Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.46 | 45.46 | 44.81 | 45.08 | 88,050 | -0.25(-0.55%) |
Apr 29, 2024 | 45.05 | 45.52 | 44.86 | 45.33 | 90,073 | +0.54(+1.20%) |
Apr 26, 2024 | 44.42 | 45.33 | 44.32 | 44.80 | 117,974 | +0.19(+0.42%) |
Apr 25, 2024 | 43.66 | 45.22 | 43.66 | 44.61 | 105,857 | +0.55(+1.25%) |
Apr 24, 2024 | 43.83 | 44.15 | 42.93 | 44.06 | 91,383 | -0.06(-0.14%) |
Apr 23, 2024 | 43.97 | 44.31 | 43.60 | 44.12 | 58,680 | +0.33(+0.75%) |
Apr 22, 2024 | 44.71 | 44.92 | 43.64 | 43.79 | 64,817 | -0.82(-1.83%) |
Apr 19, 2024 | 43.13 | 44.61 | 43.11 | 44.61 | 65,072 | +1.26(+2.90%) |
Apr 18, 2024 | 43.59 | 43.93 | 43.35 | 43.35 | 66,982 | -0.24(-0.55%) |
Apr 17, 2024 | 44.39 | 44.75 | 43.29 | 43.59 | 152,558 | -1.23(-2.74%) |
Apr 16, 2024 | 44.43 | 44.97 | 44.16 | 44.82 | 45,200 | -0.12(-0.27%) |
Apr 15, 2024 | 45.73 | 45.73 | 44.60 | 44.94 | 47,714 | -0.42(-0.92%) |
Apr 12, 2024 | 45.74 | 45.95 | 44.88 | 45.35 | 45,986 | -0.71(-1.54%) |
Apr 11, 2024 | 45.43 | 46.50 | 45.01 | 46.06 | 55,061 | +0.83(+1.83%) |
Apr 10, 2024 | 45.40 | 45.95 | 44.90 | 45.23 | 74,349 | -1.06(-2.28%) |
Apr 09, 2024 | 46.59 | 46.84 | 45.93 | 46.29 | 44,041 | -0.29(-0.62%) |
Apr 08, 2024 | 46.28 | 46.75 | 45.77 | 46.58 | 42,754 | +0.69(+1.50%) |
Apr 05, 2024 | 45.66 | 46.16 | 45.11 | 45.89 | 70,971 | -0.18(-0.39%) |
Apr 04, 2024 | 45.98 | 46.53 | 45.84 | 46.07 | 38,512 | +0.45(+0.98%) |
Apr 03, 2024 | 45.02 | 45.90 | 45.02 | 45.62 | 46,466 | +0.27(+0.59%) |
Apr 02, 2024 | 45.81 | 46.19 | 44.92 | 45.35 | 71,448 | -0.48(-1.04%) |
Apr 01, 2024 | 46.05 | 46.27 | 45.52 | 45.83 | 103,539 | -0.42(-0.91%) |
Mar 28, 2024 | 45.75 | 46.63 | 45.43 | 46.25 | 52,945 | +0.46(+1.00%) |
Mar 27, 2024 | 45.88 | 46.00 | 45.46 | 45.79 | 30,880 | +0.43(+0.95%) |
Mar 26, 2024 | 45.88 | 46.15 | 45.18 | 45.36 | 53,302 | -0.11(-0.24%) |
Mar 25, 2024 | 45.18 | 45.60 | 44.65 | 45.47 | 47,189 | +0.57(+1.27%) |
Mar 22, 2024 | 45.65 | 45.69 | 44.67 | 44.91 | 88,073 | -0.53(-1.16%) |
Mar 21, 2024 | 44.53 | 45.66 | 44.06 | 45.43 | 52,846 | +0.91(+2.04%) |
Mar 20, 2024 | 43.45 | 44.74 | 43.09 | 44.53 | 54,269 | +0.91(+2.08%) |
Mar 19, 2024 | 43.00 | 44.45 | 43.00 | 43.62 | 51,563 | +0.35(+0.81%) |
Mar 18, 2024 | 44.02 | 44.15 | 43.25 | 43.27 | 65,599 | -0.58(-1.32%) |
