Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.34 | 38.34 | 37.80 | 37.80 | 1,080 | -1.59(-4.04%) |
May 30, 2024 | 39.44 | 39.44 | 39.39 | 39.39 | 1,158 | -0.05(-0.13%) |
May 29, 2024 | 44.00 | 44.00 | 38.70 | 39.44 | 6,107 | -3.71(-8.60%) |
May 28, 2024 | 41.82 | 45.46 | 41.82 | 43.15 | 9,762 | +1.75(+4.23%) |
May 24, 2024 | 41.34 | 41.40 | 40.44 | 41.40 | 1,745 | +0.70(+1.72%) |
May 23, 2024 | 40.60 | 41.20 | 39.61 | 40.70 | 7,687 | -0.10(-0.25%) |
May 22, 2024 | 39.91 | 41.13 | 39.35 | 40.80 | 5,811 | +2.36(+6.14%) |
May 21, 2024 | 39.62 | 41.70 | 38.44 | 38.44 | 4,545 | -1.17(-2.95%) |
May 20, 2024 | 40.30 | 40.55 | 39.61 | 39.61 | 1,520 | -0.35(-0.88%) |
May 17, 2024 | 39.30 | 39.96 | 39.00 | 39.96 | 1,314 | +1.30(+3.36%) |
May 16, 2024 | 38.65 | 39.20 | 37.47 | 38.66 | 2,847 | +0.01(+0.03%) |
May 15, 2024 | 38.50 | 39.27 | 38.50 | 38.65 | 2,106 | +0.62(+1.63%) |
May 14, 2024 | 38.65 | 38.65 | 37.10 | 38.03 | 1,013 | +0.01(+0.03%) |
May 13, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 1,226 | -1.77(-4.45%) |
May 10, 2024 | 38.05 | 39.79 | 38.05 | 39.79 | 820 | +0.34(+0.86%) |
May 09, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 321 | +1.35(+3.54%) |
May 08, 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 1,162 | -0.10(-0.26%) |
May 07, 2024 | 38.00 | 39.89 | 38.00 | 38.20 | 1,808 | -0.68(-1.75%) |
May 06, 2024 | 38.07 | 40.10 | 38.04 | 38.88 | 5,064 | +0.98(+2.59%) |
May 03, 2024 | 37.03 | 37.90 | 37.03 | 37.90 | 1,569 | +0.61(+1.64%) |
May 02, 2024 | 37.99 | 37.99 | 36.50 | 37.29 | 1,728 | +0.99(+2.73%) |
May 01, 2024 | 37.32 | 37.32 | 36.20 | 36.30 | 1,831 | +0.10(+0.28%) |
Apr 30, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 1,201 | -0.74(-2.01%) |
Apr 29, 2024 | 36.40 | 37.00 | 36.00 | 36.94 | 6,961 | +0.59(+1.63%) |
Apr 26, 2024 | 37.77 | 37.77 | 36.35 | 36.35 | 794 | +0.55(+1.54%) |
Apr 25, 2024 | 38.63 | 38.63 | 35.80 | 35.80 | 7,985 | -2.11(-5.57%) |
Apr 24, 2024 | 36.54 | 41.65 | 36.54 | 37.91 | 2,716 | +0.77(+2.08%) |
Apr 23, 2024 | 37.44 | 37.64 | 37.14 | 37.14 | 2,266 | -0.53(-1.40%) |
Apr 22, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 606 | +0.61(+1.63%) |
Apr 19, 2024 | 36.51 | 37.06 | 36.51 | 37.06 | 836 | +0.36(+0.97%) |
Apr 18, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 1,036 | -0.98(-2.61%) |
Apr 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 470 | +0.44(+1.17%) |
Apr 16, 2024 | 37.98 | 38.91 | 37.25 | 37.25 | 1,801 | +0.05(+0.13%) |
Apr 15, 2024 | 37.78 | 38.71 | 37.20 | 37.20 | 1,472 | -0.59(-1.57%) |
