Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.64 | 51.23 | 50.37 | 51.16 | 21,837 | +1.22(+2.44%) |
May 23, 2024 | 52.36 | 52.36 | 49.63 | 49.94 | 48,307 | -2.06(-3.96%) |
May 22, 2024 | 52.77 | 53.19 | 51.45 | 52.00 | 38,245 | -1.24(-2.33%) |
May 21, 2024 | 53.13 | 53.30 | 52.83 | 53.24 | 47,822 | -0.22(-0.41%) |
May 20, 2024 | 53.59 | 54.00 | 53.21 | 53.46 | 31,525 | +0.15(+0.28%) |
May 17, 2024 | 53.30 | 53.37 | 52.94 | 53.31 | 40,789 | +0.10(+0.19%) |
May 16, 2024 | 54.54 | 54.54 | 53.17 | 53.21 | 465,219 | -1.55(-2.83%) |
May 15, 2024 | 54.92 | 54.98 | 54.04 | 54.76 | 47,325 | +1.14(+2.13%) |
May 14, 2024 | 53.53 | 54.00 | 52.86 | 53.62 | 22,030 | +1.42(+2.72%) |
May 13, 2024 | 53.17 | 53.63 | 52.08 | 52.20 | 44,395 | -0.11(-0.21%) |
May 10, 2024 | 52.95 | 52.95 | 51.93 | 52.31 | 28,306 | -0.11(-0.21%) |
May 09, 2024 | 51.13 | 52.46 | 50.88 | 52.42 | 56,183 | +1.40(+2.74%) |
May 08, 2024 | 50.39 | 51.09 | 50.39 | 51.02 | 76,747 | -0.60(-1.16%) |
May 07, 2024 | 51.42 | 52.27 | 51.42 | 51.62 | 459,600 | +0.44(+0.86%) |
May 06, 2024 | 50.57 | 51.18 | 50.26 | 51.18 | 72,391 | +2.10(+4.29%) |
May 03, 2024 | 50.09 | 50.17 | 48.63 | 49.08 | 41,610 | +1.44(+3.01%) |
May 02, 2024 | 47.23 | 47.85 | 45.93 | 47.64 | 36,872 | +1.63(+3.54%) |
May 01, 2024 | 45.60 | 48.12 | 45.34 | 46.01 | 61,795 | +0.24(+0.52%) |
Apr 30, 2024 | 47.69 | 47.92 | 45.77 | 45.77 | 50,695 | -2.66(-5.49%) |
Apr 29, 2024 | 47.89 | 48.74 | 47.89 | 48.43 | 32,307 | +0.84(+1.77%) |
Apr 26, 2024 | 47.34 | 48.14 | 47.11 | 47.59 | 30,691 | +0.44(+0.93%) |
Apr 25, 2024 | 46.52 | 47.44 | 45.61 | 47.15 | 53,833 | -0.72(-1.50%) |
Apr 24, 2024 | 47.78 | 48.41 | 46.97 | 47.87 | 41,303 | -0.01(-0.02%) |
Apr 23, 2024 | 46.40 | 48.24 | 46.30 | 47.88 | 46,820 | +1.72(+3.73%) |
Apr 22, 2024 | 45.21 | 46.90 | 44.74 | 46.16 | 52,253 | +1.34(+2.99%) |
Apr 19, 2024 | 44.11 | 45.31 | 44.01 | 44.82 | 35,424 | +0.41(+0.92%) |
Apr 18, 2024 | 45.26 | 45.88 | 43.95 | 44.41 | 30,841 | -0.27(-0.60%) |
Apr 17, 2024 | 46.55 | 46.55 | 44.62 | 44.68 | 43,945 | -1.12(-2.45%) |
Apr 16, 2024 | 46.13 | 46.55 | 44.90 | 45.80 | 49,631 | -0.69(-1.48%) |
