Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.62 | 71.75 | 70.13 | 71.32 | 374,927 | +0.74(+1.05%) |
May 30, 2024 | 69.72 | 70.92 | 68.81 | 70.58 | 183,399 | +0.94(+1.35%) |
May 29, 2024 | 70.29 | 71.05 | 69.58 | 69.64 | 246,339 | -1.65(-2.31%) |
May 28, 2024 | 72.26 | 72.28 | 70.40 | 71.29 | 366,916 | -0.85(-1.18%) |
May 24, 2024 | 70.60 | 72.26 | 70.03 | 72.14 | 164,472 | +2.23(+3.19%) |
May 23, 2024 | 70.48 | 70.74 | 69.40 | 69.91 | 233,753 | -0.22(-0.31%) |
May 22, 2024 | 71.20 | 71.36 | 69.62 | 70.13 | 193,077 | -1.58(-2.20%) |
May 21, 2024 | 71.44 | 72.33 | 70.73 | 71.71 | 184,293 | -0.11(-0.15%) |
May 20, 2024 | 70.98 | 72.36 | 70.36 | 71.82 | 191,251 | +1.52(+2.16%) |
May 17, 2024 | 70.62 | 70.92 | 69.84 | 70.30 | 179,905 | +0.07(+0.10%) |
May 16, 2024 | 70.16 | 70.48 | 69.02 | 70.23 | 163,336 | -0.05(-0.07%) |
May 15, 2024 | 70.01 | 71.60 | 69.56 | 70.28 | 316,094 | +0.58(+0.83%) |
May 14, 2024 | 68.50 | 69.80 | 68.19 | 69.70 | 309,726 | +1.67(+2.45%) |
May 13, 2024 | 65.40 | 68.97 | 65.39 | 68.03 | 292,352 | +3.61(+5.60%) |
May 10, 2024 | 64.22 | 66.99 | 61.90 | 64.42 | 402,562 | -1.84(-2.78%) |
May 09, 2024 | 67.35 | 67.35 | 65.29 | 66.26 | 325,770 | -0.98(-1.46%) |
May 08, 2024 | 66.08 | 67.33 | 65.71 | 67.24 | 273,644 | +1.07(+1.62%) |
May 07, 2024 | 65.52 | 66.67 | 64.95 | 66.17 | 324,699 | +1.09(+1.67%) |
May 06, 2024 | 65.58 | 66.30 | 64.89 | 65.08 | 214,849 | +0.10(+0.15%) |
May 03, 2024 | 65.49 | 65.93 | 64.41 | 64.98 | 199,084 | -0.19(-0.29%) |
May 02, 2024 | 63.73 | 65.38 | 63.48 | 65.17 | 286,151 | +2.19(+3.48%) |
May 01, 2024 | 62.43 | 63.97 | 61.63 | 62.98 | 224,630 | +0.48(+0.77%) |
Apr 30, 2024 | 62.14 | 62.85 | 62.14 | 62.50 | 308,507 | -0.05(-0.08%) |
Apr 29, 2024 | 63.55 | 63.91 | 62.51 | 62.55 | 228,341 | -0.51(-0.81%) |
Apr 26, 2024 | 61.70 | 63.40 | 61.70 | 63.06 | 230,585 | +1.43(+2.32%) |
Apr 25, 2024 | 61.91 | 62.15 | 60.88 | 61.63 | 153,545 | -1.10(-1.75%) |
Apr 24, 2024 | 61.84 | 63.14 | 61.63 | 62.73 | 254,321 | +0.59(+0.95%) |
Apr 23, 2024 | 60.24 | 62.38 | 60.00 | 62.14 | 253,269 | +1.50(+2.47%) |
Apr 22, 2024 | 58.62 | 60.75 | 58.37 | 60.64 | 327,310 | +2.18(+3.73%) |
Apr 19, 2024 | 56.95 | 59.38 | 56.95 | 58.46 | 388,076 | +1.59(+2.80%) |
