Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.50 | 53.70 | 49.35 | 50.54 | 2,913,301 | +1.04(+2.10%) |
May 21, 2024 | 50.57 | 50.81 | 49.47 | 49.50 | 1,095,179 | -1.12(-2.21%) |
May 20, 2024 | 51.41 | 51.60 | 50.41 | 50.62 | 713,981 | -0.78(-1.52%) |
May 17, 2024 | 51.92 | 52.02 | 50.50 | 51.40 | 635,233 | -0.51(-0.98%) |
May 16, 2024 | 50.48 | 51.95 | 49.91 | 51.91 | 592,847 | +1.42(+2.81%) |
May 15, 2024 | 50.33 | 51.28 | 49.77 | 50.49 | 997,957 | +1.11(+2.25%) |
May 14, 2024 | 48.71 | 49.64 | 48.41 | 49.38 | 540,599 | +1.45(+3.03%) |
May 13, 2024 | 48.16 | 49.00 | 46.88 | 47.93 | 1,639,626 | -0.07(-0.15%) |
May 10, 2024 | 49.43 | 50.37 | 47.52 | 48.00 | 988,384 | -1.42(-2.87%) |
May 09, 2024 | 51.00 | 51.00 | 49.33 | 49.42 | 841,385 | -1.47(-2.89%) |
May 08, 2024 | 50.10 | 51.29 | 48.47 | 50.89 | 1,927,255 | +3.23(+6.78%) |
May 07, 2024 | 47.82 | 48.14 | 46.60 | 47.66 | 677,922 | +1.16(+2.49%) |
May 06, 2024 | 47.36 | 48.11 | 46.20 | 46.50 | 561,205 | -0.70(-1.48%) |
May 03, 2024 | 47.52 | 48.37 | 47.13 | 47.20 | 679,390 | +0.42(+0.90%) |
May 02, 2024 | 45.61 | 46.96 | 44.84 | 46.78 | 609,223 | +1.73(+3.84%) |
May 01, 2024 | 43.82 | 45.98 | 43.66 | 45.05 | 1,098,781 | +1.23(+2.81%) |
Apr 30, 2024 | 43.16 | 44.53 | 43.16 | 43.82 | 575,228 | -0.18(-0.41%) |
Apr 29, 2024 | 42.47 | 45.22 | 41.59 | 44.00 | 676,136 | +1.88(+4.46%) |
Apr 26, 2024 | 42.49 | 42.87 | 41.66 | 42.12 | 563,205 | -0.17(-0.40%) |
Apr 25, 2024 | 42.44 | 42.83 | 41.05 | 42.29 | 591,321 | -1.03(-2.38%) |
Apr 24, 2024 | 45.02 | 45.26 | 43.28 | 43.32 | 485,697 | -0.90(-2.04%) |
Apr 23, 2024 | 43.57 | 44.78 | 42.05 | 44.22 | 612,426 | +0.78(+1.80%) |
Apr 22, 2024 | 43.53 | 43.82 | 42.71 | 43.44 | 465,271 | +0.47(+1.09%) |
Apr 19, 2024 | 42.36 | 44.25 | 42.20 | 42.97 | 624,872 | -0.04(-0.09%) |
Apr 18, 2024 | 44.05 | 44.54 | 42.87 | 43.01 | 538,897 | -1.00(-2.27%) |
Apr 17, 2024 | 43.73 | 44.31 | 43.26 | 44.01 | 507,335 | +0.52(+1.20%) |
Apr 16, 2024 | 42.88 | 44.28 | 42.63 | 43.49 | 472,415 | -0.19(-0.43%) |
Apr 15, 2024 | 44.49 | 44.88 | 43.44 | 43.68 | 540,700 | -0.91(-2.04%) |
Apr 12, 2024 | 47.75 | 48.73 | 43.70 | 44.59 | 1,125,796 | -3.44(-7.16%) |