Apr 15, 2024 | 49.15 | 49.54 | 46.03 | 46.49 | 110,916 | -1.67(-3.47%) |
Apr 12, 2024 | 49.78 | 49.95 | 47.64 | 48.16 | 89,319 | -2.37(-4.69%) |
Apr 11, 2024 | 50.73 | 50.93 | 49.56 | 50.53 | 34,869 | +0.09(+0.18%) |
Apr 10, 2024 | 50.86 | 51.66 | 49.88 | 50.44 | 120,194 | -3.31(-6.16%) |
Apr 09, 2024 | 53.94 | 54.31 | 52.51 | 53.75 | 41,884 | +0.14(+0.25%) |
Apr 08, 2024 | 53.75 | 54.03 | 53.07 | 53.61 | 38,399 | +0.65(+1.24%) |
Apr 05, 2024 | 51.41 | 53.32 | 51.41 | 52.96 | 49,221 | +1.28(+2.48%) |
Apr 04, 2024 | 54.61 | 54.95 | 51.38 | 51.68 | 83,695 | -1.73(-3.24%) |
Apr 03, 2024 | 52.18 | 53.70 | 52.18 | 53.41 | 47,765 | +0.61(+1.16%) |
Apr 02, 2024 | 53.60 | 53.66 | 52.21 | 52.80 | 78,384 | -2.23(-4.05%) |
Apr 01, 2024 | 56.32 | 56.32 | 54.84 | 55.03 | 89,565 | -1.10(-1.96%) |
Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 95,965 | +0.50(+0.90%) |
Mar 27, 2024 | 53.90 | 55.63 | 53.88 | 55.63 | 93,916 | +2.58(+4.86%) |
Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 44,571 | -0.22(-0.41%) |
Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 60,914 | +0.09(+0.17%) |
Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 89,106 | -1.34(-2.46%) |
Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 137,967 | +1.86(+3.53%) |
Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 68,306 | +2.02(+3.99%) |
Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 40,170 | +0.95(+1.91%) |
Mar 18, 2024 | 50.36 | 50.53 | 49.61 | 49.69 | 35,256 | -0.30(-0.60%) |
Mar 15, 2024 | 49.46 | 50.70 | 49.46 | 49.99 | 45,163 | -0.22(-0.44%) |
Mar 14, 2024 | 51.88 | 52.16 | 48.96 | 50.21 | 136,552 | -1.91(-3.66%) |
Mar 13, 2024 | 51.80 | 52.51 | 51.78 | 52.12 | 38,078 | +0.56(+1.08%) |
Mar 12, 2024 | 51.01 | 51.82 | 50.32 | 51.56 | 64,719 | +0.84(+1.65%) |
Mar 11, 2024 | 50.79 | 51.37 | 49.87 | 50.72 | 61,093 | -0.78(-1.51%) |
Mar 08, 2024 | 53.15 | 53.74 | 51.05 | 51.50 | 115,318 | -0.75(-1.43%) |
Mar 07, 2024 | 51.73 | 52.50 | 51.68 | 52.25 | 100,964 | +1.33(+2.61%) |
Mar 06, 2024 | 51.13 | 51.46 | 50.33 | 50.92 | 106,773 | +0.98(+1.96%) |
Mar 05, 2024 | 49.79 | 50.76 | 49.34 | 49.94 | 127,694 | -0.47(-0.93%) |