Apr 18, 2024 | 57.56 | 58.28 | 56.61 | 56.87 | 265,510 | -0.19(-0.33%) |
Apr 17, 2024 | 57.54 | 57.88 | 56.84 | 57.06 | 200,643 | -0.20(-0.35%) |
Apr 16, 2024 | 57.42 | 57.58 | 56.35 | 57.26 | 187,789 | -0.40(-0.69%) |
Apr 15, 2024 | 58.48 | 58.59 | 56.49 | 57.66 | 474,637 | -0.81(-1.39%) |
Apr 12, 2024 | 58.12 | 58.77 | 57.46 | 58.47 | 735,723 | -0.25(-0.43%) |
Apr 11, 2024 | 59.13 | 59.47 | 58.10 | 58.72 | 233,909 | -0.35(-0.59%) |
Apr 10, 2024 | 59.66 | 60.69 | 58.90 | 59.07 | 251,292 | -1.57(-2.59%) |
Apr 09, 2024 | 60.45 | 60.90 | 60.05 | 60.64 | 613,987 | +0.05(+0.08%) |
Apr 08, 2024 | 60.42 | 61.02 | 60.14 | 60.59 | 149,313 | +0.33(+0.55%) |
Apr 05, 2024 | 60.58 | 60.63 | 59.94 | 60.26 | 229,096 | -0.60(-0.99%) |
Apr 04, 2024 | 62.48 | 62.74 | 60.77 | 60.86 | 290,042 | -1.10(-1.78%) |
Apr 03, 2024 | 61.61 | 62.80 | 61.33 | 61.96 | 296,841 | +0.24(+0.39%) |
Apr 02, 2024 | 61.13 | 61.78 | 60.50 | 61.73 | 296,250 | +0.42(+0.68%) |
Apr 01, 2024 | 61.57 | 61.68 | 60.67 | 61.31 | 187,882 | -0.13(-0.21%) |
Mar 28, 2024 | 61.61 | 62.32 | 61.18 | 61.44 | 365,174 | -0.20(-0.32%) |
Mar 27, 2024 | 60.66 | 61.84 | 60.66 | 61.64 | 291,268 | +1.31(+2.18%) |
Mar 26, 2024 | 60.54 | 61.16 | 60.30 | 60.32 | 503,387 | +0.13(+0.21%) |
Mar 25, 2024 | 60.46 | 61.08 | 59.89 | 60.19 | 419,395 | -0.07(-0.12%) |
Mar 22, 2024 | 60.68 | 61.28 | 59.99 | 60.26 | 247,870 | -0.48(-0.79%) |
Mar 21, 2024 | 59.95 | 61.25 | 59.67 | 60.74 | 349,224 | +0.71(+1.18%) |
Mar 20, 2024 | 58.07 | 60.31 | 58.07 | 60.03 | 423,863 | +1.54(+2.64%) |
Mar 19, 2024 | 56.60 | 59.04 | 56.06 | 58.49 | 443,756 | +1.89(+3.34%) |
Mar 18, 2024 | 57.12 | 57.70 | 55.92 | 56.60 | 518,451 | +0.10(+0.18%) |
Mar 15, 2024 | 59.88 | 60.70 | 56.19 | 56.50 | 2,774,722 | -3.97(-6.57%) |
Mar 14, 2024 | 61.07 | 61.55 | 59.54 | 60.47 | 383,710 | -1.09(-1.78%) |
Mar 13, 2024 | 62.19 | 63.43 | 61.30 | 61.57 | 297,732 | -0.58(-0.93%) |
Mar 12, 2024 | 62.13 | 63.35 | 61.55 | 62.14 | 314,713 | -0.41(-0.65%) |
Mar 11, 2024 | 62.22 | 63.13 | 61.85 | 62.55 | 312,172 | +0.35(+0.56%) |
Mar 08, 2024 | 61.69 | 62.90 | 61.42 | 62.20 | 259,341 | +0.71(+1.15%) |
Mar 07, 2024 | 60.70 | 61.82 | 60.62 | 61.50 | 339,753 | +1.09(+1.81%) |
