.37 | 28,081 | -0.43(-0.88%) |
Apr 04, 2024 | 49.42 | 49.80 | 48.79 | 48.80 | 33,062 | -0.06(-0.12%) |
Apr 03, 2024 | 49.34 | 50.60 | 48.85 | 48.86 | 22,375 | -0.08(-0.16%) |
Apr 02, 2024 | 49.70 | 49.90 | 48.85 | 48.94 | 28,125 | -0.77(-1.55%) |
Apr 01, 2024 | 49.90 | 51.25 | 49.30 | 49.71 | 47,884 | -0.01(-0.02%) |
Mar 28, 2024 | 49.10 | 49.96 | 48.71 | 49.72 | 99,079 | +0.72(+1.47%) |
Mar 27, 2024 | 49.00 | 49.83 | 48.62 | 49.00 | 29,792 | +0.16(+0.33%) |
Mar 26, 2024 | 48.41 | 48.89 | 48.29 | 48.84 | 23,072 | +0.33(+0.68%) |
Mar 25, 2024 | 48.79 | 49.00 | 47.77 | 48.51 | 21,212 | +0.04(+0.08%) |
Mar 22, 2024 | 48.79 | 48.79 | 48.10 | 48.47 | 13,026 | +0.03(+0.06%) |
Mar 21, 2024 | 48.75 | 49.70 | 47.30 | 48.44 | 56,996 | -0.31(-0.64%) |
Mar 20, 2024 | 48.74 | 49.02 | 48.28 | 48.75 | 33,146 | +0.42(+0.87%) |
Mar 19, 2024 | 47.80 | 48.84 | 47.50 | 48.33 | 42,223 | +0.19(+0.39%) |
Mar 18, 2024 | 48.72 | 49.10 | 45.88 | 48.14 | 109,270 | -1.00(-2.04%) |
Mar 15, 2024 | 49.44 | 50.19 | 48.00 | 49.14 | 54,156 | +0.90(+1.87%) |
Mar 14, 2024 | 48.43 | 48.58 | 47.90 | 48.24 | 26,288 | -0.23(-0.47%) |
Mar 13, 2024 | 47.91 | 49.50 | 47.91 | 48.47 | 63,057 | -1.16(-2.34%) |
Mar 12, 2024 | 50.12 | 50.41 | 48.60 | 49.63 | 41,680 | -0.87(-1.72%) |
Mar 11, 2024 | 51.20 | 51.21 | 50.20 | 50.50 | 24,979 | -1.10(-2.13%) |
Mar 08, 2024 | 51.12 | 51.80 | 51.03 | 51.60 | 21,931 | +0.49(+0.96%) |
Mar 07, 2024 | 50.70 | 51.62 | 50.58 | 51.11 | 32,143 | +0.21(+0.41%) |
Mar 06, 2024 | 50.25 | 52.00 | 49.05 | 50.90 | 74,003 | +0.70(+1.39%) |
Mar 05, 2024 | 50.46 | 50.46 | 48.89 | 50.20 | 56,912 | -0.42(-0.83%) |
Mar 04, 2024 | 51.90 | 52.16 | 50.05 | 50.62 | 64,271 | -1.40(-2.69%) |
Mar 01, 2024 | 50.92 | 53.15 | 49.57 | 52.02 | 77,783 | +1.10(+2.16%) |
Feb 29, 2024 | 50.50 | 52.00 | 50.00 | 50.92 | 104,123 | +1.21(+2.43%) |
Feb 28, 2024 | 47.00 | 51.00 | 47.00 | 49.71 | 154,966 | +5.06(+11.33%) |
Feb 27, 2024 | 44.87 | 45.55 | 44.19 | 44.65 | 107,562 | -0.05(-0.11%) |
Feb 26, 2024 | 45.33 | 45.54 | 43.08 | 44.70 | 80,786 | -0.15(-0.34%) |
