Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.85 | 38.43 | 37.39 | 37.44 | 456,727 | -0.93(-2.42%) |
Apr 29, 2024 | 37.77 | 38.53 | 37.57 | 38.37 | 417,104 | +0.81(+2.16%) |
Apr 26, 2024 | 36.54 | 38.13 | 36.03 | 37.56 | 380,380 | +1.36(+3.76%) |
Apr 25, 2024 | 35.87 | 36.41 | 35.06 | 36.20 | 512,207 | -0.46(-1.25%) |
Apr 24, 2024 | 36.63 | 37.27 | 36.47 | 36.66 | 267,669 | +0.07(+0.19%) |
Apr 23, 2024 | 35.02 | 37.09 | 34.78 | 36.59 | 379,960 | +1.47(+4.19%) |
Apr 22, 2024 | 34.78 | 35.49 | 34.21 | 35.12 | 410,493 | +0.57(+1.65%) |
Apr 19, 2024 | 34.65 | 35.20 | 34.03 | 34.55 | 496,218 | -0.31(-0.89%) |
Apr 18, 2024 | 35.36 | 35.84 | 34.29 | 34.86 | 635,396 | -0.53(-1.50%) |
Apr 17, 2024 | 36.58 | 37.92 | 35.35 | 35.39 | 543,934 | -1.13(-3.09%) |
Apr 16, 2024 | 37.54 | 38.51 | 36.22 | 36.52 | 792,073 | -1.47(-3.87%) |
Apr 15, 2024 | 38.46 | 38.62 | 37.55 | 37.99 | 954,929 | -0.48(-1.25%) |
Apr 12, 2024 | 39.09 | 39.37 | 38.00 | 38.47 | 492,909 | -1.19(-3.00%) |
Apr 11, 2024 | 39.75 | 39.95 | 38.45 | 39.66 | 419,111 | +0.26(+0.66%) |
Apr 10, 2024 | 39.48 | 39.60 | 38.52 | 39.40 | 461,093 | -1.72(-4.18%) |
Apr 09, 2024 | 40.32 | 42.17 | 40.17 | 41.12 | 413,392 | +1.30(+3.26%) |
Apr 08, 2024 | 38.52 | 39.87 | 38.18 | 39.82 | 346,545 | +1.79(+4.71%) |
Apr 05, 2024 | 37.11 | 38.11 | 37.02 | 38.03 | 321,518 | +0.78(+2.09%) |
Apr 04, 2024 | 38.24 | 38.77 | 36.75 | 37.25 | 476,403 | -0.26(-0.69%) |
Apr 03, 2024 | 37.12 | 37.71 | 36.90 | 37.51 | 299,469 | +0.02(+0.05%) |
Apr 02, 2024 | 36.79 | 37.49 | 36.22 | 37.49 | 404,003 | -0.33(-0.87%) |
Apr 01, 2024 | 39.17 | 39.50 | 37.34 | 37.82 | 406,443 | -2.13(-5.33%) |
Mar 28, 2024 | 39.22 | 39.96 | 39.96 | 39.95 | 485,211 | +0.73(+1.86%) |
Mar 27, 2024 | 38.15 | 39.27 | 37.51 | 39.22 | 461,406 | +1.47(+3.89%) |
Mar 26, 2024 | 38.42 | 38.52 | 37.61 | 37.75 | 263,882 | -0.17(-0.45%) |
Mar 25, 2024 | 38.17 | 38.52 | 37.62 | 37.92 | 281,002 | -0.25(-0.65%) |
Mar 22, 2024 | 39.00 | 39.08 | 36.84 | 38.17 | 639,112 | -0.89(-2.28%) |
Mar 21, 2024 | 38.50 | 40.14 | 38.01 | 39.06 | 1,410,619 | +1.15(+3.03%) |
Mar 20, 2024 | 36.60 | 38.44 | 36.06 | 37.91 | 607,687 | +1.33(+3.64%) |
Mar 19, 2024 | 36.00 | 36.89 | 35.20 | 36.58 | 659,930 | -0.06(-0.16%) |
Mar 18, 2024 | 36.12 | 37.25 | 35.04 | 36.64 | 641,603 | +0.45(+1.24%) |