Mar 06, 2024 | 59.81 | 60.51 | 59.19 | 60.40 | 324,054 | +0.53(+0.88%) |
Mar 05, 2024 | 60.80 | 62.03 | 59.80 | 59.87 | 330,096 | -1.38(-2.26%) |
Mar 04, 2024 | 60.81 | 63.07 | 59.23 | 61.26 | 531,417 | -0.66(-1.06%) |
Mar 01, 2024 | 60.41 | 62.56 | 59.67 | 61.91 | 422,351 | +1.80(+3.00%) |
Feb 29, 2024 | 60.64 | 64.00 | 60.07 | 60.11 | 733,444 | -0.14(-0.23%) |
Feb 28, 2024 | 57.83 | 60.58 | 57.54 | 60.25 | 486,275 | +2.29(+3.95%) |
Feb 27, 2024 | 57.96 | 59.03 | 57.53 | 57.96 | 406,026 | +0.28(+0.48%) |
Feb 26, 2024 | 55.23 | 58.27 | 55.23 | 57.69 | 451,110 | +2.39(+4.32%) |
Feb 23, 2024 | 54.93 | 55.48 | 54.32 | 55.30 | 349,907 | +0.39(+0.71%) |
Feb 22, 2024 | 55.22 | 55.48 | 54.73 | 54.91 | 439,407 | -0.32(-0.58%) |
Feb 21, 2024 | 54.72 | 55.57 | 54.67 | 55.23 | 446,199 | +0.51(+0.93%) |
Feb 20, 2024 | 55.12 | 55.12 | 54.28 | 54.72 | 371,467 | -1.11(-2.00%) |
Feb 16, 2024 | 56.19 | 56.97 | 55.45 | 55.83 | 588,425 | -0.37(-0.66%) |
Feb 15, 2024 | 49.75 | 57.01 | 49.75 | 56.20 | 1,040,564 | +10.91(+24.08%) |
Feb 14, 2024 | 45.44 | 45.68 | 44.72 | 45.30 | 275,505 | -0.02(-0.04%) |
Feb 13, 2024 | 46.52 | 46.87 | 45.08 | 45.32 | 397,891 | -2.21(-4.65%) |
Feb 12, 2024 | 46.31 | 47.70 | 46.31 | 47.53 | 290,414 | +1.23(+2.67%) |
Feb 09, 2024 | 46.48 | 46.65 | 46.01 | 46.29 | 237,002 | -0.21(-0.45%) |
Feb 08, 2024 | 46.44 | 46.80 | 46.21 | 46.50 | 199,974 | +0.01(+0.02%) |
Feb 07, 2024 | 46.20 | 46.53 | 45.59 | 46.49 | 192,995 | +0.58(+1.26%) |
Feb 06, 2024 | 46.04 | 46.08 | 45.53 | 45.91 | 181,401 | -0.20(-0.43%) |
Feb 05, 2024 | 45.69 | 46.34 | 45.23 | 46.11 | 155,854 | -0.39(-0.83%) |
Feb 02, 2024 | 45.66 | 46.79 | 44.83 | 46.50 | 344,372 | +0.09(+0.19%) |
Feb 01, 2024 | 46.28 | 46.95 | 45.98 | 46.41 | 168,304 | +0.21(+0.45%) |
Jan 31, 2024 | 48.22 | 48.22 | 46.09 | 46.20 | 176,065 | -1.89(-3.93%) |
Jan 30, 2024 | 47.27 | 48.27 | 47.10 | 48.09 | 175,307 | +0.43(+0.90%) |
Jan 29, 2024 | 49.76 | 49.88 | 47.44 | 47.66 | 409,384 | -2.22(-4.45%) |
Jan 26, 2024 | 49.49 | 49.90 | 49.10 | 49.88 | 167,985 | +0.78(+1.58%) |
Jan 25, 2024 | 49.57 | 49.62 | 48.76 | 49.11 | 429,683 | +0.32(+0.65%) |
Jan 24, 2024 | 49.13 | 49.33 | 48.51 | 48.79 | 450,609 | +0.03(+0.06%) |