Mar 04, 2024 | 50.78 | 51.13 | 50.20 | 50.41 | 118,714 | +0.99(+2.00%) |
Mar 01, 2024 | 48.51 | 49.45 | 47.87 | 49.42 | 65,757 | +1.18(+2.44%) |
Feb 29, 2024 | 48.24 | 48.75 | 47.34 | 48.24 | 61,015 | +0.94(+1.99%) |
Feb 28, 2024 | 46.45 | 47.71 | 46.45 | 47.30 | 70,946 | +0.03(+0.06%) |
Feb 27, 2024 | 47.17 | 47.33 | 46.85 | 47.27 | 42,027 | +0.64(+1.37%) |
Feb 26, 2024 | 46.58 | 47.26 | 46.31 | 46.63 | 21,102 | -0.27(-0.58%) |
Feb 23, 2024 | 46.70 | 47.25 | 46.27 | 46.90 | 38,256 | +0.18(+0.39%) |
Feb 22, 2024 | 45.39 | 46.85 | 45.39 | 46.72 | 107,437 | +1.96(+4.37%) |
Feb 21, 2024 | 44.09 | 44.77 | 43.88 | 44.77 | 29,456 | +0.20(+0.45%) |
Feb 20, 2024 | 44.39 | 44.59 | 43.94 | 44.57 | 68,745 | -0.93(-2.04%) |
Feb 16, 2024 | 46.13 | 46.91 | 45.48 | 45.49 | 58,905 | -1.35(-2.88%) |
Feb 15, 2024 | 45.38 | 47.00 | 45.25 | 46.84 | 81,598 | +2.34(+5.25%) |
Feb 14, 2024 | 43.93 | 44.72 | 43.02 | 44.51 | 39,423 | +1.81(+4.23%) |
Feb 13, 2024 | 42.79 | 43.77 | 41.67 | 42.70 | 91,079 | -3.35(-7.27%) |
Feb 12, 2024 | 44.85 | 46.50 | 44.85 | 46.04 | 64,244 | +1.26(+2.81%) |
Feb 09, 2024 | 43.96 | 44.82 | 43.69 | 44.78 | 29,223 | +1.00(+2.28%) |
Feb 08, 2024 | 42.65 | 43.88 | 42.65 | 43.79 | 39,751 | +1.07(+2.50%) |
Feb 07, 2024 | 42.69 | 43.16 | 41.70 | 42.72 | 27,502 | +0.65(+1.54%) |
Feb 06, 2024 | 41.59 | 42.24 | 41.25 | 42.07 | 29,234 | +0.54(+1.30%) |
Feb 05, 2024 | 42.01 | 42.04 | 40.59 | 41.53 | 32,274 | -1.44(-3.35%) |
Feb 02, 2024 | 42.24 | 43.36 | 41.29 | 42.97 | 69,036 | -0.02(-0.05%) |
Feb 01, 2024 | 41.98 | 42.99 | 40.67 | 42.99 | 131,033 | +1.58(+3.81%) |
Jan 31, 2024 | 43.46 | 44.04 | 41.29 | 41.41 | 65,149 | -2.38(-5.43%) |
Jan 30, 2024 | 43.59 | 44.17 | 43.35 | 43.79 | 51,522 | -0.37(-0.84%) |
Jan 29, 2024 | 43.04 | 44.16 | 42.56 | 44.16 | 42,788 | +1.20(+2.79%) |
Jan 26, 2024 | 43.17 | 43.69 | 42.67 | 42.96 | 56,899 | +0.14(+0.33%) |
Jan 25, 2024 | 43.15 | 43.34 | 42.11 | 42.82 | 66,575 | +0.77(+1.83%) |
Jan 24, 2024 | 44.11 | 44.11 | 41.96 | 42.05 | 66,591 | -0.88(-2.05%) |
Jan 23, 2024 | 44.09 | 44.39 | 42.49 | 42.93 | 45,662 | -0.53(-1.22%) |
Jan 22, 2024 | 42.88 | 43.70 | 42.73 | 43.46 | 126,112 | +1.43(+3.40%) |