Apr 11, 2024 | 46.54 | 48.52 | 46.20 | 48.03 | 685,066 | +2.13(+4.64%) |
Apr 10, 2024 | 45.22 | 46.50 | 45.17 | 45.90 | 534,957 | -1.01(-2.15%) |
Apr 09, 2024 | 46.39 | 47.23 | 46.00 | 46.91 | 668,499 | +0.47(+1.01%) |
Apr 08, 2024 | 47.81 | 48.31 | 45.75 | 46.44 | 550,247 | -1.09(-2.29%) |
Apr 05, 2024 | 46.39 | 48.63 | 45.52 | 47.53 | 692,588 | +0.88(+1.89%) |
Apr 04, 2024 | 48.50 | 49.58 | 46.00 | 46.65 | 1,232,703 | -0.97(-2.04%) |
Apr 03, 2024 | 45.57 | 48.13 | 44.91 | 47.62 | 2,910,423 | +1.62(+3.52%) |
Apr 02, 2024 | 45.87 | 46.07 | 44.43 | 46.00 | 859,236 | -0.53(-1.14%) |
Apr 01, 2024 | 46.65 | 47.62 | 44.52 | 46.53 | 1,093,421 | -0.28(-0.60%) |
Mar 28, 2024 | 44.52 | 46.22 | 46.22 | 46.81 | 1,289,138 | +2.38(+5.36%) |
Mar 27, 2024 | 43.60 | 44.64 | 42.98 | 44.43 | 836,861 | +1.06(+2.44%) |
Mar 26, 2024 | 43.13 | 44.28 | 42.68 | 43.37 | 618,794 | +0.25(+0.58%) |
Mar 25, 2024 | 43.62 | 44.52 | 42.33 | 43.12 | 651,586 | -1.17(-2.64%) |
Mar 22, 2024 | 45.00 | 45.00 | 43.72 | 44.29 | 599,537 | -0.68(-1.51%) |
Mar 21, 2024 | 45.86 | 46.05 | 44.65 | 44.97 | 861,038 | -0.52(-1.14%) |
Mar 20, 2024 | 44.23 | 46.76 | 42.70 | 45.49 | 1,665,615 | +0.31(+0.69%) |
Mar 19, 2024 | 41.07 | 45.98 | 40.51 | 45.18 | 3,089,843 | +7.25(+19.11%) |
Mar 18, 2024 | 38.41 | 39.06 | 37.52 | 37.93 | 773,547 | -1.00(-2.57%) |
Mar 15, 2024 | 37.96 | 39.38 | 37.96 | 38.93 | 1,733,037 | +0.72(+1.88%) |
Mar 14, 2024 | 40.10 | 40.35 | 37.44 | 38.21 | 791,450 | -2.29(-5.65%) |
Mar 13, 2024 | 41.08 | 41.92 | 39.96 | 40.50 | 643,152 | -0.25(-0.61%) |
Mar 12, 2024 | 41.15 | 41.76 | 40.45 | 40.75 | 526,164 | -0.82(-1.97%) |
Mar 11, 2024 | 41.98 | 42.50 | 41.34 | 41.57 | 514,471 | -0.72(-1.70%) |
Mar 08, 2024 | 44.32 | 44.33 | 41.59 | 42.29 | 396,185 | -0.21(-0.49%) |
Mar 07, 2024 | 43.52 | 43.62 | 42.32 | 42.50 | 524,918 | -1.02(-2.34%) |
Mar 06, 2024 | 45.00 | 45.88 | 43.05 | 43.52 | 429,690 | +0.59(+1.37%) |
Mar 05, 2024 | 43.45 | 44.06 | 42.40 | 42.93 | 663,589 | -0.58(-1.33%) |
Mar 04, 2024 | 47.58 | 47.58 | 42.93 | 43.51 | 667,961 | -2.52(-5.47%) |
Mar 01, 2024 | 41.47 | 47.01 | 41.22 | 46.03 | 1,120,042 | +5.09(+12.43%) |