Jan 23, 2024 | 48.77 | 49.32 | 48.61 | 48.76 | 195,713 | +0.51(+1.05%) |
Jan 22, 2024 | 47.67 | 48.28 | 47.42 | 48.25 | 186,462 | +0.71(+1.49%) |
Jan 19, 2024 | 46.87 | 47.84 | 46.52 | 47.55 | 198,833 | +0.65(+1.38%) |
Jan 18, 2024 | 46.12 | 46.94 | 45.73 | 46.90 | 237,437 | +0.77(+1.66%) |
Jan 17, 2024 | 45.54 | 46.27 | 45.33 | 46.13 | 169,335 | -0.02(-0.04%) |
Jan 16, 2024 | 46.52 | 46.87 | 46.13 | 46.15 | 243,039 | -0.48(-1.02%) |
Jan 12, 2024 | 47.24 | 47.30 | 46.01 | 46.63 | 141,254 | +0.04(+0.09%) |
Jan 11, 2024 | 46.67 | 46.67 | 45.91 | 46.59 | 176,853 | -0.12(-0.26%) |
Jan 10, 2024 | 47.03 | 47.47 | 46.38 | 46.71 | 210,839 | -0.85(-1.78%) |
Jan 09, 2024 | 48.17 | 48.17 | 47.25 | 47.56 | 183,152 | -1.32(-2.71%) |
Jan 08, 2024 | 48.92 | 48.94 | 47.85 | 48.88 | 195,712 | +1.14(+2.40%) |
Jan 05, 2024 | 47.57 | 48.54 | 47.53 | 47.73 | 176,790 | -0.34(-0.70%) |
Jan 04, 2024 | 48.29 | 48.97 | 48.02 | 48.07 | 219,250 | -0.51(-1.04%) |
Jan 03, 2024 | 49.04 | 49.16 | 48.32 | 48.58 | 262,158 | -0.52(-1.05%) |
Jan 02, 2024 | 48.54 | 50.06 | 48.09 | 49.10 | 329,704 | +0.52(+1.08%) |
Dec 29, 2023 | 48.75 | 48.93 | 48.43 | 48.57 | 231,326 | -0.50(-1.03%) |
Dec 28, 2023 | 49.13 | 49.67 | 48.25 | 49.08 | 140,628 | -0.47(-0.96%) |
Dec 27, 2023 | 49.75 | 50.16 | 49.54 | 49.55 | 173,493 | -0.41(-0.81%) |
Dec 26, 2023 | 49.75 | 50.13 | 49.46 | 49.96 | 121,366 | +0.25(+0.50%) |
Dec 22, 2023 | 50.48 | 50.60 | 49.65 | 49.71 | 214,667 | -0.16(-0.32%) |
Dec 21, 2023 | 49.93 | 50.04 | 49.10 | 49.87 | 351,264 | +0.51(+1.04%) |
Dec 20, 2023 | 49.50 | 50.60 | 49.36 | 49.36 | 252,106 | -0.21(-0.42%) |
Dec 19, 2023 | 48.50 | 49.64 | 48.50 | 49.56 | 287,674 | +1.30(+2.68%) |
Dec 18, 2023 | 46.55 | 48.88 | 46.55 | 48.27 | 668,108 | +1.91(+4.12%) |
Dec 15, 2023 | 49.84 | 49.91 | 46.19 | 46.36 | 5,004,604 | -3.26(-6.58%) |
Dec 14, 2023 | 50.42 | 50.94 | 48.60 | 49.62 | 537,049 | -0.09(-0.18%) |
Dec 13, 2023 | 50.07 | 50.58 | 49.28 | 49.71 | 706,683 | -0.51(-1.02%) |
Dec 12, 2023 | 51.56 | 51.60 | 50.05 | 50.23 | 331,038 | -1.54(-2.98%) |
Dec 11, 2023 | 51.63 | 51.97 | 50.95 | 51.77 | 331,822 | +0.20(+0.38%) |
Dec 08, 2023 | 51.37 | 52.11 | 51.30 | 51.57 | 203,381 | -0.09(-0.17%) |