Mar 15, 2024 | 44.06 | 45.08 | 43.83 | 43.85 | 150,545 | -0.31(-0.70%) |
Mar 14, 2024 | 45.15 | 45.15 | 43.85 | 44.16 | 67,016 | -1.02(-2.25%) |
Mar 13, 2024 | 45.53 | 45.96 | 44.92 | 45.17 | 44,441 | -0.51(-1.11%) |
Mar 12, 2024 | 45.32 | 45.81 | 44.91 | 45.68 | 49,602 | +0.58(+1.28%) |
Mar 11, 2024 | 45.70 | 45.97 | 44.99 | 45.10 | 77,551 | -0.59(-1.29%) |
Mar 08, 2024 | 46.52 | 47.39 | 45.63 | 45.69 | 88,964 | -0.88(-1.89%) |
Mar 07, 2024 | 46.56 | 47.12 | 46.38 | 46.57 | 83,906 | +0.52(+1.13%) |
Mar 06, 2024 | 46.68 | 46.68 | 45.88 | 46.05 | 55,156 | -0.09(-0.19%) |
Mar 05, 2024 | 45.80 | 46.85 | 45.73 | 46.14 | 96,427 | -0.26(-0.56%) |
Mar 04, 2024 | 47.46 | 48.33 | 46.27 | 46.40 | 84,612 | -1.16(-2.43%) |
Mar 01, 2024 | 48.74 | 48.74 | 46.46 | 47.56 | 138,279 | -1.01(-2.07%) |
Feb 29, 2024 | 49.90 | 49.90 | 47.77 | 48.57 | 152,588 | -0.49(-1.00%) |
Feb 28, 2024 | 50.20 | 50.50 | 49.03 | 49.06 | 53,616 | -1.67(-3.30%) |
Feb 27, 2024 | 51.57 | 51.70 | 50.43 | 50.73 | 78,094 | -0.57(-1.11%) |
Feb 26, 2024 | 51.35 | 51.64 | 50.90 | 51.30 | 99,474 | -0.08(-0.15%) |
Feb 23, 2024 | 51.87 | 51.93 | 51.05 | 51.38 | 88,801 | -0.10(-0.19%) |
Feb 22, 2024 | 51.66 | 52.10 | 50.83 | 51.47 | 78,700 | -0.14(-0.27%) |
Feb 21, 2024 | 51.46 | 51.82 | 50.80 | 51.61 | 72,426 | +0.34(+0.66%) |
Feb 20, 2024 | 52.39 | 52.39 | 50.96 | 51.28 | 97,911 | -1.93(-3.63%) |
Feb 16, 2024 | 54.62 | 54.62 | 52.69 | 53.21 | 59,207 | -1.16(-2.14%) |
Feb 15, 2024 | 53.60 | 54.61 | 52.68 | 54.37 | 86,187 | +1.26(+2.38%) |
Feb 14, 2024 | 52.76 | 53.85 | 52.00 | 53.11 | 59,760 | +0.91(+1.74%) |
Feb 13, 2024 | 52.35 | 53.38 | 48.76 | 52.20 | 84,027 | -1.57(-2.92%) |
Feb 12, 2024 | 51.75 | 54.01 | 51.49 | 53.77 | 108,360 | +2.30(+4.47%) |
Feb 09, 2024 | 50.81 | 52.08 | 50.51 | 51.47 | 56,004 | +0.48(+0.94%) |
Feb 08, 2024 | 51.06 | 51.06 | 50.23 | 51.00 | 45,832 | +0.14(+0.27%) |
Feb 07, 2024 | 51.00 | 51.51 | 50.55 | 50.86 | 50,186 | -0.07(-0.14%) |
Feb 06, 2024 | 49.28 | 51.26 | 49.28 | 50.93 | 78,185 | +1.68(+3.42%) |
Feb 05, 2024 | 49.73 | 49.76 | 48.77 | 49.24 | 53,850 | -0.76(-1.51%) |
Feb 02, 2024 | 48.06 | 50.15 | 47.67 | 50.00 | 66,963 | +1.47(+3.04%) |
Feb 01, 2024 | 48.57 | 48.67 | 46.93 | 48.53 | 57,436 | +0.41(+0.85%) |