Feb 29, 2024 | 45.09 | 45.94 | 40.58 | 40.94 | 1,350,976 | -1.82(-4.26%) |
Feb 28, 2024 | 46.65 | 47.48 | 42.38 | 42.76 | 1,855,584 | +2.29(+5.66%) |
Feb 27, 2024 | 38.79 | 40.79 | 38.50 | 40.47 | 732,620 | +1.80(+4.65%) |
Feb 26, 2024 | 36.79 | 38.70 | 36.58 | 38.67 | 418,463 | +1.82(+4.94%) |
Feb 23, 2024 | 36.67 | 37.60 | 36.48 | 36.85 | 349,078 | +0.13(+0.35%) |
Feb 22, 2024 | 36.29 | 37.42 | 36.09 | 36.72 | 473,746 | +0.32(+0.88%) |
Feb 21, 2024 | 37.31 | 37.72 | 36.11 | 36.40 | 385,249 | -1.02(-2.73%) |
Feb 20, 2024 | 37.67 | 38.31 | 36.81 | 37.42 | 457,807 | -0.40(-1.06%) |
Feb 16, 2024 | 36.73 | 37.90 | 36.58 | 37.82 | 489,132 | +0.90(+2.44%) |
Feb 15, 2024 | 36.11 | 37.27 | 35.86 | 36.92 | 575,874 | +0.61(+1.68%) |
Feb 14, 2024 | 35.97 | 36.76 | 35.79 | 36.31 | 577,889 | +0.30(+0.83%) |
Feb 13, 2024 | 38.15 | 38.15 | 35.81 | 36.01 | 1,310,250 | -3.29(-8.37%) |
Feb 12, 2024 | 39.64 | 40.50 | 39.12 | 39.30 | 650,678 | -0.16(-0.41%) |
Feb 09, 2024 | 38.82 | 39.49 | 38.33 | 39.46 | 514,741 | +1.01(+2.61%) |
Feb 08, 2024 | 37.72 | 39.19 | 37.33 | 38.45 | 821,330 | +0.67(+1.79%) |
Feb 07, 2024 | 37.69 | 38.09 | 37.11 | 37.78 | 550,514 | -0.04(-0.11%) |
Feb 06, 2024 | 37.72 | 38.97 | 37.25 | 37.82 | 1,278,203 | +0.15(+0.40%) |
Feb 05, 2024 | 36.70 | 37.69 | 36.05 | 37.67 | 400,599 | +0.59(+1.59%) |
Feb 02, 2024 | 36.76 | 37.27 | 35.70 | 37.08 | 513,768 | -0.13(-0.35%) |
Feb 01, 2024 | 36.71 | 37.87 | 36.24 | 37.21 | 717,671 | +0.73(+2.00%) |
Jan 31, 2024 | 37.00 | 37.57 | 36.19 | 36.48 | 451,189 | -0.56(-1.51%) |
Jan 30, 2024 | 37.40 | 37.49 | 36.11 | 37.04 | 529,106 | -0.66(-1.75%) |
Jan 29, 2024 | 37.11 | 37.76 | 36.62 | 37.70 | 739,321 | +0.52(+1.40%) |
Jan 26, 2024 | 37.70 | 38.03 | 36.52 | 37.18 | 768,429 | -0.07(-0.19%) |
Jan 25, 2024 | 37.34 | 38.19 | 36.83 | 37.25 | 626,495 | +0.34(+0.92%) |
Jan 24, 2024 | 37.69 | 38.00 | 36.28 | 36.91 | 810,569 | -0.70(-1.86%) |
Jan 23, 2024 | 37.19 | 37.95 | 35.86 | 37.61 | 899,368 | +0.96(+2.62%) |
Jan 22, 2024 | 35.79 | 36.80 | 35.55 | 36.65 | 731,510 | +1.15(+3.24%) |
Jan 19, 2024 | 36.36 | 36.36 | 35.24 | 35.50 | 460,130 | -0.70(-1.93%) |
Jan 18, 2024 | 36.96 | 36.99 | 35.44 | 36.20 | 357,758 | -0.59(-1.60%) |