Dec 07, 2023 | 50.28 | 51.80 | 50.21 | 51.66 | 231,836 | +1.51(+3.02%) |
Dec 06, 2023 | 50.89 | 51.83 | 49.94 | 50.15 | 302,570 | -0.45(-0.88%) |
Dec 05, 2023 | 51.91 | 52.32 | 50.57 | 50.59 | 261,922 | -1.43(-2.76%) |
Dec 04, 2023 | 51.31 | 52.20 | 50.71 | 52.03 | 315,059 | +0.57(+1.12%) |
Dec 01, 2023 | 49.83 | 52.32 | 49.83 | 51.45 | 349,315 | +1.72(+3.46%) |
Nov 30, 2023 | 48.58 | 50.07 | 48.49 | 49.73 | 270,046 | +1.08(+2.22%) |
Nov 29, 2023 | 48.14 | 48.68 | 48.03 | 48.65 | 221,989 | +0.71(+1.49%) |
Nov 28, 2023 | 48.31 | 48.49 | 47.71 | 47.94 | 237,428 | -0.38(-0.78%) |
Nov 27, 2023 | 47.35 | 48.57 | 47.27 | 48.32 | 267,150 | +0.82(+1.73%) |
Nov 24, 2023 | 47.66 | 48.10 | 47.36 | 47.50 | 155,978 | -0.15(-0.31%) |
Nov 22, 2023 | 47.04 | 48.06 | 46.60 | 47.64 | 178,924 | +0.62(+1.33%) |
Nov 21, 2023 | 47.47 | 48.47 | 46.93 | 47.02 | 246,809 | -0.45(-0.94%) |
Nov 20, 2023 | 47.15 | 47.89 | 46.49 | 47.47 | 402,176 | +0.20(+0.42%) |
Nov 17, 2023 | 47.89 | 48.27 | 46.69 | 47.27 | 384,956 | -0.41(-0.85%) |
Nov 16, 2023 | 47.84 | 48.26 | 47.49 | 47.67 | 221,110 | -0.40(-0.82%) |
Nov 15, 2023 | 48.02 | 49.62 | 48.02 | 48.07 | 422,571 | -0.05(-0.10%) |
Nov 14, 2023 | 47.61 | 48.47 | 47.57 | 48.12 | 350,471 | +1.31(+2.79%) |
Nov 13, 2023 | 46.49 | 47.67 | 46.49 | 46.81 | 337,270 | +0.06(+0.13%) |
Nov 10, 2023 | 45.71 | 47.16 | 43.65 | 46.75 | 481,915 | +1.52(+3.37%) |
Nov 09, 2023 | 46.79 | 47.28 | 44.17 | 45.23 | 639,639 | +1.68(+3.86%) |
Nov 08, 2023 | 44.32 | 44.32 | 43.46 | 43.55 | 261,676 | -0.95(-2.13%) |
Nov 07, 2023 | 44.09 | 44.51 | 43.55 | 44.50 | 200,094 | +0.09(+0.20%) |
Nov 06, 2023 | 44.87 | 45.23 | 44.29 | 44.41 | 290,653 | -0.83(-1.84%) |
Nov 03, 2023 | 45.53 | 46.09 | 44.89 | 45.24 | 327,820 | +0.38(+0.84%) |
Nov 02, 2023 | 44.86 | 45.20 | 43.97 | 44.86 | 192,176 | +0.35(+0.78%) |
Nov 01, 2023 | 43.96 | 44.56 | 43.71 | 44.52 | 142,469 | +0.70(+1.60%) |
Oct 31, 2023 | 43.89 | 44.11 | 43.54 | 43.82 | 250,636 | +0.38(+0.87%) |
Oct 30, 2023 | 44.12 | 44.34 | 43.20 | 43.44 | 162,453 | +0.45(+1.06%) |
Oct 27, 2023 | 43.02 | 43.31 | 42.31 | 42.99 | 221,109 | +0.12(+0.28%) |
Oct 26, 2023 | 41.99 | 43.32 | 41.58 | 42.87 | 223,868 | +1.21(+2.90%) |