Jan 31, 2024 | 49.69 | 49.80 | 47.91 | 48.12 | 50,122 | -1.88(-3.76%) |
Jan 30, 2024 | 49.25 | 50.22 | 49.13 | 50.00 | 53,124 | +0.68(+1.37%) |
Jan 29, 2024 | 50.12 | 50.12 | 48.40 | 49.32 | 69,054 | -0.88(-1.75%) |
Jan 26, 2024 | 51.43 | 51.43 | 49.77 | 50.20 | 90,033 | -0.77(-1.50%) |
Jan 25, 2024 | 50.99 | 51.76 | 50.16 | 50.97 | 173,039 | +1.34(+2.71%) |
Jan 24, 2024 | 50.23 | 51.13 | 49.32 | 49.62 | 217,622 | +0.95(+1.94%) |
Jan 23, 2024 | 49.56 | 49.85 | 48.68 | 48.68 | 107,422 | +0.35(+0.72%) |
Jan 22, 2024 | 47.24 | 48.33 | 47.24 | 48.33 | 42,941 | +1.52(+3.25%) |
Jan 19, 2024 | 46.93 | 46.95 | 46.19 | 46.81 | 32,917 | +0.25(+0.53%) |
Jan 18, 2024 | 45.67 | 46.75 | 45.67 | 46.56 | 49,275 | +1.24(+2.75%) |
Jan 17, 2024 | 44.85 | 45.42 | 44.80 | 45.31 | 36,339 | -0.22(-0.48%) |
Jan 16, 2024 | 45.78 | 45.98 | 45.13 | 45.53 | 35,860 | -0.55(-1.19%) |
Jan 12, 2024 | 46.69 | 47.40 | 45.87 | 46.08 | 50,838 | -0.65(-1.38%) |
Jan 11, 2024 | 45.32 | 46.83 | 45.32 | 46.73 | 55,434 | +1.15(+2.53%) |
Jan 10, 2024 | 43.67 | 45.66 | 43.58 | 45.57 | 58,196 | +1.66(+3.79%) |
Jan 09, 2024 | 43.98 | 44.42 | 43.58 | 43.91 | 41,753 | -0.57(-1.28%) |
Jan 08, 2024 | 43.75 | 44.53 | 43.30 | 44.48 | 23,506 | +0.78(+1.78%) |
Jan 05, 2024 | 42.83 | 43.85 | 42.83 | 43.70 | 65,992 | +0.73(+1.69%) |
Jan 04, 2024 | 44.26 | 44.26 | 42.80 | 42.97 | 46,091 | -1.09(-2.46%) |
Jan 03, 2024 | 44.88 | 45.14 | 43.96 | 44.06 | 46,613 | -0.96(-2.12%) |
Jan 02, 2024 | 45.73 | 46.01 | 44.73 | 45.01 | 70,653 | -0.82(-1.78%) |
Dec 29, 2023 | 46.35 | 46.51 | 45.73 | 45.83 | 130,262 | -0.49(-1.05%) |
Dec 28, 2023 | 45.65 | 46.50 | 45.49 | 46.32 | 40,530 | +0.45(+0.98%) |
Dec 27, 2023 | 45.00 | 46.27 | 45.00 | 45.87 | 46,143 | +0.40(+0.88%) |
Dec 26, 2023 | 45.35 | 45.76 | 45.13 | 45.47 | 27,375 | +0.38(+0.84%) |
Dec 22, 2023 | 44.53 | 45.17 | 44.53 | 45.09 | 45,807 | +0.29(+0.64%) |
Dec 21, 2023 | 44.95 | 45.32 | 44.77 | 44.81 | 26,908 | +0.33(+0.74%) |
Dec 20, 2023 | 43.57 | 45.85 | 43.57 | 44.48 | 67,791 | +0.57(+1.29%) |
Dec 19, 2023 | 43.31 | 44.09 | 43.03 | 43.91 | 48,771 | +0.87(+2.01%) |
Dec 18, 2023 | 43.87 | 43.89 | 42.80 | 43.04 | 59,003 | -0.58(-1.32%) |
Dec 15, 2023 | 44.67 | 45.11 | 43.58 | 43.62 | 167,110 | -0.61(-1.37%) |
Dec 14, 2023 | 42.94 | 44.42 | 42.94 | 44.23 | 74,914 | +1.53(+3.59%) |