Apr 12, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 606 | -0.24(-0.63%) |
Apr 11, 2024 | 38.42 | 38.42 | 38.03 | 38.03 | 1,470 | -0.84(-2.17%) |
Apr 10, 2024 | 37.68 | 38.87 | 37.68 | 38.87 | 6,883 | +0.88(+2.32%) |
Apr 09, 2024 | 38.23 | 39.75 | 37.99 | 37.99 | 4,219 | +0.68(+1.83%) |
Apr 08, 2024 | 37.92 | 37.92 | 37.31 | 37.31 | 1,344 | -0.69(-1.83%) |
Apr 05, 2024 | 39.57 | 39.58 | 37.78 | 38.00 | 2,984 | -1.45(-3.67%) |
Apr 04, 2024 | 39.88 | 43.86 | 39.45 | 39.45 | 2,030 | -0.10(-0.25%) |
Apr 03, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 669 | -0.06(-0.15%) |
Apr 02, 2024 | 38.99 | 40.16 | 38.99 | 39.61 | 1,681 | +0.38(+0.96%) |
Apr 01, 2024 | 40.34 | 40.34 | 39.23 | 39.23 | 704 | -0.93(-2.32%) |
Mar 28, 2024 | 39.68 | 43.97 | 39.68 | 40.16 | 1,370 | +0.60(+1.50%) |
Mar 27, 2024 | 40.16 | 40.16 | 39.57 | 39.57 | 1,188 | +0.58(+1.48%) |
Mar 26, 2024 | 38.47 | 40.26 | 38.47 | 38.99 | 4,155 | +0.33(+0.85%) |
Mar 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 835 | +0.63(+1.67%) |
Mar 22, 2024 | 38.68 | 40.41 | 37.96 | 38.03 | 950 | -0.80(-2.07%) |
Mar 21, 2024 | 39.65 | 39.65 | 38.83 | 38.83 | 931 | +0.17(+0.44%) |
Mar 20, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 518 | +0.16(+0.41%) |
Mar 19, 2024 | 39.08 | 39.08 | 38.51 | 38.51 | 1,465 | -0.24(-0.61%) |
Mar 18, 2024 | 39.97 | 39.97 | 38.75 | 38.75 | 1,819 | +0.57(+1.48%) |
Mar 15, 2024 | 38.25 | 38.94 | 38.18 | 38.18 | 3,947 | -0.56(-1.43%) |
Mar 14, 2024 | 40.07 | 40.07 | 38.74 | 38.74 | 1,367 | -0.84(-2.13%) |
Mar 13, 2024 | 39.92 | 40.01 | 39.58 | 39.58 | 2,060 | -0.34(-0.84%) |
Mar 12, 2024 | 40.58 | 40.76 | 39.92 | 39.92 | 2,556 | -0.74(-1.83%) |
Mar 11, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 608 | -0.18(-0.44%) |
Mar 08, 2024 | 41.34 | 41.34 | 40.84 | 40.84 | 661 | -0.51(-1.22%) |
Mar 07, 2024 | 41.40 | 41.95 | 41.34 | 41.34 | 1,596 | +0.59(+1.44%) |
Mar 06, 2024 | 41.81 | 41.81 | 40.76 | 40.76 | 1,059 | -1.29(-3.07%) |
Mar 05, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 319 | -0.44(-1.03%) |
Mar 04, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 1,136 | +0.63(+1.52%) |
Mar 01, 2024 | 42.74 | 42.74 | 41.85 | 41.85 | 986 | -0.89(-2.09%) |
Feb 29, 2024 | 42.57 | 43.16 | 42.57 | 42.74 | 810 | +0.97(+2.33%) |
Feb 28, 2024 | 41.94 | 41.94 | 41.77 | 41.77 | 867 | -0.87(-2.05%) |
Feb 27, 2024 | 43.63 | 43.63 | 42.64 | 42.64 | 2,665 | -0.50(-1.15%) |
Feb 26, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 547 | +0.56(+1.30%) |
Feb 23, 2024 | 42.69 | 43.63 | 42.58 | 42.58 | 1,278 | +0.19(+0.44%) |