Feb 23, 2024 | 45.74 | 46.13 | 44.44 | 44.85 | 71,330 | -0.33(-0.72%) |
Feb 22, 2024 | 44.89 | 45.93 | 44.75 | 45.18 | 74,213 | +0.73(+1.64%) |
Feb 21, 2024 | 42.11 | 45.16 | 41.70 | 44.45 | 82,532 | +2.48(+5.91%) |
Feb 20, 2024 | 41.08 | 42.17 | 40.68 | 41.97 | 61,865 | +1.29(+3.18%) |
Feb 16, 2024 | 39.88 | 40.68 | 39.70 | 40.68 | 36,467 | +0.72(+1.80%) |
Feb 15, 2024 | 39.80 | 40.68 | 39.23 | 39.96 | 62,436 | +0.72(+1.83%) |
Feb 14, 2024 | 39.24 | 40.20 | 38.77 | 39.24 | 41,246 | +0.87(+2.27%) |
Feb 13, 2024 | 39.03 | 39.71 | 37.98 | 38.37 | 48,284 | -0.87(-2.22%) |
Feb 12, 2024 | 38.75 | 40.12 | 38.50 | 39.24 | 77,217 | +0.38(+0.99%) |
Feb 09, 2024 | 38.43 | 38.86 | 38.14 | 38.86 | 17,318 | +0.57(+1.50%) |
Feb 08, 2024 | 38.67 | 38.67 | 38.16 | 38.29 | 34,268 | -0.07(-0.17%) |
Feb 07, 2024 | 38.67 | 38.67 | 38.10 | 38.35 | 19,583 | -0.02(-0.05%) |
Feb 06, 2024 | 38.89 | 38.89 | 37.87 | 38.37 | 30,172 | +0.11(+0.30%) |
Feb 05, 2024 | 38.57 | 38.74 | 38.05 | 38.26 | 22,069 | -0.17(-0.45%) |
Feb 02, 2024 | 38.41 | 38.57 | 38.16 | 38.43 | 22,480 | +0.18(+0.48%) |
Feb 01, 2024 | 38.64 | 38.64 | 37.95 | 38.25 | 28,191 | +0.38(+1.01%) |
Jan 31, 2024 | 38.29 | 38.51 | 37.86 | 37.86 | 30,823 | -0.43(-1.12%) |
Jan 30, 2024 | 38.81 | 38.81 | 38.09 | 38.29 | 28,162 | -0.09(-0.22%) |
Jan 29, 2024 | 38.76 | 39.15 | 37.33 | 38.38 | 42,281 | -0.38(-0.99%) |
Jan 26, 2024 | 38.93 | 39.63 | 38.40 | 38.76 | 27,645 | +0.27(+0.70%) |
Jan 25, 2024 | 39.41 | 39.48 | 38.29 | 38.50 | 36,015 | +0.03(+0.07%) |
Jan 24, 2024 | 39.18 | 39.69 | 38.47 | 38.47 | 58,161 | -0.32(-0.81%) |
Jan 23, 2024 | 37.40 | 39.15 | 37.40 | 38.78 | 38,039 | +0.60(+1.58%) |
Jan 22, 2024 | 38.29 | 38.56 | 37.83 | 38.18 | 65,430 | +0.05(+0.13%) |
Jan 19, 2024 | 36.92 | 38.28 | 35.74 | 38.13 | 46,799 | +1.23(+3.35%) |
Jan 18, 2024 | 38.29 | 38.53 | 36.38 | 36.90 | 49,045 | -1.17(-3.07%) |
Jan 17, 2024 | 37.50 | 38.67 | 37.18 | 38.06 | 18,034 | +0.56(+1.51%) |
Jan 16, 2024 | 38.22 | 39.15 | 37.15 | 37.50 | 51,373 | -0.88(-2.29%) |
Jan 12, 2024 | 39.42 | 40.06 | 37.81 | 38.38 | 52,151 | -0.24(-0.63%) |