Jan 19, 2024 | 41.22 | 42.11 | 40.34 | 42.03 | 61,099 | +1.22(+2.99%) |
Jan 18, 2024 | 40.44 | 40.86 | 39.64 | 40.81 | 39,369 | +0.93(+2.33%) |
Jan 17, 2024 | 39.38 | 40.20 | 39.05 | 39.88 | 57,082 | -0.88(-2.16%) |
Jan 16, 2024 | 40.82 | 41.10 | 40.03 | 40.76 | 51,075 | -0.80(-1.92%) |
Jan 12, 2024 | 42.83 | 43.04 | 41.19 | 41.56 | 63,989 | -0.12(-0.29%) |
Jan 11, 2024 | 41.76 | 41.86 | 40.46 | 41.68 | 84,718 | -0.32(-0.76%) |
Jan 10, 2024 | 41.74 | 42.17 | 41.20 | 42.00 | 92,820 | +0.27(+0.65%) |
Jan 09, 2024 | 41.42 | 42.15 | 40.97 | 41.73 | 76,778 | -0.83(-1.95%) |
Jan 08, 2024 | 40.78 | 42.56 | 40.42 | 42.56 | 78,067 | +1.61(+3.93%) |
Jan 05, 2024 | 40.00 | 41.76 | 40.00 | 40.95 | 60,588 | +0.44(+1.08%) |
Jan 04, 2024 | 40.60 | 41.30 | 40.51 | 40.51 | 51,088 | -0.31(-0.76%) |
Jan 03, 2024 | 42.52 | 42.61 | 40.76 | 40.82 | 137,036 | -3.05(-6.95%) |
Jan 02, 2024 | 43.39 | 44.58 | 43.18 | 43.87 | 78,019 | -0.46(-1.04%) |
Dec 29, 2023 | 45.53 | 45.64 | 44.30 | 44.33 | 117,260 | -1.37(-3.00%) |
Dec 28, 2023 | 45.41 | 45.94 | 45.27 | 45.69 | 59,562 | -0.02(-0.04%) |
Dec 27, 2023 | 45.85 | 46.11 | 45.37 | 45.71 | 66,847 | +0.03(+0.07%) |
Dec 26, 2023 | 45.11 | 46.11 | 44.79 | 45.68 | 101,187 | +0.96(+2.14%) |
Dec 22, 2023 | 44.73 | 45.44 | 44.13 | 44.73 | 83,109 | +0.59(+1.34%) |
Dec 21, 2023 | 43.64 | 44.27 | 43.01 | 44.14 | 79,469 | +1.64(+3.85%) |
Dec 20, 2023 | 44.51 | 45.36 | 42.48 | 42.50 | 195,432 | -2.13(-4.78%) |
Dec 19, 2023 | 43.76 | 44.66 | 43.59 | 44.63 | 71,241 | +1.66(+3.86%) |
Dec 18, 2023 | 43.50 | 43.55 | 42.73 | 42.98 | 60,169 | +0.11(+0.25%) |
Dec 15, 2023 | 44.14 | 44.14 | 42.52 | 42.87 | 80,112 | -1.18(-2.68%) |
Dec 14, 2023 | 42.66 | 44.47 | 42.66 | 44.05 | 190,713 | +2.89(+7.02%) |
Dec 13, 2023 | 38.22 | 41.16 | 37.72 | 41.16 | 133,586 | +2.99(+7.83%) |
Dec 12, 2023 | 38.47 | 38.66 | 37.82 | 38.17 | 38,151 | -0.35(-0.90%) |
Dec 11, 2023 | 37.69 | 38.60 | 37.67 | 38.52 | 77,168 | +0.59(+1.54%) |
Dec 08, 2023 | 37.24 | 38.34 | 37.24 | 37.93 | 38,473 | +0.49(+1.30%) |
Dec 07, 2023 | 36.97 | 37.45 | 36.67 | 37.45 | 37,658 | +0.57(+1.53%) |
Dec 06, 2023 | 37.73 | 38.63 | 36.80 | 36.88 | 75,213 | -0.22(-0.59%) |