Oct 25, 2023 | 41.51 | 42.49 | 41.31 | 41.66 | 376,320 | -0.12(-0.28%) |
Oct 24, 2023 | 41.28 | 42.17 | 41.02 | 41.78 | 240,348 | +0.74(+1.81%) |
Oct 23, 2023 | 41.84 | 42.09 | 41.03 | 41.04 | 253,068 | -0.90(-2.15%) |
Oct 20, 2023 | 42.74 | 43.32 | 41.81 | 41.94 | 228,003 | -0.74(-1.74%) |
Oct 19, 2023 | 43.09 | 43.23 | 42.14 | 42.68 | 165,294 | -0.71(-1.64%) |
Oct 18, 2023 | 44.53 | 44.63 | 43.21 | 43.39 | 227,141 | -1.39(-3.11%) |
Oct 17, 2023 | 43.81 | 44.92 | 43.64 | 44.79 | 304,622 | +0.81(+1.84%) |
Oct 16, 2023 | 43.10 | 44.20 | 42.67 | 43.97 | 253,882 | +1.24(+2.89%) |
Oct 13, 2023 | 41.17 | 42.87 | 41.06 | 42.74 | 354,424 | +1.77(+4.32%) |
Oct 12, 2023 | 41.62 | 41.62 | 40.34 | 40.97 | 123,787 | -0.64(-1.55%) |
Oct 11, 2023 | 42.03 | 42.23 | 41.39 | 41.61 | 119,541 | -0.37(-0.87%) |
Oct 10, 2023 | 42.06 | 42.20 | 41.81 | 41.98 | 128,655 | +0.19(+0.45%) |
Oct 09, 2023 | 41.22 | 41.96 | 41.05 | 41.79 | 161,225 | +0.41(+0.98%) |
Oct 06, 2023 | 41.37 | 41.88 | 40.96 | 41.38 | 160,805 | -0.20(-0.48%) |
Oct 05, 2023 | 41.00 | 41.83 | 41.00 | 41.58 | 242,565 | +0.09(+0.21%) |
Oct 04, 2023 | 41.29 | 41.99 | 40.81 | 41.49 | 197,420 | +0.28(+0.67%) |
Oct 03, 2023 | 41.50 | 41.79 | 40.64 | 41.22 | 234,566 | -0.51(-1.23%) |
Oct 02, 2023 | 42.99 | 42.99 | 41.41 | 41.73 | 226,805 | -1.14(-2.65%) |
Sep 29, 2023 | 43.41 | 43.41 | 42.58 | 42.87 | 257,532 | -0.19(-0.43%) |
Sep 28, 2023 | 42.58 | 43.06 | 42.38 | 43.05 | 284,264 | +0.68(+1.61%) |
Sep 27, 2023 | 42.84 | 43.29 | 42.35 | 42.37 | 174,939 | -0.26(-0.62%) |
Sep 26, 2023 | 42.60 | 42.90 | 41.87 | 42.63 | 252,694 | -0.22(-0.52%) |
Sep 25, 2023 | 40.94 | 43.00 | 42.63 | 42.86 | 428,368 | +1.49(+3.61%) |
Sep 22, 2023 | 42.65 | 42.96 | 40.82 | 41.36 | 377,292 | -1.46(-3.42%) |
Sep 21, 2023 | 42.59 | 43.20 | 42.13 | 42.83 | 274,534 | -0.01(-0.02%) |
Sep 20, 2023 | 43.22 | 44.60 | 42.75 | 42.84 | 515,031 | +1.52(+3.68%) |
Sep 19, 2023 | 40.87 | 41.52 | 40.71 | 41.32 | 240,486 | +0.28(+0.69%) |
Sep 18, 2023 | 41.67 | 41.89 | 41.02 | 41.03 | 342,374 | -0.69(-1.66%) |
Sep 15, 2023 | 40.55 | 41.92 | 40.52 | 41.73 | 1,236,249 | +1.25(+3.08%) |
Sep 14, 2023 | 40.02 | 40.78 | 39.70 | 40.48 | 499,609 | +0.82(+2.07%) |
Sep 13, 2023 | 40.50 | 40.50 | 39.17 | 39.66 | 301,645 | -0.71(-1.76%) |