Jan 11, 2024 | 38.47 | 39.67 | 37.34 | 38.62 | 29,677 | +0.81(+2.14%) |
Jan 10, 2024 | 39.48 | 39.51 | 37.09 | 37.82 | 94,730 | -1.67(-4.22%) |
Jan 09, 2024 | 37.57 | 40.17 | 37.57 | 39.48 | 105,076 | +1.91(+5.10%) |
Jan 08, 2024 | 34.82 | 37.66 | 33.52 | 37.57 | 87,863 | +3.03(+8.79%) |
Jan 05, 2024 | 35.17 | 35.61 | 34.48 | 34.53 | 40,523 | -0.65(-1.85%) |
Jan 04, 2024 | 34.72 | 35.36 | 34.34 | 35.18 | 29,329 | +0.37(+1.07%) |
Jan 03, 2024 | 35.37 | 35.37 | 34.59 | 34.81 | 26,868 | -0.56(-1.57%) |
Jan 02, 2024 | 34.61 | 35.69 | 34.42 | 35.37 | 23,122 | +0.95(+2.75%) |
Dec 29, 2023 | 35.00 | 35.53 | 33.99 | 34.42 | 94,630 | -0.58(-1.67%) |
Dec 28, 2023 | 36.48 | 36.77 | 34.94 | 35.00 | 60,685 | -1.78(-4.84%) |
Dec 27, 2023 | 36.50 | 37.22 | 36.13 | 36.78 | 44,371 | +0.01(+0.03%) |
Dec 26, 2023 | 36.73 | 37.05 | 35.56 | 36.77 | 68,540 | +0.40(+1.11%) |
Dec 22, 2023 | 34.94 | 36.73 | 34.73 | 36.37 | 123,893 | +1.46(+4.20%) |
Dec 21, 2023 | 34.26 | 35.06 | 33.97 | 34.91 | 71,846 | +0.65(+1.90%) |
Dec 20, 2023 | 34.46 | 35.08 | 33.77 | 34.26 | 112,173 | -0.15(-0.44%) |
Dec 19, 2023 | 33.59 | 34.92 | 32.83 | 34.41 | 110,005 | +0.82(+2.45%) |
Dec 18, 2023 | 33.55 | 33.98 | 32.79 | 33.59 | 87,867 | +0.20(+0.60%) |
Dec 15, 2023 | 34.20 | 34.45 | 32.59 | 33.38 | 70,697 | -0.05(-0.14%) |
Dec 14, 2023 | 32.35 | 34.47 | 32.06 | 33.43 | 135,983 | +1.51(+4.74%) |
Dec 13, 2023 | 30.71 | 31.97 | 30.18 | 31.92 | 87,088 | +1.49(+4.91%) |
Dec 12, 2023 | 31.17 | 31.35 | 30.21 | 30.43 | 43,056 | -0.56(-1.82%) |
Dec 11, 2023 | 31.53 | 31.67 | 30.20 | 30.99 | 108,498 | -0.55(-1.73%) |
Dec 08, 2023 | 31.96 | 32.19 | 31.28 | 31.54 | 27,964 | -0.48(-1.49%) |
Dec 07, 2023 | 31.25 | 32.06 | 31.01 | 32.02 | 47,894 | +0.95(+3.05%) |
Dec 06, 2023 | 31.23 | 31.23 | 30.60 | 31.07 | 33,142 | +0.07(+0.22%) |
Dec 05, 2023 | 30.25 | 31.59 | 30.16 | 31.00 | 69,035 | +0.16(+0.53%) |
Dec 04, 2023 | 31.23 | 31.87 | 29.68 | 30.84 | 172,854 | -1.10(-3.45%) |
Dec 01, 2023 | 30.80 | 32.79 | 30.80 | 31.94 | 73,157 | -0.48(-1.48%) |
Nov 30, 2023 | 33.50 | 33.50 | 29.91 | 32.42 | 175,572 | -1.08(-3.23%) |