Feb 22, 2024 | 42.75 | 42.75 | 42.39 | 42.39 | 987 | +0.10(+0.23%) |
Feb 21, 2024 | 42.44 | 44.22 | 42.01 | 42.30 | 1,587 | -0.25(-0.58%) |
Feb 20, 2024 | 42.17 | 43.54 | 42.17 | 42.54 | 2,886 | -0.09(-0.21%) |
Feb 16, 2024 | 41.55 | 44.60 | 41.55 | 42.63 | 3,098 | +0.19(+0.44%) |
Feb 15, 2024 | 40.91 | 43.14 | 40.91 | 42.44 | 2,141 | -0.76(-1.77%) |
Feb 14, 2024 | 41.65 | 43.21 | 41.65 | 43.21 | 1,625 | +0.85(+2.01%) |
Feb 13, 2024 | 42.10 | 44.77 | 41.66 | 42.36 | 9,958 | +0.69(+1.67%) |
Feb 12, 2024 | 42.15 | 42.57 | 41.66 | 41.66 | 2,478 | -0.02(-0.05%) |
Feb 09, 2024 | 44.26 | 46.61 | 39.54 | 41.68 | 16,942 | -1.20(-2.80%) |
Feb 08, 2024 | 45.02 | 45.02 | 42.88 | 42.88 | 2,563 | +0.14(+0.32%) |
Feb 07, 2024 | 43.63 | 43.75 | 42.74 | 42.74 | 1,422 | -0.89(-2.05%) |
Feb 06, 2024 | 43.73 | 46.61 | 43.63 | 43.63 | 1,539 | -0.51(-1.15%) |
Feb 05, 2024 | 45.60 | 45.60 | 44.14 | 44.14 | 1,033 | -0.60(-1.33%) |
Feb 02, 2024 | 45.32 | 45.62 | 44.74 | 44.74 | 1,468 | +0.26(+0.58%) |
Feb 01, 2024 | 42.64 | 48.59 | 42.64 | 44.48 | 8,411 | +0.25(+0.56%) |
Jan 31, 2024 | 45.61 | 45.61 | 43.63 | 44.23 | 1,961 | -1.38(-3.02%) |
Jan 30, 2024 | 48.58 | 48.58 | 43.89 | 45.61 | 15,497 | -3.98(-8.02%) |
Jan 29, 2024 | 45.29 | 49.58 | 45.29 | 49.58 | 4,016 | +5.75(+13.12%) |
Jan 26, 2024 | 44.37 | 44.82 | 43.63 | 43.83 | 5,108 | +0.48(+1.10%) |
Jan 25, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 843 | +0.05(+0.11%) |
Jan 24, 2024 | 43.19 | 44.24 | 43.19 | 43.31 | 1,574 | +0.54(+1.27%) |
Jan 23, 2024 | 43.55 | 43.58 | 41.49 | 42.77 | 5,601 | +1.28(+3.09%) |
Jan 22, 2024 | 42.12 | 42.12 | 41.39 | 41.48 | 1,580 | -0.40(-0.96%) |
Jan 19, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 424 | +0.50(+1.21%) |
Jan 18, 2024 | 43.36 | 43.36 | 41.39 | 41.39 | 562 | -2.17(-4.98%) |
Jan 17, 2024 | 42.86 | 43.55 | 42.86 | 43.55 | 1,011 | -0.30(-0.67%) |
Jan 16, 2024 | 44.17 | 44.34 | 43.75 | 43.85 | 3,242 | -0.82(-1.83%) |
Jan 12, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 366 | +0.72(+1.64%) |
Jan 11, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 1,166 | -0.17(-0.38%) |
Jan 10, 2024 | 45.21 | 45.33 | 43.46 | 44.12 | 8,951 | -1.41(-3.10%) |
Jan 09, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 557 | -0.49(-1.07%) |
Jan 08, 2024 | 47.52 | 47.52 | 46.02 | 46.02 | 1,845 | +0.18(+0.39%) |
Jan 05, 2024 | 46.12 | 46.12 | 45.84 | 45.84 | 1,934 | -0.77(-1.65%) |
Jan 04, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 2,109 | +0.24(+0.51%) |