Dec 13, 2023 | 42.41 | 42.97 | 41.28 | 42.69 | 93,489 | +0.29(+0.68%) |
Dec 12, 2023 | 42.45 | 42.55 | 41.85 | 42.41 | 31,648 | +0.09(+0.21%) |
Dec 11, 2023 | 41.19 | 42.82 | 41.19 | 42.32 | 30,594 | +0.73(+1.75%) |
Dec 08, 2023 | 42.10 | 42.49 | 41.49 | 41.59 | 36,188 | -0.96(-2.25%) |
Dec 07, 2023 | 42.19 | 42.56 | 41.53 | 42.55 | 42,442 | +0.52(+1.23%) |
Dec 06, 2023 | 43.04 | 43.24 | 42.03 | 42.03 | 27,615 | -0.85(-1.97%) |
Dec 05, 2023 | 43.62 | 44.04 | 42.87 | 42.87 | 29,366 | -0.84(-1.91%) |
Dec 04, 2023 | 42.95 | 44.09 | 42.95 | 43.71 | 41,512 | +0.63(+1.46%) |
Dec 01, 2023 | 42.26 | 43.48 | 42.26 | 43.08 | 36,761 | +0.71(+1.67%) |
Nov 30, 2023 | 42.29 | 42.67 | 41.96 | 42.38 | 38,184 | +0.10(+0.24%) |
Nov 29, 2023 | 42.74 | 43.17 | 42.21 | 42.28 | 24,333 | -0.16(-0.37%) |
Nov 28, 2023 | 42.48 | 42.68 | 42.00 | 42.44 | 55,020 | -0.25(-0.58%) |
Nov 27, 2023 | 42.06 | 42.97 | 42.06 | 42.68 | 32,060 | -0.25(-0.58%) |
Nov 24, 2023 | 42.94 | 43.33 | 42.86 | 42.93 | 11,892 | +0.10(+0.23%) |
Nov 22, 2023 | 43.01 | 43.03 | 42.42 | 42.83 | 36,392 | +0.28(+0.65%) |
Nov 21, 2023 | 41.60 | 42.70 | 41.51 | 42.55 | 45,453 | +0.70(+1.68%) |
Nov 20, 2023 | 40.71 | 41.96 | 40.55 | 41.85 | 38,991 | +0.90(+2.21%) |
Nov 17, 2023 | 41.38 | 42.05 | 40.43 | 40.95 | 59,984 | +0.07(+0.17%) |
Nov 16, 2023 | 42.30 | 42.32 | 40.71 | 40.88 | 54,100 | -1.57(-3.70%) |
Nov 15, 2023 | 41.59 | 43.01 | 41.59 | 42.45 | 58,340 | +0.75(+1.81%) |
Nov 14, 2023 | 40.78 | 41.89 | 40.78 | 41.69 | 41,999 | +1.75(+4.37%) |
Nov 13, 2023 | 39.84 | 40.02 | 39.32 | 39.94 | 44,588 | -0.20(-0.49%) |
Nov 10, 2023 | 39.60 | 40.27 | 39.21 | 40.14 | 38,053 | +0.85(+2.17%) |
Nov 09, 2023 | 39.37 | 39.80 | 37.98 | 39.29 | 31,936 | -0.24(-0.60%) |
Nov 08, 2023 | 39.93 | 40.41 | 39.39 | 39.53 | 19,345 | -0.45(-1.12%) |
Nov 07, 2023 | 40.70 | 40.70 | 39.91 | 39.97 | 45,519 | -0.68(-1.66%) |
Nov 06, 2023 | 40.48 | 40.78 | 39.84 | 40.65 | 33,099 | +0.06(+0.15%) |
Nov 03, 2023 | 39.51 | 40.93 | 39.51 | 40.59 | 39,551 | +1.86(+4.79%) |
Nov 02, 2023 | 39.18 | 39.49 | 38.29 | 38.73 | 45,392 | -0.12(-0.31%) |
Nov 01, 2023 | 39.14 | 39.54 | 38.62 | 38.85 | 61,971 | -0.35(-0.90%) |
Oct 31, 2023 | 39.42 | 40.18 | 39.03 | 39.20 | 68,298 | -0.18(-0.47%) |