Nov 29, 2023 | 34.00 | 34.35 | 33.17 | 33.50 | 117,986 | -0.50(-1.46%) |
Nov 28, 2023 | 34.52 | 34.89 | 33.25 | 34.00 | 125,526 | -0.14(-0.40%) |
Nov 27, 2023 | 34.61 | 34.61 | 33.35 | 34.13 | 107,631 | +0.04(+0.11%) |
Nov 24, 2023 | 33.97 | 34.88 | 33.72 | 34.10 | 77,267 | +0.39(+1.16%) |
Nov 22, 2023 | 33.07 | 33.71 | 32.89 | 33.71 | 72,054 | +0.92(+2.79%) |
Nov 21, 2023 | 33.07 | 33.40 | 32.53 | 32.79 | 69,817 | +0.10(+0.30%) |
Nov 20, 2023 | 31.74 | 32.70 | 31.74 | 32.69 | 78,540 | +0.72(+2.27%) |
Nov 17, 2023 | 31.03 | 32.17 | 30.82 | 31.97 | 55,002 | +1.43(+4.69%) |
Nov 16, 2023 | 31.12 | 31.12 | 29.81 | 30.54 | 22,095 | -0.15(-0.50%) |
Nov 15, 2023 | 30.10 | 31.46 | 30.10 | 30.69 | 42,661 | +0.11(+0.36%) |
Nov 14, 2023 | 29.31 | 31.08 | 29.31 | 30.58 | 88,518 | +2.08(+7.31%) |
Nov 13, 2023 | 28.54 | 28.55 | 28.32 | 28.50 | 37,561 | -0.05(-0.19%) |
Nov 10, 2023 | 27.70 | 28.68 | 27.70 | 28.55 | 91,767 | +0.85(+3.08%) |
Nov 09, 2023 | 27.90 | 28.09 | 26.96 | 27.70 | 57,772 | +0.41(+1.49%) |
Nov 08, 2023 | 26.28 | 27.85 | 25.82 | 27.29 | 64,326 | +0.92(+3.51%) |
Nov 07, 2023 | 26.47 | 27.86 | 26.28 | 26.37 | 59,805 | -0.27(-1.02%) |
Nov 06, 2023 | 28.77 | 28.77 | 26.20 | 26.64 | 171,713 | -1.90(-6.67%) |
Nov 03, 2023 | 23.74 | 28.77 | 23.74 | 28.54 | 459,560 | +6.62(+30.22%) |
Nov 02, 2023 | 22.02 | 22.69 | 21.77 | 21.92 | 42,631 | -0.28(-1.26%) |
Nov 01, 2023 | 21.55 | 22.28 | 21.29 | 22.20 | 60,064 | +0.63(+2.94%) |
Oct 31, 2023 | 21.68 | 22.48 | 21.29 | 21.57 | 100,586 | -0.56(-2.54%) |
Oct 30, 2023 | 23.56 | 23.56 | 21.53 | 22.13 | 45,650 | -0.96(-4.16%) |
Oct 27, 2023 | 22.75 | 24.06 | 22.75 | 23.09 | 69,949 | +0.43(+1.88%) |
Oct 26, 2023 | 21.75 | 23.02 | 21.37 | 22.66 | 62,360 | +0.75(+3.43%) |
Oct 25, 2023 | 23.02 | 23.02 | 21.01 | 21.91 | 51,485 | -1.15(-4.99%) |
Oct 24, 2023 | 21.93 | 23.23 | 21.56 | 23.06 | 109,925 | +1.23(+5.65%) |
Oct 23, 2023 | 21.66 | 22.10 | 20.84 | 21.83 | 108,904 | +0.17(+0.79%) |
Oct 20, 2023 | 22.47 | 23.76 | 21.66 | 21.66 | 133,591 | -0.63(-2.81%) |
Oct 19, 2023 | 22.68 | 23.86 | 22.27 | 22.28 | 60,734 | -0.59(-2.58%) |