Sep 12, 2023 | 39.76 | 40.60 | 39.64 | 40.37 | 274,685 | +0.56(+1.40%) |
Sep 11, 2023 | 40.18 | 40.98 | 39.59 | 39.81 | 376,565 | +0.00(+0.00%) |
Sep 08, 2023 | 39.10 | 40.05 | 39.10 | 39.81 | 195,664 | +0.31(+0.79%) |
Sep 07, 2023 | 39.46 | 39.94 | 38.40 | 39.50 | 324,033 | -0.20(-0.49%) |
Sep 06, 2023 | 39.99 | 40.23 | 39.15 | 39.70 | 281,457 | -0.13(-0.32%) |
Sep 05, 2023 | 40.77 | 40.87 | 39.75 | 39.82 | 458,069 | -1.39(-3.36%) |
Sep 01, 2023 | 41.16 | 41.65 | 41.00 | 41.21 | 281,626 | +0.46(+1.13%) |
Aug 31, 2023 | 41.21 | 41.34 | 40.61 | 40.75 | 248,711 | -0.55(-1.32%) |
Aug 30, 2023 | 40.94 | 41.73 | 40.42 | 41.30 | 246,027 | +0.43(+1.05%) |
Aug 29, 2023 | 40.17 | 40.88 | 39.96 | 40.87 | 294,365 | +0.85(+2.12%) |
Aug 28, 2023 | 39.74 | 40.46 | 39.62 | 40.02 | 189,753 | +0.58(+1.46%) |
Aug 25, 2023 | 39.10 | 39.54 | 39.04 | 39.44 | 208,005 | +0.65(+1.69%) |
Aug 24, 2023 | 38.06 | 39.10 | 37.99 | 38.79 | 300,840 | +0.35(+0.91%) |
Aug 23, 2023 | 38.77 | 38.96 | 38.20 | 38.44 | 235,569 | -0.34(-0.88%) |
Aug 22, 2023 | 37.72 | 38.92 | 37.72 | 38.78 | 399,252 | +1.21(+3.22%) |
Aug 21, 2023 | 37.13 | 37.59 | 36.67 | 37.57 | 334,371 | +0.11(+0.29%) |
Aug 18, 2023 | 37.63 | 37.80 | 37.32 | 37.46 | 221,531 | -0.24(-0.65%) |
Aug 17, 2023 | 36.94 | 37.98 | 36.94 | 37.71 | 303,794 | +0.78(+2.11%) |
Aug 16, 2023 | 38.58 | 39.00 | 36.89 | 36.93 | 453,281 | -1.47(-3.84%) |
Aug 15, 2023 | 39.09 | 39.21 | 38.28 | 38.40 | 471,061 | -1.07(-2.72%) |
Aug 14, 2023 | 39.43 | 39.95 | 38.99 | 39.47 | 457,580 | -0.04(-0.10%) |
Aug 11, 2023 | 39.16 | 40.39 | 38.73 | 39.51 | 573,860 | +0.35(+0.90%) |
Aug 10, 2023 | 39.18 | 40.58 | 38.39 | 39.16 | 1,151,698 | -1.18(-2.93%) |
Aug 09, 2023 | 44.88 | 44.88 | 40.10 | 40.34 | 1,223,560 | -6.86(-14.53%) |
Aug 08, 2023 | 46.74 | 47.21 | 45.90 | 47.20 | 396,941 | -0.18(-0.37%) |
Aug 07, 2023 | 47.50 | 47.79 | 47.22 | 47.37 | 197,888 | -0.02(-0.04%) |
Aug 04, 2023 | 46.88 | 48.09 | 46.57 | 47.39 | 297,940 | +0.58(+1.23%) |
Aug 03, 2023 | 46.88 | 47.39 | 46.26 | 46.82 | 141,577 | -0.51(-1.07%) |
Aug 02, 2023 | 47.62 | 47.97 | 47.14 | 47.33 | 186,261 | -0.90(-1.86%) |
Aug 01, 2023 | 47.53 | 48.34 | 47.52 | 48.22 | 197,815 | +0.35(+0.73%) |