Mar 15, 2024 | 36.29 | 37.48 | 36.09 | 36.19 | 962,131 | -0.60(-1.63%) |
Mar 14, 2024 | 35.71 | 37.70 | 35.71 | 36.79 | 906,809 | +0.89(+2.48%) |
Mar 13, 2024 | 36.72 | 36.78 | 35.63 | 35.90 | 611,908 | +0.33(+0.93%) |
Mar 12, 2024 | 35.95 | 36.34 | 35.20 | 35.57 | 265,939 | -0.38(-1.06%) |
Mar 11, 2024 | 36.47 | 37.15 | 35.90 | 35.95 | 321,547 | -0.68(-1.86%) |
Mar 08, 2024 | 37.00 | 37.80 | 35.99 | 36.63 | 696,366 | +0.06(+0.16%) |
Mar 07, 2024 | 35.40 | 36.91 | 35.20 | 36.57 | 593,079 | +1.12(+3.16%) |
Mar 06, 2024 | 33.80 | 35.76 | 33.47 | 35.45 | 595,250 | +2.61(+7.95%) |
Mar 05, 2024 | 34.82 | 34.99 | 32.27 | 32.84 | 565,066 | -2.74(-7.70%) |
Mar 04, 2024 | 36.20 | 36.20 | 35.01 | 35.58 | 383,666 | -0.18(-0.50%) |
Mar 01, 2024 | 35.00 | 36.20 | 34.69 | 35.76 | 432,966 | +0.91(+2.61%) |
Feb 29, 2024 | 35.00 | 35.85 | 34.71 | 34.85 | 545,193 | +0.60(+1.75%) |
Feb 28, 2024 | 33.22 | 34.85 | 33.22 | 34.25 | 548,069 | +1.05(+3.16%) |
Feb 27, 2024 | 33.57 | 34.10 | 32.93 | 33.20 | 419,240 | +0.01(+0.03%) |
Feb 26, 2024 | 31.75 | 33.50 | 31.63 | 33.19 | 471,973 | +1.24(+3.88%) |
Feb 23, 2024 | 32.67 | 32.98 | 31.79 | 31.95 | 390,642 | -1.03(-3.12%) |
Feb 22, 2024 | 33.43 | 33.93 | 32.24 | 32.98 | 626,027 | +0.36(+1.10%) |
Feb 21, 2024 | 35.21 | 35.53 | 32.31 | 32.62 | 1,345,041 | -3.53(-9.76%) |
Feb 20, 2024 | 36.44 | 36.69 | 35.62 | 36.15 | 510,636 | -1.08(-2.90%) |
Feb 16, 2024 | 37.80 | 38.25 | 36.43 | 37.23 | 814,057 | -0.38(-1.01%) |
Feb 15, 2024 | 35.65 | 38.50 | 35.19 | 37.61 | 980,396 | +4.23(+12.67%) |
Feb 14, 2024 | 32.38 | 33.44 | 31.86 | 33.38 | 536,081 | +1.70(+5.37%) |
Feb 13, 2024 | 32.08 | 32.59 | 31.26 | 31.68 | 788,433 | -2.13(-6.30%) |
Feb 12, 2024 | 33.31 | 34.55 | 33.11 | 33.81 | 432,030 | +0.55(+1.65%) |
Feb 09, 2024 | 33.05 | 33.65 | 32.78 | 33.26 | 359,203 | +0.62(+1.90%) |
Feb 08, 2024 | 32.26 | 32.86 | 31.91 | 32.64 | 272,804 | +0.39(+1.21%) |
Feb 07, 2024 | 32.60 | 32.60 | 31.71 | 32.25 | 283,112 | -0.13(-0.40%) |
Feb 06, 2024 | 31.50 | 32.40 | 31.42 | 32.38 | 318,992 | +0.85(+2.70%) |
Feb 05, 2024 | 32.29 | 32.30 | 30.87 | 31.53 | 394,688 | -1.25(-3.81%) |
Feb 02, 2024 | 32.50 | 32.96 | 31.85 | 32.78 | 294,043 | -0.09(-0.27%) |
Feb 01, 2024 | 32.87 | 33.40 | 32.32 | 32.87 | 243,374 | +0.24(+0.74%) |