Oct 30, 2023 | 38.87 | 39.63 | 37.99 | 39.39 | 72,500 | +0.88(+2.29%) |
Oct 27, 2023 | 39.55 | 39.70 | 38.16 | 38.50 | 126,650 | -1.16(-2.93%) |
Oct 26, 2023 | 39.59 | 40.73 | 38.05 | 39.67 | 195,362 | -1.85(-4.45%) |
Oct 25, 2023 | 42.20 | 42.24 | 40.62 | 41.51 | 80,088 | -0.81(-1.92%) |
Oct 24, 2023 | 42.61 | 42.61 | 41.61 | 42.33 | 39,923 | -0.03(-0.07%) |
Oct 23, 2023 | 42.50 | 42.99 | 42.15 | 42.36 | 35,724 | -0.14(-0.33%) |
Oct 20, 2023 | 42.17 | 42.93 | 42.13 | 42.50 | 70,561 | +0.61(+1.45%) |
Oct 19, 2023 | 43.29 | 43.29 | 41.71 | 41.89 | 50,267 | -1.53(-3.52%) |
Oct 18, 2023 | 44.39 | 44.39 | 43.32 | 43.42 | 35,583 | -1.58(-3.51%) |
Oct 17, 2023 | 44.24 | 45.53 | 44.24 | 45.00 | 34,983 | +0.69(+1.55%) |
Oct 16, 2023 | 43.41 | 44.64 | 43.23 | 44.31 | 37,466 | +1.16(+2.69%) |
Oct 13, 2023 | 44.94 | 44.94 | 43.01 | 43.15 | 30,402 | -1.51(-3.38%) |
Oct 12, 2023 | 45.28 | 45.41 | 44.43 | 44.66 | 38,288 | -0.47(-1.03%) |
Oct 11, 2023 | 45.78 | 45.78 | 44.98 | 45.13 | 19,845 | -0.55(-1.20%) |
Oct 10, 2023 | 45.33 | 46.02 | 45.33 | 45.67 | 32,052 | +0.61(+1.34%) |
Oct 09, 2023 | 44.60 | 45.16 | 44.16 | 45.07 | 24,417 | +0.36(+0.80%) |
Oct 06, 2023 | 43.31 | 44.91 | 43.25 | 44.71 | 35,229 | +1.10(+2.53%) |
Oct 05, 2023 | 43.25 | 43.92 | 43.07 | 43.61 | 52,331 | +0.31(+0.71%) |
Oct 04, 2023 | 42.38 | 43.31 | 42.20 | 43.30 | 53,202 | +0.90(+2.13%) |
Oct 03, 2023 | 42.88 | 43.30 | 42.08 | 42.40 | 49,945 | -0.70(-1.64%) |
Oct 02, 2023 | 43.51 | 43.59 | 42.29 | 43.10 | 45,369 | -0.44(-1.00%) |
Sep 29, 2023 | 43.72 | 44.29 | 43.19 | 43.54 | 47,336 | +0.06(+0.14%) |
Sep 28, 2023 | 42.89 | 43.76 | 42.73 | 43.48 | 74,468 | +0.74(+1.74%) |
Sep 27, 2023 | 42.84 | 43.94 | 42.59 | 42.73 | 32,672 | +0.04(+0.09%) |
Sep 26, 2023 | 43.35 | 43.98 | 42.68 | 42.69 | 33,159 | -0.89(-2.05%) |
Sep 25, 2023 | 42.93 | 44.05 | 43.57 | 43.59 | 43,648 | +0.34(+0.78%) |
Sep 22, 2023 | 43.86 | 44.05 | 43.16 | 43.25 | 37,293 | -0.51(-1.16%) |
Sep 21, 2023 | 44.35 | 44.40 | 43.57 | 43.76 | 35,939 | -0.82(-1.85%) |
Sep 20, 2023 | 45.14 | 45.62 | 44.54 | 44.58 | 34,919 | -0.27(-0.60%) |
Sep 19, 2023 | 44.58 | 45.58 | 44.29 | 44.85 | 48,173 | +0.41(+0.92%) |
Sep 18, 2023 | 44.92 | 45.67 | 44.41 | 44.44 | 47,684 | -0.33(-0.73%) |
Sep 15, 2023 | 45.54 | 45.91 | 44.22 | 44.77 | 132,048 | -0.77(-1.70%) |