Dec 05, 2023 | 38.03 | 38.03 | 36.84 | 37.10 | 60,775 | -1.52(-3.93%) |
Dec 04, 2023 | 37.48 | 38.70 | 37.22 | 38.62 | 85,775 | +1.08(+2.88%) |
Dec 01, 2023 | 34.98 | 37.70 | 34.73 | 37.54 | 119,255 | +2.43(+6.93%) |
Nov 30, 2023 | 34.98 | 35.28 | 34.48 | 35.11 | 28,762 | +0.48(+1.38%) |
Nov 29, 2023 | 34.85 | 35.63 | 34.51 | 34.63 | 47,580 | +0.41(+1.19%) |
Nov 28, 2023 | 34.76 | 34.98 | 34.08 | 34.22 | 36,073 | -0.68(-1.96%) |
Nov 27, 2023 | 34.75 | 35.09 | 34.21 | 34.91 | 27,139 | -0.26(-0.73%) |
Nov 24, 2023 | 34.47 | 35.17 | 34.39 | 35.17 | 18,769 | +0.58(+1.66%) |
Nov 22, 2023 | 34.46 | 34.99 | 34.21 | 34.59 | 32,996 | +0.52(+1.51%) |
Nov 21, 2023 | 34.19 | 34.37 | 34.00 | 34.07 | 22,763 | -0.50(-1.44%) |
Nov 20, 2023 | 33.86 | 34.79 | 33.71 | 34.57 | 68,722 | +0.39(+1.13%) |
Nov 17, 2023 | 33.99 | 34.27 | 33.86 | 34.18 | 50,455 | +0.90(+2.71%) |
Nov 16, 2023 | 34.22 | 34.48 | 33.05 | 33.28 | 65,143 | -1.20(-3.48%) |
Nov 15, 2023 | 34.08 | 35.50 | 34.08 | 34.48 | 90,504 | +0.47(+1.37%) |
Nov 14, 2023 | 32.50 | 34.19 | 32.50 | 34.01 | 108,048 | +3.56(+11.70%) |
Nov 13, 2023 | 30.24 | 30.74 | 30.03 | 30.45 | 31,522 | -0.13(-0.42%) |
Nov 10, 2023 | 29.82 | 30.58 | 29.44 | 30.58 | 37,279 | +1.08(+3.67%) |
Nov 09, 2023 | 30.97 | 30.97 | 29.34 | 29.50 | 79,399 | -0.97(-3.19%) |
Nov 08, 2023 | 30.96 | 31.19 | 30.37 | 30.47 | 32,205 | -0.44(-1.41%) |
Nov 07, 2023 | 30.91 | 31.16 | 30.69 | 30.91 | 17,596 | -0.29(-0.92%) |
Nov 06, 2023 | 32.14 | 32.27 | 30.97 | 31.20 | 39,681 | -0.95(-2.96%) |
Nov 03, 2023 | 31.51 | 32.61 | 31.51 | 32.15 | 81,362 | +1.75(+5.75%) |
Nov 02, 2023 | 29.58 | 30.41 | 29.44 | 30.40 | 116,117 | +1.89(+6.61%) |
Nov 01, 2023 | 27.92 | 28.57 | 27.37 | 28.52 | 58,243 | +0.39(+1.38%) |
Oct 31, 2023 | 27.50 | 28.20 | 27.39 | 28.13 | 51,073 | +0.78(+2.87%) |
Oct 30, 2023 | 27.34 | 27.77 | 26.68 | 27.34 | 25,634 | +0.63(+2.34%) |
Oct 27, 2023 | 27.91 | 27.97 | 26.55 | 26.72 | 78,239 | -1.10(-3.96%) |
Oct 26, 2023 | 27.78 | 28.36 | 27.48 | 27.82 | 49,063 | +0.34(+1.23%) |
Oct 25, 2023 | 28.23 | 28.42 | 27.41 | 27.48 | 22,945 | -1.31(-4.55%) |
Oct 24, 2023 | 28.78 | 29.32 | 28.40 | 28.79 | 40,304 | +0.48(+1.68%) |