Jan 31, 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 377,960 | -1.32(-3.89%) |
Jan 30, 2024 | 34.89 | 34.99 | 33.91 | 33.95 | 222,548 | -1.27(-3.61%) |
Jan 29, 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 280,595 | +1.51(+4.48%) |
Jan 26, 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 290,087 | -0.04(-0.12%) |
Jan 25, 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 279,096 | -0.08(-0.24%) |
Jan 24, 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 269,387 | -0.36(-1.05%) |
Jan 23, 2024 | 34.26 | 34.59 | 33.72 | 34.19 | 317,008 | +0.41(+1.21%) |
Jan 22, 2024 | 32.27 | 34.19 | 32.25 | 33.78 | 374,411 | +1.57(+4.87%) |
Jan 19, 2024 | 32.38 | 32.46 | 31.64 | 32.21 | 318,358 | +0.03(+0.09%) |
Jan 18, 2024 | 32.76 | 33.00 | 31.69 | 32.18 | 277,725 | -0.37(-1.14%) |
Jan 17, 2024 | 32.32 | 32.65 | 31.59 | 32.55 | 345,591 | -0.41(-1.24%) |
Jan 16, 2024 | 33.18 | 33.36 | 32.47 | 32.96 | 308,249 | -0.75(-2.22%) |
Jan 12, 2024 | 34.30 | 34.93 | 33.59 | 33.71 | 267,546 | -0.86(-2.49%) |
Jan 11, 2024 | 35.29 | 35.84 | 34.00 | 34.57 | 418,728 | +0.41(+1.20%) |
Jan 10, 2024 | 33.77 | 34.44 | 33.40 | 34.16 | 399,678 | +0.41(+1.21%) |
Jan 09, 2024 | 34.12 | 34.98 | 33.73 | 33.75 | 471,044 | -0.95(-2.74%) |
Jan 08, 2024 | 33.60 | 35.05 | 33.50 | 34.70 | 498,634 | +1.32(+3.95%) |
Jan 05, 2024 | 33.55 | 34.16 | 33.15 | 33.38 | 467,200 | -0.61(-1.79%) |
Jan 04, 2024 | 33.07 | 34.91 | 32.88 | 33.99 | 954,078 | +0.88(+2.66%) |
Jan 03, 2024 | 34.38 | 34.74 | 33.07 | 33.11 | 469,392 | -2.03(-5.78%) |
Jan 02, 2024 | 37.13 | 37.13 | 35.00 | 35.14 | 465,102 | -2.52(-6.69%) |
Dec 29, 2023 | 38.66 | 38.98 | 37.55 | 37.66 | 288,333 | -1.21(-3.11%) |
Dec 28, 2023 | 38.76 | 39.57 | 38.61 | 38.87 | 241,174 | -0.13(-0.33%) |
Dec 27, 2023 | 39.79 | 40.00 | 38.64 | 39.00 | 292,640 | -0.67(-1.69%) |
Dec 26, 2023 | 39.54 | 39.81 | 39.27 | 39.67 | 192,058 | +0.01(+0.03%) |
Dec 22, 2023 | 40.18 | 40.53 | 39.22 | 39.66 | 308,235 | -0.37(-0.92%) |
Dec 21, 2023 | 38.40 | 40.15 | 37.80 | 40.03 | 736,214 | +2.08(+5.48%) |
Dec 20, 2023 | 38.94 | 39.90 | 37.90 | 37.95 | 490,980 | -1.13(-2.89%) |
Dec 19, 2023 | 39.15 | 40.40 | 38.91 | 39.08 | 508,267 | +0.44(+1.14%) |
Dec 18, 2023 | 38.30 | 38.81 | 37.64 | 38.64 | 506,623 | +0.32(+0.84%) |
Dec 15, 2023 | 37.71 | 38.77 | 37.31 | 38.32 | 1,306,165 | +0.92(+2.46%) |