Oct 18, 2023 | 22.31 | 23.11 | 21.98 | 22.87 | 54,315 | +0.38(+1.69%) |
Oct 17, 2023 | 22.95 | 23.12 | 20.89 | 22.49 | 161,455 | -1.11(-4.72%) |
Oct 16, 2023 | 25.30 | 25.24 | 20.47 | 23.60 | 264,379 | -4.20(-15.12%) |
Oct 13, 2023 | 26.59 | 28.04 | 26.59 | 27.81 | 82,641 | +1.28(+4.82%) |
Oct 12, 2023 | 25.22 | 27.49 | 24.75 | 26.53 | 114,289 | +0.82(+3.17%) |
Oct 11, 2023 | 24.01 | 26.28 | 23.84 | 25.72 | 57,057 | +1.61(+6.69%) |
Oct 10, 2023 | 24.47 | 27.05 | 24.10 | 24.10 | 195,603 | -0.72(-2.88%) |
Oct 09, 2023 | 20.92 | 25.28 | 20.92 | 24.82 | 121,305 | +4.03(+19.40%) |
Oct 06, 2023 | 17.45 | 21.11 | 17.38 | 20.79 | 124,629 | +3.04(+17.16%) |
Oct 05, 2023 | 19.96 | 20.32 | 16.61 | 17.74 | 255,566 | -1.97(-9.98%) |
Oct 04, 2023 | 20.84 | 21.67 | 19.43 | 19.71 | 117,637 | -1.14(-5.48%) |
Oct 03, 2023 | 23.24 | 23.24 | 19.94 | 20.85 | 277,698 | -2.48(-10.64%) |
Oct 02, 2023 | 26.25 | 26.25 | 23.24 | 23.33 | 182,505 | -2.63(-10.12%) |
Sep 29, 2023 | 26.33 | 26.81 | 25.64 | 25.96 | 121,791 | -0.31(-1.17%) |
Sep 28, 2023 | 26.96 | 27.60 | 25.91 | 26.27 | 142,792 | -0.85(-3.14%) |
Sep 27, 2023 | 27.27 | 27.63 | 25.46 | 27.12 | 183,935 | -0.15(-0.56%) |
Sep 26, 2023 | 27.93 | 28.52 | 25.96 | 27.27 | 204,207 | -0.85(-3.03%) |
Sep 25, 2023 | 28.31 | 28.36 | 27.95 | 28.13 | 38,972 | -0.18(-0.64%) |
Sep 22, 2023 | 28.32 | 28.61 | 27.60 | 28.31 | 84,900 | -0.01(-0.03%) |
Sep 21, 2023 | 29.42 | 29.79 | 28.18 | 28.32 | 112,961 | -1.49(-4.99%) |
Sep 20, 2023 | 29.33 | 29.90 | 29.23 | 29.80 | 44,200 | +0.54(+1.86%) |
Sep 19, 2023 | 29.55 | 29.87 | 29.19 | 29.26 | 39,469 | -0.29(-0.98%) |
Sep 18, 2023 | 29.99 | 30.13 | 29.48 | 29.55 | 70,215 | -0.57(-1.90%) |
Sep 15, 2023 | 29.88 | 30.20 | 29.61 | 30.12 | 66,131 | +0.49(+1.65%) |
Sep 14, 2023 | 29.79 | 29.99 | 29.47 | 29.63 | 38,260 | -0.06(-0.20%) |
Sep 13, 2023 | 29.93 | 29.99 | 29.48 | 29.69 | 33,331 | +0.09(+0.29%) |
Sep 12, 2023 | 29.90 | 29.90 | 29.53 | 29.60 | 30,924 | -0.30(-1.00%) |
Sep 11, 2023 | 29.60 | 30.08 | 29.55 | 29.90 | 60,160 | +0.00(+0.00%) |