Jan 17, 2024 | 36.92 | 37.07 | 36.40 | 36.79 | 324,603 | -0.51(-1.37%) |
Jan 16, 2024 | 37.65 | 37.63 | 36.74 | 37.30 | 565,434 | +0.11(+0.30%) |
Jan 12, 2024 | 37.60 | 38.45 | 36.80 | 37.19 | 342,676 | -0.08(-0.21%) |
Jan 11, 2024 | 37.06 | 37.77 | 36.60 | 37.27 | 925,012 | -0.33(-0.88%) |
Jan 10, 2024 | 37.65 | 38.98 | 37.22 | 37.60 | 724,253 | -0.32(-0.84%) |
Jan 09, 2024 | 35.96 | 37.95 | 35.38 | 37.92 | 1,189,679 | +1.97(+5.48%) |
Jan 08, 2024 | 34.52 | 36.01 | 33.80 | 35.95 | 923,575 | +1.19(+3.42%) |
Jan 05, 2024 | 34.14 | 34.89 | 33.67 | 34.76 | 411,972 | -0.01(-0.03%) |
Jan 04, 2024 | 35.22 | 35.80 | 34.69 | 34.77 | 588,061 | -0.19(-0.54%) |
Jan 03, 2024 | 35.32 | 35.49 | 34.56 | 34.96 | 596,483 | -0.43(-1.22%) |
Jan 02, 2024 | 35.08 | 36.21 | 34.19 | 35.39 | 579,347 | -0.19(-0.53%) |
Dec 29, 2023 | 35.70 | 35.91 | 35.21 | 35.58 | 652,971 | -0.17(-0.48%) |
Dec 28, 2023 | 36.24 | 36.76 | 35.11 | 35.75 | 539,810 | -0.63(-1.73%) |
Dec 27, 2023 | 36.33 | 36.50 | 35.59 | 36.38 | 530,727 | +0.27(+0.75%) |
Dec 26, 2023 | 35.95 | 36.53 | 35.76 | 36.11 | 668,572 | +0.20(+0.56%) |
Dec 22, 2023 | 35.29 | 36.85 | 34.94 | 35.91 | 986,561 | +1.16(+3.34%) |
Dec 21, 2023 | 34.28 | 35.29 | 33.80 | 34.75 | 826,792 | +0.26(+0.75%) |
Dec 20, 2023 | 35.71 | 37.19 | 34.44 | 34.49 | 1,132,222 | -2.58(-6.96%) |
Dec 19, 2023 | 36.07 | 37.88 | 36.00 | 37.07 | 3,453,492 | +3.82(+11.49%) |
Dec 18, 2023 | 34.54 | 34.78 | 32.92 | 33.25 | 1,038,359 | -1.21(-3.51%) |
Dec 15, 2023 | 34.57 | 35.49 | 33.80 | 34.46 | 2,546,069 | -0.43(-1.23%) |
Dec 14, 2023 | 35.00 | 35.16 | 33.88 | 34.89 | 1,321,239 | +0.46(+1.34%) |
Dec 13, 2023 | 34.29 | 34.82 | 32.64 | 34.43 | 1,220,587 | +0.08(+0.23%) |
Dec 12, 2023 | 33.17 | 34.67 | 32.67 | 34.35 | 1,215,936 | +1.35(+4.09%) |
Dec 11, 2023 | 33.42 | 33.75 | 32.55 | 33.00 | 797,345 | -0.27(-0.81%) |
Dec 08, 2023 | 32.95 | 33.56 | 32.75 | 33.27 | 529,140 | -0.21(-0.63%) |
Dec 07, 2023 | 33.23 | 33.65 | 32.82 | 33.48 | 517,456 | +0.25(+0.75%) |
Dec 06, 2023 | 33.75 | 34.09 | 33.09 | 33.23 | 1,131,137 | -0.27(-0.81%) |
Dec 05, 2023 | 32.90 | 33.75 | 32.61 | 33.50 | 1,029,015 | +0.10(+0.30%) |