Dec 14, 2023 | 37.51 | 39.09 | 37.07 | 37.40 | 586,556 | +0.55(+1.49%) |
Dec 13, 2023 | 35.78 | 36.89 | 34.54 | 36.85 | 673,860 | +1.05(+2.93%) |
Dec 12, 2023 | 36.61 | 36.61 | 35.70 | 35.80 | 459,988 | -0.81(-2.21%) |
Dec 11, 2023 | 36.10 | 37.27 | 35.64 | 36.61 | 361,683 | +0.07(+0.19%) |
Dec 08, 2023 | 35.79 | 36.70 | 35.38 | 36.54 | 289,999 | +0.31(+0.86%) |
Dec 07, 2023 | 37.82 | 37.88 | 36.18 | 36.23 | 345,620 | -1.79(-4.71%) |
Dec 06, 2023 | 38.48 | 39.00 | 37.74 | 38.02 | 342,589 | -0.40(-1.04%) |
Dec 05, 2023 | 38.01 | 38.60 | 37.32 | 38.42 | 381,115 | +0.32(+0.84%) |
Dec 04, 2023 | 37.36 | 38.44 | 37.24 | 38.10 | 353,575 | +0.41(+1.09%) |
Dec 01, 2023 | 36.33 | 37.83 | 36.13 | 37.69 | 488,489 | +1.45(+4.00%) |
Nov 30, 2023 | 36.54 | 37.24 | 35.95 | 36.24 | 590,130 | +0.00(+0.00%) |
Nov 29, 2023 | 35.97 | 37.29 | 35.97 | 36.24 | 484,115 | +0.96(+2.72%) |
Nov 28, 2023 | 35.52 | 35.97 | 35.11 | 35.28 | 445,907 | -0.28(-0.79%) |
Nov 27, 2023 | 35.86 | 36.25 | 35.51 | 35.56 | 343,938 | -0.63(-1.74%) |
Nov 24, 2023 | 35.88 | 36.28 | 35.60 | 36.19 | 131,761 | +0.13(+0.36%) |
Nov 22, 2023 | 37.24 | 37.86 | 35.90 | 36.06 | 408,909 | -0.96(-2.59%) |
Nov 21, 2023 | 37.31 | 37.61 | 36.06 | 37.02 | 334,692 | -0.58(-1.54%) |
Nov 20, 2023 | 36.97 | 38.83 | 36.62 | 37.60 | 470,925 | +0.85(+2.31%) |
Nov 17, 2023 | 36.81 | 37.05 | 36.28 | 36.75 | 612,563 | +0.10(+0.27%) |
Nov 16, 2023 | 38.47 | 38.54 | 36.37 | 36.65 | 449,180 | -2.13(-5.49%) |
Nov 15, 2023 | 38.07 | 40.67 | 38.07 | 38.78 | 523,444 | +0.87(+2.29%) |
Nov 14, 2023 | 37.28 | 38.67 | 37.18 | 37.91 | 552,909 | +2.12(+5.92%) |
Nov 13, 2023 | 36.00 | 36.10 | 35.39 | 35.79 | 253,915 | -0.42(-1.16%) |
Nov 10, 2023 | 35.41 | 36.37 | 35.33 | 36.21 | 425,977 | +0.60(+1.68%) |
Nov 09, 2023 | 38.45 | 38.50 | 35.42 | 35.61 | 450,087 | -2.59(-6.78%) |
Nov 08, 2023 | 38.09 | 38.27 | 36.93 | 38.20 | 328,332 | -0.05(-0.13%) |
Nov 07, 2023 | 39.14 | 40.44 | 37.85 | 38.25 | 769,033 | +0.85(+2.27%) |
Nov 06, 2023 | 39.71 | 39.81 | 37.08 | 37.40 | 604,723 | -2.50(-6.27%) |
Nov 03, 2023 | 38.95 | 40.50 | 38.20 | 39.90 | 879,035 | -1.82(-4.36%) |
Nov 02, 2023 | 39.99 | 42.99 | 39.99 | 41.72 | 481,694 | +2.59(+6.62%) |
Nov 01, 2023 | 39.41 | 39.59 | 38.41 | 39.13 | 261,488 | -0.33(-0.84%) |
Oct 31, 2023 | 39.26 | 40.29 | 38.57 | 39.46 | 309,541 | +0.23(+0.59%) |