Sep 14, 2023 | 45.18 | 46.27 | 44.49 | 45.54 | 107,825 | +0.99(+2.23%) |
Sep 13, 2023 | 44.90 | 46.40 | 44.42 | 44.55 | 149,627 | -0.21(-0.47%) |
Sep 12, 2023 | 45.58 | 46.34 | 44.59 | 44.76 | 58,383 | -0.84(-1.85%) |
Sep 11, 2023 | 46.58 | 46.73 | 45.56 | 45.60 | 47,233 | -0.95(-2.05%) |
Sep 08, 2023 | 47.76 | 47.76 | 46.25 | 46.56 | 45,680 | -0.99(-2.09%) |
Sep 07, 2023 | 48.13 | 48.23 | 47.28 | 47.55 | 51,985 | -0.53(-1.09%) |
Sep 06, 2023 | 48.42 | 49.45 | 47.57 | 48.08 | 48,192 | -0.01(-0.02%) |
Sep 05, 2023 | 49.94 | 49.94 | 48.04 | 48.09 | 42,027 | -1.81(-3.62%) |
Sep 01, 2023 | 49.05 | 49.95 | 48.81 | 49.89 | 38,125 | +1.07(+2.20%) |
Aug 31, 2023 | 49.43 | 49.50 | 48.65 | 48.82 | 55,791 | -0.71(-1.44%) |
Aug 30, 2023 | 49.14 | 49.87 | 48.99 | 49.53 | 31,128 | +0.35(+0.70%) |
Aug 29, 2023 | 48.83 | 49.28 | 48.28 | 49.19 | 36,738 | +0.27(+0.55%) |
Aug 28, 2023 | 48.85 | 49.56 | 48.04 | 48.92 | 52,479 | +0.11(+0.22%) |
Aug 25, 2023 | 49.84 | 50.12 | 47.98 | 48.81 | 40,705 | -0.86(-1.74%) |
Aug 24, 2023 | 49.77 | 50.16 | 49.52 | 49.67 | 41,568 | -0.28(-0.56%) |
Aug 23, 2023 | 49.40 | 50.43 | 49.19 | 49.95 | 59,774 | +0.55(+1.12%) |
Aug 22, 2023 | 49.15 | 49.83 | 48.22 | 49.40 | 62,131 | +0.44(+0.89%) |
Aug 21, 2023 | 49.53 | 49.55 | 48.91 | 48.96 | 43,501 | -0.64(-1.30%) |
Aug 18, 2023 | 49.19 | 49.94 | 48.78 | 49.60 | 83,371 | +0.09(+0.18%) |
Aug 17, 2023 | 50.35 | 50.51 | 49.18 | 49.51 | 93,063 | -0.85(-1.69%) |
Aug 16, 2023 | 51.79 | 52.26 | 50.31 | 50.37 | 69,112 | -1.53(-2.94%) |
Aug 15, 2023 | 52.55 | 52.56 | 51.33 | 51.89 | 62,204 | -0.95(-1.80%) |
Aug 14, 2023 | 54.20 | 54.20 | 52.78 | 52.84 | 76,369 | -1.42(-2.61%) |
Aug 11, 2023 | 54.61 | 55.16 | 53.96 | 54.26 | 61,105 | -0.47(-0.85%) |
Aug 10, 2023 | 56.59 | 56.84 | 54.03 | 54.73 | 87,286 | -1.65(-2.93%) |
Aug 09, 2023 | 55.56 | 57.03 | 55.25 | 56.38 | 110,063 | +0.69(+1.25%) |
Aug 08, 2023 | 55.24 | 56.16 | 54.96 | 55.69 | 53,477 | +0.04(+0.07%) |
Aug 07, 2023 | 55.39 | 56.46 | 54.66 | 55.65 | 57,381 | +0.18(+0.32%) |
Aug 04, 2023 | 55.01 | 55.68 | 54.48 | 55.47 | 50,793 | +0.32(+0.57%) |
Aug 03, 2023 | 54.68 | 55.80 | 54.23 | 55.15 | 50,335 | +0.24(+0.43%) |
Aug 02, 2023 | 53.51 | 55.40 | 53.51 | 54.91 | 55,681 | +1.17(+2.18%) |