Jul 31, 2023 | 46.83 | 47.90 | 46.83 | 47.87 | 338,061 | +1.01(+2.17%) |
Jul 28, 2023 | 46.09 | 47.08 | 45.78 | 46.86 | 238,571 | +0.89(+1.93%) |
Jul 27, 2023 | 46.25 | 46.98 | 45.80 | 45.97 | 175,372 | -0.16(-0.34%) |
Jul 26, 2023 | 46.05 | 46.72 | 45.85 | 46.13 | 282,093 | -0.08(-0.17%) |
Jul 25, 2023 | 45.29 | 46.34 | 45.07 | 46.20 | 296,494 | +1.04(+2.31%) |
Jul 24, 2023 | 43.97 | 45.36 | 43.77 | 45.16 | 346,578 | +1.46(+3.35%) |
Jul 21, 2023 | 43.76 | 43.76 | 43.36 | 43.70 | 213,823 | +0.17(+0.38%) |
Jul 20, 2023 | 43.51 | 43.85 | 43.17 | 43.53 | 136,214 | +0.03(+0.07%) |
Jul 19, 2023 | 43.45 | 43.92 | 43.18 | 43.50 | 229,909 | -0.15(-0.34%) |
Jul 18, 2023 | 43.64 | 44.29 | 43.30 | 43.65 | 241,702 | +0.37(+0.86%) |
Jul 17, 2023 | 42.14 | 43.37 | 42.14 | 43.28 | 479,205 | +1.36(+3.23%) |
Jul 14, 2023 | 42.76 | 42.91 | 41.34 | 41.92 | 323,965 | -0.90(-2.10%) |
Jul 13, 2023 | 43.80 | 44.16 | 42.70 | 42.82 | 316,147 | -0.95(-2.16%) |
Jul 12, 2023 | 43.79 | 44.35 | 43.50 | 43.76 | 260,635 | +0.51(+1.17%) |
Jul 11, 2023 | 43.09 | 43.60 | 42.81 | 43.26 | 300,303 | +0.37(+0.86%) |
Jul 10, 2023 | 41.94 | 42.98 | 41.28 | 42.89 | 745,540 | +3.02(+7.59%) |
Jul 07, 2023 | 38.85 | 39.94 | 38.82 | 39.86 | 395,367 | +1.36(+3.52%) |
Jul 06, 2023 | 38.71 | 38.95 | 38.36 | 38.51 | 149,500 | -0.60(-1.52%) |
Jul 05, 2023 | 39.64 | 39.70 | 38.73 | 39.10 | 383,388 | -0.80(-2.00%) |
Jul 03, 2023 | 39.22 | 40.12 | 39.22 | 39.90 | 134,627 | +0.68(+1.73%) |
Jun 30, 2023 | 38.52 | 39.34 | 37.98 | 39.22 | 550,818 | +1.09(+2.85%) |
Jun 29, 2023 | 37.83 | 38.44 | 37.75 | 38.14 | 262,814 | +0.16(+0.41%) |
Jun 28, 2023 | 38.36 | 38.36 | 37.24 | 37.98 | 309,609 | -0.76(-1.95%) |
Jun 27, 2023 | 39.72 | 39.91 | 38.72 | 38.74 | 536,929 | -0.96(-2.42%) |
Jun 26, 2023 | 39.41 | 40.99 | 39.37 | 39.70 | 307,020 | +0.22(+0.56%) |
Jun 23, 2023 | 39.90 | 40.79 | 39.15 | 39.47 | 822,103 | -0.89(-2.21%) |
Jun 22, 2023 | 41.05 | 41.46 | 40.11 | 40.37 | 317,261 | -0.72(-1.75%) |
Jun 21, 2023 | 41.70 | 42.03 | 40.95 | 41.08 | 358,735 | -0.98(-2.33%) |
Jun 20, 2023 | 42.76 | 43.01 | 41.91 | 42.06 | 269,365 | -0.77(-1.79%) |
Jun 16, 2023 | 43.28 | 43.60 | 42.51 | 42.83 | 2,847,287 | -0.31(-0.72%) |