Dec 04, 2023 | 32.41 | 33.85 | 32.22 | 33.40 | 765,105 | +0.66(+2.02%) |
Dec 01, 2023 | 31.88 | 33.20 | 31.62 | 32.74 | 857,897 | +0.95(+2.99%) |
Nov 30, 2023 | 32.04 | 32.94 | 31.35 | 31.79 | 965,854 | -0.24(-0.75%) |
Nov 29, 2023 | 31.55 | 32.55 | 31.45 | 32.03 | 508,849 | +0.68(+2.17%) |
Nov 28, 2023 | 31.99 | 31.99 | 30.87 | 31.35 | 384,823 | -0.46(-1.45%) |
Nov 27, 2023 | 31.81 | 32.10 | 31.15 | 31.81 | 668,898 | -0.18(-0.56%) |
Nov 24, 2023 | 30.50 | 32.87 | 30.50 | 31.99 | 731,699 | +1.25(+4.07%) |
Nov 22, 2023 | 30.09 | 30.89 | 29.72 | 30.74 | 593,158 | +0.80(+2.67%) |
Nov 21, 2023 | 30.15 | 30.66 | 29.90 | 29.94 | 471,117 | -0.28(-0.93%) |
Nov 20, 2023 | 30.06 | 31.23 | 29.23 | 30.22 | 607,628 | +0.23(+0.77%) |
Nov 17, 2023 | 28.62 | 30.23 | 28.50 | 29.99 | 844,597 | +1.65(+5.82%) |
Nov 16, 2023 | 28.84 | 28.89 | 27.55 | 28.34 | 571,717 | -0.54(-1.87%) |
Nov 15, 2023 | 28.47 | 30.15 | 28.88 | 699,652 | +0.23(+0.80%) | |
Nov 14, 2023 | 29.55 | 30.11 | 28.46 | 28.65 | 1,012,325 | +0.37(+1.31%) |
Nov 13, 2023 | 26.84 | 28.30 | 25.91 | 28.28 | 505,406 | +1.35(+5.01%) |
Nov 10, 2023 | 26.69 | 27.11 | 25.75 | 26.93 | 595,430 | +0.24(+0.90%) |
Nov 09, 2023 | 28.78 | 29.00 | 26.45 | 26.69 | 715,379 | -1.76(-6.19%) |
Nov 08, 2023 | 29.09 | 29.57 | 26.98 | 28.45 | 1,478,610 | -1.07(-3.62%) |
Nov 07, 2023 | 30.22 | 30.23 | 28.00 | 29.52 | 1,083,404 | -0.97(-3.18%) |
Nov 06, 2023 | 30.67 | 31.30 | 30.44 | 30.49 | 1,232,231 | -0.21(-0.68%) |
Nov 03, 2023 | 29.88 | 31.41 | 29.58 | 30.70 | 1,659,248 | +1.50(+5.14%) |
Nov 02, 2023 | 29.80 | 30.18 | 28.73 | 29.20 | 562,178 | -0.35(-1.18%) |
Nov 01, 2023 | 29.05 | 29.79 | 28.14 | 29.55 | 779,956 | +0.26(+0.89%) |
Oct 31, 2023 | 28.65 | 29.31 | 28.00 | 29.29 | 714,059 | +0.29(+1.00%) |
Oct 30, 2023 | 28.25 | 29.23 | 28.25 | 29.00 | 810,597 | +0.68(+2.40%) |
Oct 27, 2023 | 29.50 | 29.94 | 28.26 | 28.32 | 693,846 | -0.90(-3.08%) |
Oct 26, 2023 | 28.48 | 29.51 | 28.38 | 29.22 | 559,838 | +0.76(+2.67%) |
Oct 25, 2023 | 29.36 | 29.65 | 28.28 | 28.46 | 601,849 | -1.26(-4.24%) |
Oct 24, 2023 | 28.81 | 30.05 | 28.81 | 29.72 | 757,278 | +1.46(+5.17%) |
Oct 23, 2023 | 28.97 | 29.49 | 28.26 | 28.26 | 733,784 | -1.24(-4.20%) |