Jan 03, 2024 | 46.66 | 46.66 | 46.37 | 46.37 | 5,432 | +0.07(+0.15%) |
Jan 02, 2024 | 46.07 | 47.17 | 46.07 | 46.30 | 3,663 | -1.73(-3.61%) |
Dec 29, 2023 | 46.06 | 49.64 | 46.06 | 48.04 | 2,153 | +0.75(+1.58%) |
Dec 28, 2023 | 48.28 | 48.28 | 47.29 | 47.29 | 1,705 | -0.47(-0.99%) |
Dec 27, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 1,205 | +0.47(+1.00%) |
Dec 26, 2023 | 47.79 | 48.01 | 46.41 | 47.29 | 1,578 | +0.29(+0.61%) |
Dec 22, 2023 | 47.10 | 49.48 | 45.92 | 47.00 | 3,040 | -0.12(-0.25%) |
Dec 21, 2023 | 46.21 | 50.09 | 45.13 | 47.12 | 2,902 | -0.87(-1.81%) |
Dec 20, 2023 | 48.39 | 48.39 | 47.99 | 47.99 | 1,736 | -1.18(-2.40%) |
Dec 19, 2023 | 49.76 | 49.76 | 47.69 | 49.17 | 4,174 | +0.00(+0.00%) |
Dec 18, 2023 | 46.66 | 49.43 | 46.65 | 49.17 | 5,879 | +0.72(+1.48%) |
Dec 15, 2023 | 47.40 | 48.45 | 43.41 | 48.45 | 5,576 | +0.58(+1.21%) |
Dec 14, 2023 | 47.40 | 55.28 | 47.33 | 47.87 | 14,509 | +3.53(+7.96%) |
Dec 13, 2023 | 54.17 | 57.60 | 44.34 | 44.34 | 33,107 | -8.29(-15.75%) |
Dec 12, 2023 | 50.75 | 53.81 | 50.75 | 52.63 | 2,819 | -0.44(-0.84%) |
Dec 11, 2023 | 48.62 | 53.07 | 48.62 | 53.07 | 5,697 | +0.96(+1.83%) |
Dec 08, 2023 | 46.11 | 52.12 | 46.11 | 52.12 | 2,307 | +4.75(+10.03%) |
Dec 07, 2023 | 45.33 | 47.81 | 45.33 | 47.37 | 3,579 | +3.07(+6.94%) |
Dec 06, 2023 | 42.36 | 44.29 | 42.36 | 44.29 | 1,864 | +2.30(+5.47%) |
Dec 05, 2023 | 46.27 | 46.27 | 42.00 | 42.00 | 1,642 | -1.75(-4.01%) |
Dec 01, 2023 | 43.75 | 905 | +2.32(+5.59%) | |||
Nov 30, 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 515 | -0.92(-2.16%) |
Nov 29, 2023 | 41.75 | 42.35 | 41.75 | 42.35 | 1,581 | +1.79(+4.42%) |
Nov 28, 2023 | 42.84 | 42.84 | 40.56 | 40.56 | 1,558 | -0.38(-0.94%) |
Nov 27, 2023 | 40.40 | 40.94 | 40.40 | 40.94 | 1,507 | -0.74(-1.77%) |
Nov 24, 2023 | 40.10 | 41.68 | 40.10 | 41.68 | 2,019 | +0.51(+1.24%) |
Nov 22, 2023 | 41.19 | 41.19 | 41.17 | 41.17 | 1,384 | -0.07(-0.17%) |
Nov 21, 2023 | 44.05 | 44.05 | 41.24 | 41.24 | 670 | -1.13(-2.67%) |
Nov 20, 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 247 | +0.69(+1.65%) |
Nov 17, 2023 | 42.86 | 42.86 | 41.68 | 41.68 | 1,663 | +0.10(+0.24%) |
Nov 16, 2023 | 42.52 | 42.53 | 41.06 | 41.58 | 4,553 | -1.80(-4.16%) |
Nov 15, 2023 | 45.51 | 45.51 | 43.39 | 43.39 | 2,123 | -2.73(-5.92%) |
Nov 14, 2023 | 44.17 | 46.12 | 44.15 | 46.12 | 1,270 | +3.03(+7.02%) |
Nov 13, 2023 | 42.62 | 43.71 | 42.62 | 43.09 | 1,442 | -0.86(-1.95%) |
Nov 10, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 929 | +0.12(+0.27%) |
Nov 09, 2023 | 42.74 | 46.31 | 42.74 | 43.83 | 5,348 | +1.77(+4.22%) |