Oct 30, 2023 | 40.25 | 40.53 | 39.20 | 39.23 | 186,580 | -0.75(-1.88%) |
Oct 27, 2023 | 40.22 | 40.58 | 39.67 | 39.98 | 181,204 | -0.08(-0.20%) |
Oct 26, 2023 | 40.55 | 40.95 | 39.16 | 40.06 | 194,960 | -0.23(-0.57%) |
Oct 25, 2023 | 41.20 | 41.35 | 40.17 | 40.29 | 400,054 | -1.31(-3.15%) |
Oct 24, 2023 | 40.84 | 42.59 | 40.84 | 41.60 | 240,588 | +0.93(+2.29%) |
Oct 23, 2023 | 40.49 | 41.62 | 39.71 | 40.67 | 206,464 | -0.38(-0.93%) |
Oct 20, 2023 | 42.86 | 42.86 | 40.84 | 41.05 | 613,123 | -1.60(-3.75%) |
Oct 19, 2023 | 42.28 | 43.64 | 41.77 | 42.65 | 505,087 | +0.71(+1.69%) |
Oct 18, 2023 | 43.32 | 43.55 | 41.78 | 41.94 | 162,375 | -1.78(-4.07%) |
Oct 17, 2023 | 42.04 | 44.28 | 42.04 | 43.72 | 277,405 | +0.91(+2.13%) |
Oct 16, 2023 | 41.50 | 43.17 | 41.38 | 42.81 | 178,715 | +1.54(+3.73%) |
Oct 13, 2023 | 41.66 | 41.79 | 41.19 | 41.27 | 309,914 | -0.55(-1.32%) |
Oct 12, 2023 | 42.41 | 42.70 | 41.45 | 41.82 | 319,991 | -1.29(-2.99%) |
Oct 11, 2023 | 43.40 | 44.26 | 42.34 | 43.11 | 255,735 | +0.00(+0.00%) |
Oct 10, 2023 | 42.80 | 44.45 | 42.80 | 43.11 | 332,357 | +0.47(+1.10%) |
Oct 09, 2023 | 41.63 | 43.10 | 41.46 | 42.64 | 205,801 | +0.18(+0.42%) |
Oct 06, 2023 | 40.51 | 42.50 | 40.35 | 42.46 | 277,019 | +1.18(+2.86%) |
Oct 05, 2023 | 43.08 | 43.09 | 41.10 | 41.28 | 327,641 | -2.06(-4.75%) |
Oct 04, 2023 | 42.47 | 43.78 | 42.10 | 43.34 | 221,543 | +1.03(+2.43%) |
Oct 03, 2023 | 44.04 | 44.44 | 42.12 | 42.31 | 177,454 | -2.24(-5.03%) |
Oct 02, 2023 | 45.45 | 45.91 | 44.05 | 44.55 | 158,287 | -1.06(-2.32%) |
Sep 29, 2023 | 45.13 | 46.56 | 45.01 | 45.61 | 229,454 | +0.98(+2.20%) |
Sep 28, 2023 | 42.90 | 45.19 | 42.45 | 44.63 | 226,087 | +1.47(+3.41%) |
Sep 27, 2023 | 42.76 | 43.63 | 42.27 | 43.16 | 177,400 | +0.76(+1.79%) |
Sep 26, 2023 | 42.87 | 43.36 | 42.21 | 42.40 | 178,615 | -0.79(-1.83%) |
Sep 25, 2023 | 42.50 | 43.55 | 43.04 | 43.19 | 154,568 | +0.26(+0.61%) |
Sep 22, 2023 | 43.47 | 43.62 | 42.53 | 42.93 | 145,815 | -0.11(-0.26%) |
Sep 21, 2023 | 43.46 | 43.72 | 42.75 | 43.04 | 237,362 | -1.25(-2.82%) |
Sep 20, 2023 | 45.65 | 46.25 | 44.26 | 44.29 | 178,774 | -1.07(-2.36%) |
Sep 19, 2023 | 46.14 | 46.14 | 44.38 | 45.36 | 301,828 | -1.03(-2.22%) |
Sep 18, 2023 | 45.89 | 47.24 | 45.45 | 46.39 | 299,722 | +0.50(+1.09%) |