Oct 20, 2023 | 28.29 | 30.37 | 27.76 | 29.50 | 1,578,760 | +1.65(+5.92%) |
Oct 19, 2023 | 28.13 | 28.48 | 27.56 | 27.85 | 593,077 | -0.67(-2.35%) |
Oct 18, 2023 | 28.91 | 29.52 | 28.26 | 28.52 | 571,021 | -0.17(-0.59%) |
Oct 17, 2023 | 28.80 | 30.06 | 28.33 | 28.69 | 923,464 | -0.62(-2.12%) |
Oct 16, 2023 | 28.62 | 29.43 | 28.14 | 29.31 | 659,898 | +0.20(+0.69%) |
Oct 13, 2023 | 26.71 | 29.15 | 26.53 | 29.11 | 1,060,507 | +2.65(+10.02%) |
Oct 12, 2023 | 27.25 | 27.42 | 26.35 | 26.46 | 912,885 | -0.69(-2.54%) |
Oct 11, 2023 | 26.97 | 27.37 | 26.58 | 27.15 | 630,469 | +0.18(+0.67%) |
Oct 10, 2023 | 26.94 | 27.31 | 26.33 | 26.97 | 590,038 | +0.17(+0.63%) |
Oct 09, 2023 | 26.55 | 26.95 | 26.19 | 26.80 | 992,087 | -0.06(-0.22%) |
Oct 06, 2023 | 26.67 | 26.96 | 26.20 | 26.86 | 611,640 | +0.06(+0.22%) |
Oct 05, 2023 | 25.70 | 27.05 | 25.35 | 26.80 | 1,226,957 | +1.18(+4.61%) |
Oct 04, 2023 | 27.35 | 27.35 | 25.39 | 25.62 | 1,359,322 | -1.71(-6.26%) |
Oct 03, 2023 | 27.12 | 27.50 | 26.59 | 27.33 | 891,131 | +0.19(+0.70%) |
Oct 02, 2023 | 29.74 | 29.80 | 27.08 | 27.14 | 1,200,736 | -2.60(-8.74%) |
Sep 29, 2023 | 29.53 | 30.17 | 29.11 | 29.74 | 1,467,248 | +0.40(+1.36%) |
Sep 28, 2023 | 28.20 | 29.48 | 28.16 | 29.34 | 1,076,415 | +1.31(+4.67%) |
Sep 27, 2023 | 28.70 | 29.27 | 27.24 | 28.03 | 782,298 | -0.66(-2.30%) |
Sep 26, 2023 | 29.55 | 30.53 | 28.62 | 28.69 | 1,206,542 | -0.92(-3.11%) |
Sep 25, 2023 | 28.82 | 29.71 | 29.16 | 29.61 | 1,056,240 | +0.79(+2.74%) |
Sep 22, 2023 | 28.92 | 29.62 | 28.26 | 28.82 | 1,635,688 | -0.35(-1.20%) |
Sep 21, 2023 | 28.30 | 29.50 | 28.00 | 29.17 | 1,210,328 | +0.55(+1.92%) |
Sep 20, 2023 | 29.37 | 29.44 | 28.57 | 28.62 | 804,495 | -0.77(-2.62%) |
Sep 19, 2023 | 28.76 | 29.53 | 28.75 | 29.39 | 951,934 | +0.76(+2.65%) |
Sep 18, 2023 | 29.20 | 29.49 | 28.60 | 28.63 | 1,729,174 | -0.86(-2.92%) |
Sep 15, 2023 | 29.69 | 29.75 | 28.85 | 29.49 | 3,495,411 | +0.21(+0.72%) |
Sep 14, 2023 | 28.82 | 30.12 | 28.47 | 29.28 | 3,247,803 | +0.74(+2.59%) |
Sep 13, 2023 | 30.59 | 30.75 | 28.52 | 28.54 | 7,120,870 | -2.05(-6.70%) |
Sep 12, 2023 | 27.00 | 31.00 | 26.94 | 30.59 | 11,134,252 | +4.51(+17.29%) |