Sep 08, 2023 | 29.96 | 30.43 | 29.39 | 29.90 | 65,794 | +0.35(+1.20%) |
Sep 07, 2023 | 31.17 | 31.36 | 29.41 | 29.55 | 67,283 | -1.80(-5.75%) |
Sep 06, 2023 | 31.80 | 31.99 | 31.03 | 31.35 | 47,073 | -0.59(-1.84%) |
Sep 05, 2023 | 31.68 | 31.94 | 31.65 | 31.94 | 40,521 | +0.01(+0.03%) |
Sep 01, 2023 | 31.89 | 32.39 | 31.71 | 31.93 | 29,574 | -0.18(-0.56%) |
Aug 31, 2023 | 31.89 | 32.41 | 31.59 | 32.11 | 108,261 | +0.14(+0.45%) |
Aug 30, 2023 | 31.88 | 33.07 | 31.53 | 31.97 | 77,926 | -0.60(-1.83%) |
Aug 29, 2023 | 32.26 | 32.78 | 32.23 | 32.57 | 134,391 | +0.36(+1.12%) |
Aug 28, 2023 | 31.11 | 32.34 | 30.94 | 32.20 | 103,828 | +1.26(+4.08%) |
Aug 25, 2023 | 30.81 | 31.07 | 30.56 | 30.94 | 75,699 | +0.31(+1.01%) |
Aug 24, 2023 | 31.06 | 31.06 | 30.47 | 30.63 | 65,802 | +0.03(+0.11%) |
Aug 23, 2023 | 30.81 | 30.81 | 30.57 | 30.60 | 43,870 | +0.04(+0.14%) |
Aug 22, 2023 | 30.87 | 31.11 | 30.41 | 30.56 | 53,203 | -0.21(-0.67%) |
Aug 21, 2023 | 30.94 | 31.03 | 30.56 | 30.76 | 52,030 | -0.05(-0.17%) |
Aug 18, 2023 | 30.81 | 31.11 | 30.64 | 30.81 | 41,568 | +0.03(+0.10%) |
Aug 17, 2023 | 30.69 | 30.90 | 30.39 | 30.78 | 46,484 | +0.65(+2.15%) |
Aug 16, 2023 | 30.65 | 30.89 | 30.13 | 30.14 | 21,745 | -0.55(-1.79%) |
Aug 15, 2023 | 30.96 | 31.10 | 30.53 | 30.69 | 31,334 | -0.20(-0.64%) |
Aug 14, 2023 | 30.93 | 31.11 | 30.47 | 30.88 | 43,553 | +0.09(+0.28%) |
Aug 11, 2023 | 30.51 | 31.11 | 30.51 | 30.80 | 18,674 | +0.48(+1.57%) |
Aug 10, 2023 | 31.16 | 31.16 | 30.32 | 30.32 | 30,737 | -0.65(-2.11%) |
Aug 09, 2023 | 31.15 | 31.16 | 30.64 | 30.97 | 12,594 | -0.18(-0.59%) |
Aug 08, 2023 | 30.83 | 31.23 | 30.02 | 31.16 | 22,827 | +0.24(+0.78%) |
Aug 07, 2023 | 30.85 | 31.35 | 30.34 | 30.92 | 25,579 | +0.39(+1.27%) |
Aug 04, 2023 | 29.98 | 30.69 | 29.70 | 30.53 | 23,801 | +0.86(+2.89%) |
Aug 03, 2023 | 30.18 | 30.88 | 29.66 | 29.67 | 18,933 | -0.38(-1.26%) |
Aug 02, 2023 | 30.47 | 30.47 | 29.82 | 30.05 | 33,890 | -0.85(-2.75%) |
Aug 01, 2023 | 30.69 | 30.90 | 30.09 | 30.90 | 12,930 | +0.17(+0.56%) |
Jul 31, 2023 | 29.83 | 31.21 | 29.83 | 30.73 | 72,391 | +0.98(+3.29%) |