Sep 15, 2023 | 46.48 | 46.48 | 44.96 | 45.89 | 503,500 | -0.79(-1.69%) |
Sep 14, 2023 | 47.23 | 47.72 | 45.94 | 46.68 | 245,131 | -0.55(-1.16%) |
Sep 13, 2023 | 47.46 | 47.78 | 46.65 | 47.23 | 213,194 | -0.43(-0.90%) |
Sep 12, 2023 | 49.51 | 49.99 | 47.57 | 47.66 | 172,231 | -2.37(-4.74%) |
Sep 11, 2023 | 51.92 | 51.92 | 49.74 | 50.03 | 353,432 | -1.57(-3.04%) |
Sep 08, 2023 | 52.00 | 52.68 | 51.56 | 51.60 | 252,081 | -0.44(-0.85%) |
Sep 07, 2023 | 49.04 | 52.99 | 48.18 | 52.04 | 334,962 | +2.35(+4.73%) |
Sep 06, 2023 | 49.12 | 49.72 | 48.78 | 49.69 | 147,723 | +0.62(+1.26%) |
Sep 05, 2023 | 49.03 | 49.49 | 48.77 | 49.07 | 165,429 | -0.48(-0.97%) |
Sep 01, 2023 | 49.00 | 50.13 | 48.80 | 49.55 | 230,557 | +0.85(+1.75%) |
Aug 31, 2023 | 48.16 | 48.96 | 47.88 | 48.70 | 388,720 | +0.54(+1.12%) |
Aug 30, 2023 | 47.73 | 48.57 | 47.56 | 48.16 | 151,755 | +0.14(+0.29%) |
Aug 29, 2023 | 46.56 | 48.49 | 46.22 | 48.02 | 235,118 | +1.25(+2.67%) |
Aug 28, 2023 | 47.06 | 47.85 | 46.67 | 46.77 | 203,308 | -0.01(-0.02%) |
Aug 25, 2023 | 45.82 | 47.10 | 45.62 | 46.78 | 134,449 | +1.04(+2.27%) |
Aug 24, 2023 | 47.54 | 47.94 | 45.60 | 45.74 | 216,790 | -1.56(-3.30%) |
Aug 23, 2023 | 46.41 | 47.59 | 46.33 | 47.30 | 132,748 | +1.04(+2.25%) |
Aug 22, 2023 | 46.27 | 46.86 | 46.00 | 46.26 | 142,341 | +0.52(+1.14%) |
Aug 21, 2023 | 45.89 | 46.85 | 45.49 | 45.74 | 152,716 | +0.00(+0.00%) |
Aug 18, 2023 | 44.07 | 46.11 | 43.81 | 45.74 | 185,651 | +0.77(+1.71%) |
Aug 17, 2023 | 45.76 | 46.13 | 44.56 | 44.97 | 238,948 | -0.93(-2.03%) |
Aug 16, 2023 | 47.59 | 47.70 | 45.80 | 45.90 | 240,361 | -1.80(-3.77%) |
Aug 15, 2023 | 48.05 | 48.25 | 47.39 | 47.70 | 183,924 | -0.71(-1.47%) |
Aug 14, 2023 | 47.55 | 48.47 | 47.05 | 48.41 | 137,703 | +0.45(+0.94%) |
Aug 11, 2023 | 47.07 | 48.00 | 46.96 | 47.96 | 134,524 | +0.29(+0.61%) |
Aug 10, 2023 | 48.47 | 49.68 | 46.81 | 47.67 | 235,895 | -0.28(-0.58%) |
Aug 09, 2023 | 48.09 | 48.55 | 47.50 | 47.95 | 304,033 | -0.30(-0.62%) |
Aug 08, 2023 | 47.83 | 48.38 | 47.09 | 48.25 | 246,962 | -0.77(-1.57%) |
Aug 07, 2023 | 49.87 | 49.98 | 47.32 | 49.02 | 265,001 | -0.53(-1.07%) |
Aug 04, 2023 | 49.52 | 50.30 | 46.25 | 49.55 | 621,665 | +1.33(+2.76%) |
Aug 03, 2023 | 47.73 | 48.66 | 47.31 | 48.22 | 236,566 | -0.22(-0.45%) |
Aug 02, 2023 | 50.28 | 50.50 | 47.27 | 48.44 | 302,420 | -2.98(-5.80%) |