Nov 08, 2023 | 41.01 | 42.06 | 41.01 | 42.06 | 990 | +1.16(+2.84%) |
Nov 07, 2023 | 41.03 | 43.36 | 40.89 | 40.89 | 1,770 | +0.20(+0.48%) |
Nov 06, 2023 | 41.28 | 41.34 | 40.70 | 40.70 | 1,469 | +0.00(+0.00%) |
Nov 03, 2023 | 39.91 | 41.01 | 39.43 | 40.70 | 1,387 | +1.65(+4.21%) |
Nov 02, 2023 | 39.42 | 41.28 | 39.05 | 39.05 | 3,762 | -0.16(-0.40%) |
Nov 01, 2023 | 39.91 | 39.91 | 39.21 | 39.21 | 1,997 | -1.14(-2.83%) |
Oct 31, 2023 | 38.82 | 42.71 | 38.82 | 40.35 | 5,369 | +2.32(+6.09%) |
Oct 30, 2023 | 37.94 | 41.59 | 37.94 | 38.04 | 9,997 | +0.10(+0.26%) |
Oct 27, 2023 | 35.03 | 39.91 | 35.03 | 37.94 | 11,043 | +2.05(+5.71%) |
Oct 26, 2023 | 33.24 | 35.97 | 33.23 | 35.89 | 8,777 | +1.86(+5.46%) |
Oct 25, 2023 | 33.26 | 35.58 | 33.25 | 34.03 | 12,649 | +0.59(+1.75%) |
Oct 24, 2023 | 34.27 | 35.55 | 33.44 | 33.44 | 5,235 | -0.29(-0.87%) |
Oct 23, 2023 | 34.95 | 34.95 | 33.34 | 33.74 | 1,481 | -0.43(-1.26%) |
Oct 20, 2023 | 34.02 | 34.62 | 33.25 | 34.17 | 2,012 | +0.22(+0.66%) |
Oct 19, 2023 | 34.28 | 34.29 | 33.94 | 33.94 | 2,601 | -1.01(-2.88%) |
Oct 18, 2023 | 33.74 | 35.23 | 33.74 | 34.95 | 2,133 | +0.51(+1.48%) |
Oct 17, 2023 | 33.53 | 35.20 | 33.48 | 34.44 | 5,167 | +0.16(+0.46%) |
Oct 16, 2023 | 32.67 | 35.19 | 32.17 | 34.28 | 7,941 | +1.67(+5.13%) |
Oct 13, 2023 | 32.17 | 33.88 | 32.17 | 32.61 | 1,229 | +0.83(+2.62%) |
Oct 12, 2023 | 33.00 | 34.58 | 31.36 | 31.78 | 6,054 | -1.22(-3.70%) |
Oct 11, 2023 | 37.68 | 37.68 | 32.60 | 33.00 | 8,780 | -5.79(-14.92%) |
Oct 10, 2023 | 40.49 | 40.49 | 38.79 | 38.79 | 1,386 | -2.01(-4.94%) |
Oct 09, 2023 | 41.11 | 41.36 | 39.16 | 40.81 | 5,090 | -1.44(-3.40%) |
Oct 06, 2023 | 42.53 | 42.53 | 42.24 | 42.24 | 1,177 | +0.04(+0.09%) |
Oct 05, 2023 | 43.51 | 43.51 | 42.20 | 42.20 | 883 | -0.19(-0.44%) |
Oct 04, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 525 | -0.79(-1.83%) |
Oct 02, 2023 | 43.18 | 443 | +0.43(+1.01%) | |||
Sep 29, 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 647 | -1.35(-3.06%) |
Sep 28, 2023 | 44.48 | 44.49 | 44.10 | 44.10 | 3,213 | +0.12(+0.27%) |
Sep 27, 2023 | 41.64 | 44.39 | 41.64 | 43.98 | 1,853 | -0.26(-0.60%) |
Sep 26, 2023 | 44.47 | 44.47 | 44.25 | 44.25 | 595 | -0.15(-0.33%) |
Sep 25, 2023 | 44.07 | 45.27 | 44.39 | 44.39 | 1,984 | -1.18(-2.60%) |
Sep 22, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 979 | +0.37(+0.82%) |
Sep 21, 2023 | 45.06 | 45.21 | 45.06 | 45.21 | 2,672 | -0.25(-0.56%) |
Sep 20, 2023 | 48.12 | 48.12 | 44.65 | 45.46 | 3,213 | -0.01(-0.02%) |