Jul 28, 2023 | 29.79 | 29.83 | 29.40 | 29.75 | 20,836 | +0.34(+1.17%) |
Jul 27, 2023 | 29.51 | 29.83 | 29.19 | 29.41 | 18,009 | -0.10(-0.35%) |
Jul 26, 2023 | 29.49 | 29.78 | 29.18 | 29.51 | 17,957 | +0.41(+1.42%) |
Jul 25, 2023 | 29.18 | 30.00 | 29.01 | 29.10 | 35,308 | +0.01(+0.03%) |
Jul 24, 2023 | 29.61 | 29.78 | 28.76 | 29.09 | 90,273 | -0.82(-2.73%) |
Jul 21, 2023 | 30.84 | 30.84 | 29.63 | 29.90 | 34,729 | -0.22(-0.74%) |
Jul 20, 2023 | 30.60 | 31.24 | 29.74 | 30.13 | 26,450 | -0.52(-1.68%) |
Jul 19, 2023 | 29.77 | 31.24 | 29.53 | 30.64 | 86,576 | +0.81(+2.72%) |
Jul 18, 2023 | 28.75 | 30.52 | 28.02 | 29.83 | 81,792 | +0.73(+2.52%) |
Jul 17, 2023 | 30.76 | 31.83 | 28.77 | 29.10 | 79,136 | -1.72(-5.57%) |
Jul 14, 2023 | 31.59 | 32.37 | 30.81 | 30.81 | 43,074 | -0.86(-2.71%) |
Jul 13, 2023 | 30.90 | 31.77 | 30.39 | 31.67 | 37,391 | +0.77(+2.50%) |
Jul 12, 2023 | 33.36 | 33.36 | 30.90 | 30.90 | 138,945 | -2.27(-6.83%) |
Jul 11, 2023 | 32.84 | 33.40 | 32.70 | 33.17 | 39,161 | +0.45(+1.36%) |
Jul 10, 2023 | 33.00 | 33.50 | 32.41 | 32.72 | 45,131 | +0.02(+0.05%) |
Jul 07, 2023 | 32.24 | 33.65 | 31.93 | 32.70 | 47,025 | +0.21(+0.63%) |
Jul 06, 2023 | 33.52 | 33.52 | 31.35 | 32.50 | 87,962 | -1.01(-3.02%) |
Jul 05, 2023 | 32.92 | 33.78 | 32.75 | 33.51 | 224,800 | +0.59(+1.80%) |
Jul 03, 2023 | 32.19 | 33.05 | 31.76 | 32.92 | 28,549 | +0.71(+2.21%) |
Jun 30, 2023 | 31.55 | 32.51 | 31.29 | 32.20 | 133,790 | +1.13(+3.65%) |
Jun 29, 2023 | 30.47 | 31.33 | 30.47 | 31.07 | 68,008 | +0.45(+1.46%) |
Jun 28, 2023 | 30.63 | 30.94 | 30.39 | 30.63 | 68,893 | +0.03(+0.11%) |
Jun 27, 2023 | 31.00 | 31.00 | 30.23 | 30.59 | 30,986 | -0.11(-0.36%) |
Jun 26, 2023 | 30.88 | 31.31 | 30.47 | 30.70 | 52,284 | -0.02(-0.06%) |
Jun 23, 2023 | 30.90 | 31.10 | 30.49 | 30.72 | 20,872 | -0.15(-0.47%) |
Jun 22, 2023 | 30.93 | 31.56 | 30.58 | 30.87 | 62,011 | +0.00(+0.00%) |
Jun 21, 2023 | 29.96 | 31.80 | 29.68 | 30.87 | 152,559 | +1.12(+3.78%) |
Jun 20, 2023 | 29.14 | 30.86 | 29.14 | 29.74 | 68,759 | +0.86(+2.97%) |
Jun 16, 2023 | 29.10 | 30.04 | 28.41 | 28.88 | 86,294 | +0.04(+0.15%) |