Oct 23, 2023 | 28.73 | 29.37 | 28.23 | 28.32 | 35,338 | -0.82(-2.83%) |
Oct 20, 2023 | 30.12 | 30.28 | 29.07 | 29.14 | 63,256 | -0.99(-3.29%) |
Oct 19, 2023 | 31.29 | 31.82 | 29.83 | 30.13 | 71,046 | -1.52(-4.80%) |
Oct 18, 2023 | 33.02 | 33.02 | 31.51 | 31.65 | 35,994 | -2.33(-6.86%) |
Oct 17, 2023 | 32.28 | 34.49 | 32.28 | 33.98 | 47,479 | +1.36(+4.17%) |
Oct 16, 2023 | 31.89 | 32.85 | 31.69 | 32.62 | 26,253 | +1.49(+4.78%) |
Oct 13, 2023 | 31.99 | 32.14 | 30.87 | 31.14 | 46,305 | -0.63(-1.97%) |
Oct 12, 2023 | 33.88 | 33.88 | 31.24 | 31.76 | 38,908 | -2.00(-5.94%) |
Oct 11, 2023 | 33.53 | 33.84 | 33.04 | 33.77 | 20,155 | +0.36(+1.07%) |
Oct 10, 2023 | 32.81 | 34.01 | 32.81 | 33.41 | 26,687 | +0.88(+2.72%) |
Oct 09, 2023 | 31.24 | 32.66 | 31.24 | 32.53 | 19,309 | +0.68(+2.15%) |
Oct 06, 2023 | 30.53 | 32.28 | 30.26 | 31.84 | 29,592 | +0.79(+2.56%) |
Oct 05, 2023 | 30.97 | 31.41 | 30.52 | 31.05 | 14,633 | -0.23(-0.73%) |
Oct 04, 2023 | 30.89 | 31.32 | 30.08 | 31.27 | 18,607 | +0.42(+1.35%) |
Oct 03, 2023 | 31.78 | 32.10 | 30.45 | 30.86 | 37,974 | -1.50(-4.63%) |
Oct 02, 2023 | 33.50 | 33.70 | 32.00 | 32.36 | 44,709 | -1.38(-4.09%) |
Sep 29, 2023 | 34.92 | 34.97 | 33.63 | 33.74 | 22,249 | -0.42(-1.22%) |
Sep 28, 2023 | 33.05 | 34.49 | 33.05 | 34.15 | 47,640 | +1.07(+3.24%) |
Sep 27, 2023 | 33.14 | 33.53 | 32.50 | 33.08 | 23,683 | +0.49(+1.49%) |
Sep 26, 2023 | 33.49 | 33.83 | 32.58 | 32.59 | 27,057 | -1.61(-4.70%) |
Sep 25, 2023 | 33.12 | 34.22 | 33.88 | 34.20 | 31,427 | +0.68(+2.04%) |
Sep 22, 2023 | 33.88 | 34.27 | 33.51 | 33.52 | 17,872 | -0.16(-0.47%) |
Sep 21, 2023 | 34.99 | 34.99 | 33.68 | 33.68 | 42,346 | -2.02(-5.67%) |
Sep 20, 2023 | 36.70 | 37.24 | 35.63 | 35.70 | 33,004 | -0.58(-1.59%) |
Sep 19, 2023 | 36.63 | 36.67 | 36.08 | 36.28 | 15,501 | -0.27(-0.73%) |
Sep 18, 2023 | 36.86 | 36.93 | 36.41 | 36.54 | 10,582 | -0.16(-0.43%) |
Sep 15, 2023 | 37.20 | 37.20 | 36.36 | 36.70 | 16,173 | -1.21(-3.19%) |
Sep 14, 2023 | 37.40 | 37.95 | 37.36 | 37.91 | 24,603 | +1.33(+3.63%) |
Sep 13, 2023 | 37.28 | 37.28 | 36.15 | 36.58 | 19,127 | -0.58(-1.55%) |