Aug 01, 2023 | 53.98 | 53.99 | 52.70 | 53.75 | 107,889 | -0.51(-0.93%) |
Jul 31, 2023 | 55.97 | 56.08 | 53.92 | 54.25 | 105,264 | -2.08(-3.69%) |
Jul 28, 2023 | 53.41 | 56.58 | 52.10 | 56.33 | 128,754 | +3.26(+6.14%) |
Jul 27, 2023 | 48.73 | 53.63 | 48.73 | 53.07 | 194,014 | +4.77(+9.86%) |
Jul 26, 2023 | 47.23 | 48.74 | 47.21 | 48.31 | 118,421 | +1.34(+2.85%) |
Jul 25, 2023 | 46.36 | 47.25 | 46.36 | 46.97 | 61,047 | +0.58(+1.26%) |
Jul 24, 2023 | 45.65 | 46.74 | 45.18 | 46.38 | 48,291 | +0.49(+1.06%) |
Jul 21, 2023 | 45.72 | 46.46 | 45.35 | 45.90 | 67,772 | +0.35(+0.76%) |
Jul 20, 2023 | 46.56 | 46.84 | 45.49 | 45.55 | 92,637 | -0.92(-1.97%) |
Jul 19, 2023 | 45.15 | 46.51 | 45.08 | 46.47 | 55,676 | +1.39(+3.09%) |
Jul 18, 2023 | 44.29 | 45.31 | 44.29 | 45.08 | 56,418 | +0.82(+1.86%) |
Jul 17, 2023 | 43.46 | 44.36 | 43.19 | 44.25 | 64,235 | +0.79(+1.82%) |
Jul 14, 2023 | 43.68 | 43.92 | 43.01 | 43.46 | 40,796 | -0.35(-0.79%) |
Jul 13, 2023 | 42.90 | 44.05 | 42.85 | 43.81 | 64,731 | +0.99(+2.31%) |
Jul 12, 2023 | 44.25 | 44.25 | 42.49 | 42.82 | 125,342 | -0.89(-2.04%) |
Jul 11, 2023 | 45.25 | 45.25 | 43.38 | 43.71 | 105,659 | -1.56(-3.44%) |
Jul 10, 2023 | 44.82 | 45.48 | 44.82 | 45.26 | 55,169 | +0.30(+0.66%) |
Jul 07, 2023 | 43.72 | 45.60 | 43.72 | 44.97 | 116,678 | +1.19(+2.72%) |
Jul 06, 2023 | 44.20 | 44.36 | 43.10 | 43.78 | 52,133 | -0.38(-0.85%) |
Jul 05, 2023 | 44.60 | 44.67 | 43.60 | 44.16 | 99,198 | -0.53(-1.20%) |
Jul 03, 2023 | 43.26 | 44.96 | 43.10 | 44.69 | 59,984 | +1.27(+2.92%) |
Jun 30, 2023 | 43.81 | 43.87 | 43.34 | 43.42 | 50,575 | -0.28(-0.63%) |
Jun 29, 2023 | 43.49 | 44.09 | 43.10 | 43.70 | 57,371 | +0.33(+0.75%) |
Jun 28, 2023 | 42.46 | 43.45 | 42.14 | 43.37 | 57,750 | +0.76(+1.79%) |
Jun 27, 2023 | 41.57 | 43.45 | 41.57 | 42.61 | 73,480 | +1.10(+2.65%) |
Jun 26, 2023 | 41.21 | 42.33 | 40.65 | 41.51 | 56,417 | +0.25(+0.60%) |
Jun 23, 2023 | 41.24 | 42.47 | 40.78 | 41.26 | 218,379 | -0.35(-0.83%) |
Jun 22, 2023 | 39.82 | 41.69 | 39.66 | 41.61 | 140,753 | +1.74(+4.37%) |
Jun 21, 2023 | 39.54 | 40.02 | 39.30 | 39.87 | 71,917 | +0.33(+0.83%) |
Jun 20, 2023 | 39.90 | 40.32 | 39.35 | 39.54 | 71,131 | +0.06(+0.15%) |
Jun 16, 2023 | 40.37 | 40.72 | 39.41 | 39.48 | 170,931 | -0.30(-0.75%) |
Jun 15, 2023 | 39.22 | 39.78 | 38.70 | 39.78 | 69,944 | +0.64(+1.65%) |