Aug 01, 2023 | 51.18 | 51.65 | 50.60 | 51.42 | 159,543 | -0.10(-0.19%) |
Jul 31, 2023 | 49.90 | 51.64 | 49.90 | 51.52 | 221,009 | +1.76(+3.54%) |
Jul 28, 2023 | 48.65 | 49.98 | 48.65 | 49.76 | 185,969 | +2.24(+4.71%) |
Jul 27, 2023 | 50.00 | 50.00 | 47.01 | 47.52 | 192,896 | -1.55(-3.16%) |
Jul 26, 2023 | 48.17 | 49.32 | 47.95 | 49.07 | 234,740 | +0.48(+0.99%) |
Jul 25, 2023 | 48.29 | 49.16 | 48.00 | 48.59 | 143,795 | +0.46(+0.96%) |
Jul 24, 2023 | 48.89 | 49.30 | 47.66 | 48.13 | 164,202 | -0.41(-0.85%) |
Jul 21, 2023 | 49.27 | 49.66 | 48.13 | 48.55 | 217,427 | +0.20(+0.40%) |
Jul 20, 2023 | 51.01 | 51.05 | 47.94 | 48.35 | 241,745 | -3.00(-5.84%) |
Jul 19, 2023 | 52.00 | 52.66 | 50.83 | 51.35 | 168,098 | -0.22(-0.43%) |
Jul 18, 2023 | 51.18 | 51.86 | 50.85 | 51.57 | 156,081 | +0.35(+0.68%) |
Jul 17, 2023 | 50.38 | 51.64 | 50.20 | 51.22 | 150,713 | +0.76(+1.51%) |
Jul 14, 2023 | 51.65 | 52.19 | 49.95 | 50.46 | 253,880 | -1.37(-2.64%) |
Jul 13, 2023 | 50.59 | 52.59 | 50.59 | 51.83 | 217,795 | +1.46(+2.90%) |
Jul 12, 2023 | 52.00 | 52.13 | 49.64 | 50.37 | 291,472 | -0.64(-1.25%) |
Jul 11, 2023 | 50.60 | 51.26 | 50.06 | 51.01 | 253,376 | +0.65(+1.29%) |
Jul 10, 2023 | 48.14 | 50.36 | 48.12 | 50.36 | 265,654 | +1.84(+3.79%) |
Jul 07, 2023 | 48.02 | 49.47 | 48.02 | 48.52 | 291,223 | +0.76(+1.59%) |
Jul 06, 2023 | 47.70 | 47.85 | 46.30 | 47.76 | 186,289 | -0.76(-1.57%) |
Jul 05, 2023 | 47.61 | 48.98 | 47.23 | 48.52 | 178,257 | +0.19(+0.39%) |
Jul 03, 2023 | 47.49 | 48.41 | 47.27 | 48.33 | 95,376 | +0.73(+1.53%) |
Jun 30, 2023 | 48.52 | 48.99 | 47.44 | 47.60 | 185,459 | -0.36(-0.75%) |
Jun 29, 2023 | 48.00 | 48.69 | 47.50 | 47.96 | 165,028 | -0.27(-0.56%) |
Jun 28, 2023 | 47.16 | 49.09 | 47.01 | 48.23 | 181,617 | +1.01(+2.14%) |
Jun 27, 2023 | 46.52 | 47.71 | 46.17 | 47.22 | 191,047 | +1.11(+2.41%) |
Jun 26, 2023 | 46.99 | 47.92 | 45.97 | 46.11 | 183,496 | -1.18(-2.50%) |
Jun 23, 2023 | 47.19 | 47.80 | 47.01 | 47.29 | 404,355 | -0.97(-2.01%) |
Jun 22, 2023 | 48.08 | 49.55 | 47.38 | 48.26 | 390,136 | -0.01(-0.02%) |
Jun 21, 2023 | 51.96 | 51.96 | 48.22 | 48.27 | 571,388 | -3.69(-7.10%) |
Jun 20, 2023 | 52.04 | 52.84 | 50.70 | 51.96 | 370,169 | -0.61(-1.16%) |
Jun 16, 2023 | 53.93 | 54.00 | 51.90 | 52.57 | 600,607 | -0.70(-1.31%) |