Sep 12, 2023 | 36.87 | 37.68 | 36.86 | 37.16 | 40,456 | -0.07(-0.19%) |
Sep 11, 2023 | 37.76 | 37.88 | 37.07 | 37.23 | 23,089 | +0.16(+0.43%) |
Sep 08, 2023 | 37.21 | 37.40 | 36.77 | 37.07 | 34,095 | -0.13(-0.35%) |
Sep 07, 2023 | 37.73 | 37.91 | 36.80 | 37.20 | 15,720 | -1.10(-2.87%) |
Sep 06, 2023 | 38.55 | 39.15 | 37.72 | 38.30 | 20,467 | -0.27(-0.69%) |
Sep 05, 2023 | 40.37 | 40.67 | 38.57 | 38.57 | 41,166 | -2.84(-6.85%) |
Sep 01, 2023 | 41.39 | 41.65 | 41.09 | 41.40 | 11,662 | +1.10(+2.73%) |
Aug 31, 2023 | 40.48 | 40.93 | 40.30 | 40.30 | 35,124 | -0.10(-0.25%) |
Aug 30, 2023 | 40.02 | 40.72 | 40.02 | 40.40 | 20,674 | +0.32(+0.79%) |
Aug 29, 2023 | 38.42 | 40.08 | 38.09 | 40.08 | 30,531 | +1.69(+4.39%) |
Aug 28, 2023 | 37.73 | 39.00 | 37.73 | 38.40 | 88,053 | +0.92(+2.46%) |
Aug 25, 2023 | 37.51 | 37.99 | 36.42 | 37.48 | 42,840 | +0.37(+0.99%) |
Aug 24, 2023 | 38.04 | 38.87 | 37.08 | 37.11 | 17,450 | -1.17(-3.06%) |
Aug 23, 2023 | 36.99 | 38.35 | 36.89 | 38.28 | 22,098 | +1.24(+3.35%) |
Aug 22, 2023 | 37.79 | 37.83 | 36.91 | 37.04 | 17,028 | -0.61(-1.63%) |
Aug 21, 2023 | 37.59 | 37.82 | 36.76 | 37.66 | 26,339 | +0.08(+0.21%) |
Aug 18, 2023 | 36.58 | 37.76 | 36.58 | 37.58 | 17,839 | +0.32(+0.85%) |
Aug 17, 2023 | 39.12 | 39.12 | 37.23 | 37.26 | 67,034 | -1.47(-3.79%) |
Aug 16, 2023 | 39.79 | 39.94 | 38.73 | 38.73 | 29,375 | -1.16(-2.91%) |
Aug 15, 2023 | 40.39 | 40.43 | 39.76 | 39.89 | 31,046 | -1.67(-4.03%) |
Aug 14, 2023 | 40.81 | 41.56 | 40.51 | 41.56 | 30,967 | +0.21(+0.50%) |
Aug 11, 2023 | 40.93 | 41.57 | 40.92 | 41.35 | 17,908 | -0.04(-0.10%) |
Aug 10, 2023 | 42.11 | 42.92 | 41.14 | 41.39 | 40,930 | -0.25(-0.60%) |
Aug 09, 2023 | 42.22 | 42.25 | 41.35 | 41.64 | 17,332 | -0.57(-1.36%) |
Aug 08, 2023 | 41.72 | 42.28 | 41.03 | 42.22 | 26,121 | -1.20(-2.76%) |
Aug 07, 2023 | 42.84 | 43.42 | 42.49 | 43.42 | 20,143 | +1.02(+2.41%) |
Aug 04, 2023 | 42.75 | 43.64 | 42.28 | 42.39 | 25,252 | -0.06(-0.14%) |
Aug 03, 2023 | 42.23 | 42.77 | 41.62 | 42.45 | 29,371 | -0.44(-1.02%) |
Aug 02, 2023 | 42.89 | 43.51 | 42.42 | 42.89 | 101,927 | -1.53(-3.44%) |
Aug 01, 2023 | 44.02 | 44.62 | 43.62 | 44.42 | 16,905 | -0.38(-0.84%) |