Sep 11, 2023 | 25.08 | 29.45 | 24.75 | 26.08 | 24,903,702 | +10.11(+63.31%) |
Sep 08, 2023 | 16.16 | 16.21 | 15.76 | 15.97 | 616,940 | -0.19(-1.18%) |
Sep 07, 2023 | 16.53 | 16.58 | 15.99 | 16.16 | 722,862 | -0.42(-2.53%) |
Sep 06, 2023 | 16.97 | 17.10 | 16.40 | 16.58 | 632,616 | -0.20(-1.19%) |
Sep 05, 2023 | 17.35 | 17.70 | 16.71 | 16.78 | 598,609 | -0.66(-3.78%) |
Sep 01, 2023 | 17.50 | 18.05 | 17.40 | 17.44 | 930,740 | +0.12(+0.69%) |
Aug 31, 2023 | 17.13 | 17.89 | 16.92 | 17.32 | 655,914 | +0.80(+4.84%) |
Aug 30, 2023 | 16.49 | 16.69 | 16.36 | 16.52 | 409,694 | +0.00(+0.00%) |
Aug 29, 2023 | 17.00 | 17.00 | 16.50 | 16.52 | 549,915 | -0.51(-2.99%) |
Aug 28, 2023 | 17.11 | 17.36 | 16.87 | 17.03 | 288,700 | -0.05(-0.29%) |
Aug 25, 2023 | 17.38 | 17.38 | 16.76 | 17.08 | 410,378 | -0.11(-0.64%) |
Aug 24, 2023 | 17.98 | 17.98 | 17.11 | 17.19 | 499,764 | -0.81(-4.50%) |
Aug 23, 2023 | 17.75 | 18.35 | 17.51 | 18.00 | 995,582 | +0.62(+3.57%) |
Aug 22, 2023 | 16.11 | 17.43 | 15.95 | 17.38 | 822,779 | +1.33(+8.29%) |
Aug 21, 2023 | 16.27 | 16.27 | 15.80 | 16.05 | 545,737 | -0.09(-0.56%) |
Aug 18, 2023 | 16.29 | 16.51 | 16.05 | 16.14 | 566,320 | -0.07(-0.43%) |
Aug 17, 2023 | 16.28 | 16.38 | 15.96 | 16.21 | 529,245 | -0.06(-0.37%) |
Aug 16, 2023 | 16.58 | 16.67 | 16.23 | 16.27 | 523,463 | -0.45(-2.69%) |
Aug 15, 2023 | 16.80 | 17.31 | 16.55 | 16.72 | 517,689 | -0.12(-0.71%) |
Aug 14, 2023 | 16.32 | 16.95 | 16.25 | 16.84 | 659,958 | +0.32(+1.97%) |
Aug 11, 2023 | 16.67 | 16.86 | 16.40 | 16.52 | 326,341 | -0.27(-1.64%) |
Aug 10, 2023 | 16.73 | 17.19 | 16.60 | 16.79 | 435,936 | +0.11(+0.66%) |
Aug 09, 2023 | 17.47 | 17.47 | 16.27 | 16.68 | 737,228 | -0.62(-3.58%) |
Aug 08, 2023 | 17.51 | 17.66 | 16.97 | 17.30 | 569,061 | -0.70(-3.89%) |
Aug 07, 2023 | 18.50 | 18.55 | 17.99 | 18.00 | 372,892 | -0.70(-3.74%) |
Aug 04, 2023 | 19.13 | 19.38 | 18.50 | 18.70 | 608,468 | -0.50(-2.60%) |
Aug 03, 2023 | 19.07 | 19.35 | 18.84 | 19.20 | 343,397 | +0.03(+0.16%) |
Aug 02, 2023 | 19.19 | 19.40 | 18.91 | 19.17 | 575,177 | -0.28(-1.44%) |
Aug 01, 2023 | 19.00 | 19.47 | 18.63 | 19.45 | 493,723 | +0.45(+2.37%) |