Jun 15, 2023 | 51.84 | 53.45 | 51.51 | 53.27 | 393,760 | +0.77(+1.47%) |
Jun 14, 2023 | 53.91 | 54.26 | 52.16 | 52.50 | 597,790 | -1.40(-2.59%) |
Jun 13, 2023 | 50.00 | 54.03 | 49.90 | 53.90 | 580,222 | +4.65(+9.43%) |
Jun 12, 2023 | 48.75 | 49.70 | 48.65 | 49.25 | 467,944 | +1.14(+2.37%) |
Jun 09, 2023 | 47.98 | 50.14 | 47.58 | 48.11 | 482,059 | +0.36(+0.75%) |
Jun 08, 2023 | 46.01 | 48.01 | 45.02 | 47.75 | 438,254 | +1.53(+3.31%) |
Jun 07, 2023 | 46.79 | 47.99 | 45.90 | 46.22 | 714,045 | +0.18(+0.39%) |
Jun 06, 2023 | 43.87 | 46.56 | 43.81 | 46.04 | 603,078 | +1.90(+4.30%) |
Jun 05, 2023 | 45.03 | 45.42 | 43.53 | 44.14 | 347,299 | -1.50(-3.29%) |
Jun 02, 2023 | 45.00 | 46.30 | 44.66 | 45.64 | 454,468 | +1.19(+2.68%) |
Jun 01, 2023 | 42.34 | 44.81 | 41.78 | 44.45 | 407,958 | +1.62(+3.78%) |
May 31, 2023 | 41.15 | 43.25 | 41.15 | 42.83 | 757,545 | +1.37(+3.30%) |
May 30, 2023 | 41.21 | 41.92 | 40.83 | 41.46 | 240,105 | +0.90(+2.22%) |
May 26, 2023 | 40.15 | 41.46 | 40.15 | 40.56 | 224,815 | +0.33(+0.82%) |
May 25, 2023 | 41.58 | 41.99 | 40.06 | 40.23 | 209,956 | -0.68(-1.66%) |
May 24, 2023 | 39.97 | 41.12 | 39.89 | 40.91 | 349,784 | +0.50(+1.24%) |
May 23, 2023 | 41.05 | 41.90 | 40.37 | 40.41 | 243,137 | -0.72(-1.75%) |
May 22, 2023 | 39.27 | 41.67 | 39.08 | 41.13 | 380,728 | +1.91(+4.87%) |
May 19, 2023 | 39.37 | 39.44 | 38.88 | 39.22 | 363,573 | -0.02(-0.05%) |
May 18, 2023 | 37.98 | 39.36 | 37.52 | 39.24 | 368,534 | +1.38(+3.65%) |
May 17, 2023 | 36.00 | 37.99 | 35.58 | 37.86 | 317,784 | +1.96(+5.46%) |
May 16, 2023 | 35.68 | 36.00 | 35.28 | 35.90 | 197,007 | -0.16(-0.44%) |
May 15, 2023 | 35.32 | 36.28 | 35.00 | 36.06 | 182,643 | +0.60(+1.69%) |
May 12, 2023 | 36.41 | 36.68 | 35.02 | 35.46 | 303,145 | -1.24(-3.38%) |
May 11, 2023 | 37.18 | 37.30 | 35.90 | 36.70 | 276,817 | -0.77(-2.05%) |
May 10, 2023 | 37.44 | 38.23 | 35.89 | 37.47 | 762,795 | +1.83(+5.13%) |
May 09, 2023 | 35.15 | 36.60 | 34.42 | 35.64 | 608,341 | +0.14(+0.39%) |
May 08, 2023 | 33.93 | 35.66 | 33.93 | 35.50 | 309,731 | +1.54(+4.53%) |
May 05, 2023 | 34.30 | 34.86 | 33.89 | 33.96 | 326,813 | +0.23(+0.68%) |
May 04, 2023 | 35.23 | 35.27 | 32.82 | 33.73 | 724,213 | -1.44(-4.09%) |
May 03, 2023 | 36.48 | 37.35 | 35.00 | 35.17 | 661,685 | -1.14(-3.14%) |
May 02, 2023 | 37.89 | 38.06 | 36.31 | 36.31 | 327,641 | -1.81(-4.75%) |