Sep 19, 2023 | 46.34 | 46.34 | 45.47 | 45.47 | 1,719 | -0.88(-1.90%) |
Sep 18, 2023 | 44.33 | 47.33 | 44.33 | 46.35 | 13,117 | +2.35(+5.33%) |
Sep 15, 2023 | 48.47 | 49.35 | 44.00 | 44.00 | 13,084 | -4.31(-8.93%) |
Sep 14, 2023 | 48.89 | 48.89 | 48.32 | 48.32 | 943 | +0.55(+1.15%) |
Sep 13, 2023 | 48.69 | 48.89 | 47.77 | 47.77 | 3,458 | +0.01(+0.02%) |
Sep 12, 2023 | 48.96 | 48.96 | 47.57 | 47.76 | 1,362 | -0.92(-1.89%) |
Sep 11, 2023 | 48.60 | 48.68 | 48.60 | 48.68 | 1,412 | -0.32(-0.66%) |
Sep 08, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 1,015 | -0.44(-0.89%) |
Sep 07, 2023 | 48.62 | 49.58 | 48.40 | 49.44 | 4,137 | +0.20(+0.40%) |
Sep 06, 2023 | 49.40 | 49.91 | 48.89 | 49.25 | 2,621 | -1.90(-3.71%) |
Sep 01, 2023 | 51.14 | 1,354 | -1.09(-2.08%) | |||
Aug 31, 2023 | 53.34 | 54.76 | 52.23 | 52.23 | 2,406 | -0.09(-0.17%) |
Aug 30, 2023 | 52.18 | 52.57 | 51.83 | 52.32 | 2,392 | +0.51(+0.98%) |
Aug 29, 2023 | 51.15 | 55.01 | 50.36 | 51.81 | 1,689 | +0.81(+1.59%) |
Aug 28, 2023 | 51.67 | 51.80 | 48.91 | 51.00 | 2,471 | -0.64(-1.23%) |
Aug 25, 2023 | 52.80 | 52.80 | 51.63 | 51.63 | 2,156 | -0.35(-0.68%) |
Aug 24, 2023 | 52.50 | 53.49 | 51.88 | 51.98 | 2,798 | -0.48(-0.91%) |
Aug 23, 2023 | 53.78 | 53.78 | 52.46 | 52.46 | 1,866 | +0.00(+0.00%) |
Aug 22, 2023 | 49.43 | 54.63 | 49.43 | 52.46 | 9,108 | +2.75(+5.53%) |
Aug 21, 2023 | 48.88 | 50.59 | 47.92 | 49.71 | 3,354 | +1.99(+4.16%) |
Aug 18, 2023 | 48.98 | 48.98 | 47.73 | 47.73 | 2,766 | -2.24(-4.48%) |
Aug 17, 2023 | 49.15 | 50.85 | 49.15 | 49.97 | 1,808 | -0.98(-1.92%) |
Aug 16, 2023 | 52.67 | 52.68 | 50.95 | 50.95 | 2,012 | -3.32(-6.13%) |
Aug 15, 2023 | 54.26 | 54.27 | 54.22 | 54.27 | 1,514 | +1.27(+2.40%) |
Aug 14, 2023 | 54.80 | 54.80 | 52.81 | 53.00 | 1,867 | -3.18(-5.66%) |
Aug 11, 2023 | 55.85 | 57.69 | 55.74 | 56.18 | 4,355 | +1.32(+2.41%) |
Aug 10, 2023 | 50.07 | 54.86 | 50.07 | 54.86 | 1,909 | +0.87(+1.61%) |
Aug 09, 2023 | 56.47 | 56.47 | 53.39 | 53.99 | 1,630 | +0.21(+0.38%) |
Aug 08, 2023 | 55.38 | 58.94 | 53.78 | 53.78 | 3,821 | -1.80(-3.24%) |
Aug 07, 2023 | 52.80 | 56.89 | 52.80 | 55.58 | 7,556 | +2.78(+5.26%) |
Aug 04, 2023 | 52.16 | 52.80 | 49.99 | 52.80 | 4,254 | +1.98(+3.89%) |
Aug 03, 2023 | 46.40 | 53.68 | 46.40 | 50.83 | 16,853 | +4.53(+9.78%) |
Aug 02, 2023 | 49.87 | 49.87 | 45.71 | 46.30 | 8,187 | -5.38(-10.41%) |
Aug 01, 2023 | 52.68 | 53.72 | 50.85 | 51.68 | 8,465 | -0.70(-1.34%) |
Jul 31, 2023 | 51.02 | 56.23 | 50.07 | 52.38 | 8,458 | -0.42(-0.80%) |
Jul 28, 2023 | 54.12 | 60.72 | 52.80 | 52.80 | 6,359 | -3.15(-5.63%) |