Jul 31, 2023 | 44.59 | 45.07 | 44.27 | 44.79 | 28,971 | +0.58(+1.30%) |
Jul 28, 2023 | 44.19 | 44.62 | 43.72 | 44.22 | 36,999 | +1.05(+2.43%) |
Jul 27, 2023 | 45.73 | 45.73 | 42.88 | 43.17 | 49,994 | -1.61(-3.59%) |
Jul 26, 2023 | 44.03 | 45.21 | 44.03 | 44.77 | 27,219 | +0.58(+1.32%) |
Jul 25, 2023 | 43.63 | 44.63 | 43.62 | 44.19 | 43,653 | +0.26(+0.59%) |
Jul 24, 2023 | 43.72 | 44.57 | 43.61 | 43.93 | 26,192 | +0.18(+0.41%) |
Jul 21, 2023 | 44.73 | 44.73 | 43.75 | 43.75 | 16,768 | -0.35(-0.79%) |
Jul 20, 2023 | 44.84 | 44.98 | 43.64 | 44.10 | 67,797 | -0.69(-1.55%) |
Jul 19, 2023 | 44.65 | 45.11 | 44.20 | 44.79 | 57,045 | +0.47(+1.05%) |
Jul 18, 2023 | 43.26 | 44.50 | 43.26 | 44.33 | 57,678 | +1.16(+2.69%) |
Jul 17, 2023 | 42.10 | 43.34 | 41.88 | 43.17 | 53,838 | +0.88(+2.09%) |
Jul 14, 2023 | 43.59 | 43.59 | 41.86 | 42.29 | 72,287 | -1.29(-2.96%) |
Jul 13, 2023 | 43.44 | 43.66 | 42.97 | 43.57 | 79,552 | +0.65(+1.52%) |
Jul 12, 2023 | 43.77 | 43.77 | 42.81 | 42.92 | 69,955 | +0.89(+2.12%) |
Jul 11, 2023 | 41.02 | 42.14 | 40.85 | 42.03 | 42,731 | +1.37(+3.37%) |
Jul 10, 2023 | 39.10 | 40.73 | 38.96 | 40.66 | 74,923 | +1.48(+3.77%) |
Jul 07, 2023 | 38.32 | 40.13 | 38.30 | 39.18 | 33,419 | +1.09(+2.86%) |
Jul 06, 2023 | 38.37 | 38.37 | 37.03 | 38.09 | 28,767 | -1.35(-3.42%) |
Jul 05, 2023 | 39.93 | 40.03 | 39.26 | 39.44 | 105,836 | -1.13(-2.79%) |
Jul 03, 2023 | 40.13 | 40.79 | 40.13 | 40.57 | 19,896 | +0.40(+0.99%) |
Jun 30, 2023 | 40.34 | 40.52 | 39.78 | 40.17 | 52,763 | +0.70(+1.78%) |
Jun 29, 2023 | 38.10 | 39.48 | 38.10 | 39.47 | 70,130 | +1.34(+3.51%) |
Jun 28, 2023 | 37.71 | 38.13 | 37.35 | 38.13 | 28,114 | +0.06(+0.16%) |
Jun 27, 2023 | 36.48 | 38.19 | 36.48 | 38.07 | 25,324 | +1.72(+4.72%) |
Jun 26, 2023 | 35.66 | 36.84 | 35.66 | 36.36 | 20,297 | +0.87(+2.46%) |
Jun 23, 2023 | 35.60 | 36.27 | 35.34 | 35.48 | 25,892 | -1.23(-3.35%) |
Jun 22, 2023 | 36.58 | 36.98 | 36.20 | 36.71 | 20,176 | -0.72(-1.93%) |
Jun 21, 2023 | 36.98 | 37.89 | 36.87 | 37.44 | 24,432 | -0.16(-0.42%) |
Jun 20, 2023 | 37.85 | 37.85 | 37.01 | 37.59 | 19,515 | -0.85(-2.21%) |
Jun 16, 2023 | 39.22 | 39.41 | 38.05 | 38.44 | 25,710 | -0.60(-1.54%) |