Jun 14, 2023 | 39.42 | 39.63 | 38.80 | 39.13 | 97,769 | -0.26(-0.65%) |
Jun 13, 2023 | 39.84 | 40.50 | 39.31 | 39.39 | 57,616 | -0.44(-1.09%) |
Jun 12, 2023 | 39.63 | 39.97 | 39.07 | 39.83 | 46,470 | +0.45(+1.13%) |
Jun 09, 2023 | 39.91 | 39.93 | 39.30 | 39.38 | 36,892 | -1.05(-2.60%) |
Jun 08, 2023 | 40.83 | 40.85 | 40.36 | 40.43 | 31,282 | -0.40(-0.97%) |
Jun 07, 2023 | 39.67 | 41.62 | 39.67 | 40.83 | 69,302 | +1.18(+2.97%) |
Jun 06, 2023 | 38.76 | 39.91 | 38.43 | 39.65 | 47,210 | +0.86(+2.22%) |
Jun 05, 2023 | 39.71 | 39.87 | 38.43 | 38.79 | 62,838 | -1.12(-2.81%) |
Jun 02, 2023 | 38.65 | 40.19 | 38.65 | 39.91 | 46,724 | +1.63(+4.27%) |
Jun 01, 2023 | 37.83 | 38.51 | 37.71 | 38.27 | 39,534 | +0.56(+1.50%) |
May 31, 2023 | 38.35 | 38.35 | 37.60 | 37.71 | 74,286 | -0.55(-1.45%) |
May 30, 2023 | 38.83 | 38.88 | 38.02 | 38.26 | 30,908 | -0.53(-1.38%) |
May 26, 2023 | 38.34 | 39.02 | 38.27 | 38.79 | 31,338 | +0.40(+1.03%) |
May 25, 2023 | 38.01 | 38.45 | 37.93 | 38.40 | 48,041 | +0.21(+0.54%) |
May 24, 2023 | 38.40 | 38.59 | 37.83 | 38.19 | 46,769 | -0.33(-0.85%) |
May 23, 2023 | 39.02 | 39.31 | 38.20 | 38.52 | 64,166 | -0.58(-1.49%) |
May 22, 2023 | 38.95 | 39.89 | 38.76 | 39.10 | 92,107 | +0.15(+0.38%) |
May 19, 2023 | 39.09 | 39.20 | 38.63 | 38.95 | 55,187 | +0.38(+0.97%) |
May 18, 2023 | 38.30 | 39.01 | 38.15 | 38.58 | 32,417 | +0.34(+0.88%) |
May 17, 2023 | 37.56 | 38.35 | 37.15 | 38.24 | 43,359 | +0.92(+2.46%) |
May 16, 2023 | 37.70 | 37.70 | 37.11 | 37.32 | 24,936 | -0.59(-1.56%) |
May 15, 2023 | 37.98 | 38.30 | 37.35 | 37.91 | 42,087 | -0.02(-0.05%) |
May 12, 2023 | 38.20 | 38.38 | 37.84 | 37.93 | 26,407 | -0.06(-0.16%) |
May 11, 2023 | 38.04 | 38.21 | 37.04 | 37.99 | 43,400 | -0.16(-0.41%) |
May 10, 2023 | 38.62 | 39.00 | 37.44 | 38.15 | 53,181 | -0.18(-0.46%) |
May 09, 2023 | 38.65 | 38.82 | 38.20 | 38.33 | 53,155 | -0.44(-1.15%) |
May 08, 2023 | 38.46 | 39.66 | 38.46 | 38.77 | 67,389 | +0.33(+0.85%) |
May 05, 2023 | 38.26 | 38.97 | 38.26 | 38.45 | 61,053 | +0.35(+0.91%) |
May 04, 2023 | 39.84 | 39.84 | 37.94 | 38.10 | 111,048 | -1.80(-4.51%) |
May 03, 2023 | 40.93 | 42.00 | 39.78 | 39.90 | 79,857 | -1.07(-2.60%) |
May 02, 2023 | 41.51 | 42.54 | 40.25 | 40.97 | 119,809 | -0.85(-2.03%) |