Jul 27, 2023 | 49.47 | 55.95 | 48.53 | 55.95 | 17,173 | +6.16(+12.37%) |
Jul 26, 2023 | 47.68 | 49.79 | 47.68 | 49.79 | 1,288 | +2.17(+4.56%) |
Jul 25, 2023 | 47.58 | 47.62 | 47.58 | 47.62 | 2,414 | -2.05(-4.13%) |
Jul 24, 2023 | 51.57 | 53.52 | 49.45 | 49.68 | 3,617 | -3.36(-6.33%) |
Jul 21, 2023 | 51.03 | 55.86 | 47.39 | 53.03 | 14,773 | +1.95(+3.81%) |
Jul 20, 2023 | 45.95 | 56.44 | 45.64 | 51.09 | 9,393 | +6.23(+13.88%) |
Jul 19, 2023 | 45.60 | 46.97 | 44.86 | 44.86 | 1,748 | +0.82(+1.86%) |
Jul 18, 2023 | 44.85 | 46.14 | 44.04 | 44.04 | 1,175 | -0.56(-1.27%) |
Jul 17, 2023 | 46.10 | 46.10 | 44.61 | 44.61 | 656 | -0.31(-0.69%) |
Jul 14, 2023 | 44.97 | 47.11 | 44.92 | 44.92 | 3,291 | +0.31(+0.70%) |
Jul 13, 2023 | 44.77 | 45.74 | 44.61 | 44.61 | 1,445 | +0.33(+0.75%) |
Jul 12, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 593 | -0.58(-1.30%) |
Jul 11, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 518 | -0.30(-0.67%) |
Jul 10, 2023 | 46.14 | 46.14 | 44.76 | 45.16 | 1,670 | +0.93(+2.11%) |
Jul 07, 2023 | 44.90 | 44.90 | 43.81 | 44.23 | 2,802 | +0.43(+0.98%) |
Jul 06, 2023 | 44.23 | 44.23 | 43.80 | 43.80 | 1,488 | -1.15(-2.55%) |
Jul 05, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 472 | +0.28(+0.63%) |
Jun 30, 2023 | 44.67 | 141 | +0.49(+1.10%) | |||
Jun 29, 2023 | 43.20 | 44.28 | 42.43 | 44.18 | 2,652 | -0.18(-0.42%) |
Jun 28, 2023 | 43.48 | 45.64 | 41.94 | 44.36 | 4,983 | +0.57(+1.31%) |
Jun 27, 2023 | 45.40 | 45.40 | 43.00 | 43.79 | 17,801 | -0.78(-1.75%) |
Jun 26, 2023 | 45.64 | 45.94 | 44.57 | 44.57 | 2,568 | -2.65(-5.61%) |
Jun 23, 2023 | 44.56 | 47.21 | 43.18 | 47.21 | 15,944 | +3.53(+8.09%) |
Jun 22, 2023 | 43.95 | 43.95 | 43.68 | 43.68 | 761 | -0.11(-0.24%) |
Jun 21, 2023 | 43.86 | 43.86 | 43.79 | 43.79 | 506 | -0.34(-0.77%) |
Jun 20, 2023 | 44.38 | 44.59 | 42.91 | 44.13 | 1,977 | -0.34(-0.77%) |
Jun 16, 2023 | 44.10 | 44.47 | 44.10 | 44.47 | 3,047 | -0.29(-0.65%) |
Jun 15, 2023 | 46.33 | 46.33 | 44.76 | 44.76 | 1,452 | -0.49(-1.08%) |
Jun 14, 2023 | 44.78 | 49.14 | 44.77 | 45.25 | 2,260 | +1.07(+2.42%) |
Jun 13, 2023 | 44.56 | 46.67 | 43.43 | 44.18 | 5,110 | -0.80(-1.77%) |
Jun 12, 2023 | 44.80 | 44.98 | 44.80 | 44.98 | 622 | -0.54(-1.18%) |
Jun 08, 2023 | 45.51 | 294 | +0.37(+0.82%) | |||
Jun 07, 2023 | 44.47 | 45.25 | 44.47 | 45.14 | 2,104 | -0.98(-2.13%) |
Jun 06, 2023 | 44.48 | 47.73 | 44.48 | 46.12 | 12,217 | -0.12(-0.26%) |
Jun 05, 2023 | 45.46 | 46.25 | 43.52 | 46.25 | 2,064 | +0.21(+0.45%) |
Jun 02, 2023 | 46.22 | 48.56 | 46.04 | 46.04 | 2,200 | -0.04(-0.08%) |