Jul 31, 2023 | 18.79 | 19.15 | 18.41 | 19.00 | 385,753 | +0.21(+1.12%) |
Jul 28, 2023 | 18.59 | 19.06 | 18.32 | 18.79 | 392,846 | +0.33(+1.79%) |
Jul 27, 2023 | 18.99 | 19.08 | 18.20 | 18.46 | 418,430 | -0.40(-2.12%) |
Jul 26, 2023 | 18.57 | 19.26 | 18.48 | 18.86 | 463,165 | +0.26(+1.40%) |
Jul 25, 2023 | 18.41 | 18.80 | 18.13 | 18.60 | 413,743 | +0.06(+0.32%) |
Jul 24, 2023 | 18.50 | 18.62 | 18.10 | 18.54 | 515,460 | -0.17(-0.91%) |
Jul 21, 2023 | 20.12 | 20.12 | 18.65 | 18.71 | 429,480 | -1.29(-6.45%) |
Jul 20, 2023 | 19.63 | 20.06 | 19.45 | 20.00 | 396,544 | +0.39(+1.99%) |
Jul 19, 2023 | 19.98 | 20.08 | 19.55 | 19.61 | 451,438 | -0.33(-1.65%) |
Jul 18, 2023 | 19.94 | 20.76 | 19.93 | 19.94 | 442,602 | -0.02(-0.10%) |
Jul 17, 2023 | 20.37 | 20.81 | 19.88 | 19.96 | 446,308 | -0.41(-2.01%) |
Jul 14, 2023 | 20.43 | 20.50 | 19.95 | 20.37 | 493,039 | -0.11(-0.54%) |
Jul 13, 2023 | 19.96 | 21.05 | 19.72 | 20.48 | 693,874 | +0.51(+2.55%) |
Jul 12, 2023 | 20.30 | 20.30 | 19.70 | 19.97 | 461,726 | -0.10(-0.50%) |
Jul 11, 2023 | 19.74 | 20.29 | 19.72 | 20.07 | 361,182 | +0.32(+1.62%) |
Jul 10, 2023 | 18.63 | 19.80 | 18.46 | 19.75 | 396,950 | +1.07(+5.73%) |
Jul 07, 2023 | 18.38 | 18.83 | 18.35 | 18.68 | 325,203 | +0.30(+1.63%) |
Jul 06, 2023 | 18.00 | 18.41 | 17.63 | 18.38 | 464,948 | +0.38(+2.11%) |
Jul 05, 2023 | 18.12 | 18.43 | 17.96 | 18.00 | 233,502 | -0.04(-0.22%) |
Jul 03, 2023 | 17.99 | 18.18 | 17.63 | 18.04 | 151,637 | +0.02(+0.11%) |
Jun 30, 2023 | 17.93 | 19.21 | 17.81 | 18.02 | 368,877 | +0.21(+1.18%) |
Jun 29, 2023 | 18.45 | 18.50 | 17.79 | 17.81 | 352,015 | -0.63(-3.42%) |
Jun 28, 2023 | 17.95 | 18.47 | 17.78 | 18.44 | 267,481 | +0.47(+2.62%) |
Jun 27, 2023 | 18.41 | 18.44 | 17.69 | 17.97 | 392,799 | -0.37(-2.02%) |
Jun 26, 2023 | 18.48 | 18.64 | 18.28 | 18.34 | 360,617 | -0.17(-0.92%) |
Jun 23, 2023 | 18.50 | 18.68 | 18.09 | 18.51 | 903,769 | -0.08(-0.43%) |
Jun 22, 2023 | 19.62 | 19.62 | 18.51 | 18.59 | 531,982 | -1.11(-5.63%) |
Jun 21, 2023 | 19.94 | 20.23 | 19.15 | 19.70 | 388,390 | -0.28(-1.40%) |
Jun 20, 2023 | 20.32 | 20.32 | 19.80 | 19.98 | 366,916 | -0.34(-1.67%) |
Jun 16, 2023 | 21.28 | 21.33 | 20.28 | 20.32 | 733,345 | -0.45(-2.17%) |