Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.70 | 32.54 | 29.22 | 32.38 | 659,553 | +2.53(+8.48%) |
May 21, 2024 | 30.36 | 30.59 | 29.56 | 29.85 | 244,549 | -0.65(-2.13%) |
May 20, 2024 | 29.83 | 30.83 | 29.74 | 30.50 | 311,913 | +0.72(+2.42%) |
May 17, 2024 | 30.50 | 30.59 | 29.58 | 29.78 | 354,617 | -0.72(-2.36%) |
May 16, 2024 | 29.27 | 30.99 | 28.86 | 30.50 | 347,672 | +1.48(+5.12%) |
May 15, 2024 | 30.11 | 30.65 | 28.87 | 29.02 | 293,131 | -0.72(-2.44%) |
May 14, 2024 | 29.25 | 30.42 | 28.54 | 29.74 | 836,201 | +1.02(+3.55%) |
May 13, 2024 | 27.80 | 28.89 | 27.76 | 28.72 | 277,394 | +1.46(+5.36%) |
May 10, 2024 | 26.90 | 27.79 | 26.32 | 27.26 | 530,924 | +0.47(+1.75%) |
May 09, 2024 | 29.08 | 29.08 | 26.28 | 26.79 | 548,719 | -0.42(-1.54%) |
May 08, 2024 | 27.11 | 27.46 | 26.67 | 27.21 | 317,953 | -0.35(-1.27%) |
May 07, 2024 | 27.34 | 27.85 | 27.05 | 27.56 | 474,271 | +0.24(+0.88%) |
May 06, 2024 | 27.06 | 27.90 | 26.71 | 27.32 | 274,832 | +0.05(+0.18%) |
May 03, 2024 | 27.64 | 28.35 | 26.77 | 27.27 | 671,649 | +0.75(+2.83%) |
May 02, 2024 | 28.00 | 28.14 | 26.00 | 26.52 | 692,610 | -1.39(-4.98%) |
May 01, 2024 | 25.56 | 28.43 | 25.55 | 27.91 | 948,057 | +2.34(+9.15%) |
Apr 30, 2024 | 26.43 | 26.43 | 25.44 | 25.57 | 600,156 | -1.06(-3.98%) |
Apr 29, 2024 | 26.85 | 27.52 | 26.43 | 26.63 | 296,544 | +0.08(+0.30%) |
Apr 26, 2024 | 26.28 | 26.86 | 25.84 | 26.55 | 275,687 | +0.38(+1.45%) |
Apr 25, 2024 | 26.09 | 26.80 | 25.41 | 26.17 | 526,939 | -0.81(-3.00%) |
Apr 24, 2024 | 28.20 | 28.38 | 26.59 | 26.98 | 266,354 | -0.95(-3.40%) |
Apr 23, 2024 | 27.03 | 28.80 | 27.03 | 27.93 | 314,125 | +0.87(+3.22%) |
Apr 22, 2024 | 26.17 | 27.73 | 25.96 | 27.06 | 327,983 | +1.08(+4.16%) |
Apr 19, 2024 | 26.06 | 26.88 | 25.57 | 25.98 | 626,328 | -0.34(-1.29%) |
Apr 18, 2024 | 27.14 | 27.45 | 26.26 | 26.32 | 607,514 | -1.32(-4.78%) |
Apr 17, 2024 | 30.25 | 30.89 | 27.46 | 27.64 | 621,074 | -2.49(-8.26%) |
Apr 16, 2024 | 29.06 | 30.76 | 28.79 | 30.13 | 385,057 | +0.82(+2.80%) |
Apr 15, 2024 | 30.57 | 30.68 | 29.08 | 29.31 | 609,596 | -1.12(-3.68%) |
Apr 12, 2024 | 32.28 | 32.30 | 30.02 | 30.43 | 405,050 | -2.11(-6.48%) |
Apr 11, 2024 | 32.32 | 33.11 | 31.86 | 32.54 | 547,647 | +0.70(+2.20%) |
Apr 10, 2024 | 30.46 | 31.94 | 30.14 | 31.84 | 689,564 | +0.18(+0.57%) |
Apr 09, 2024 | 30.83 | 31.71 | 30.30 | 31.66 | 822,008 | +0.73(+2.36%) |
Apr 08, 2024 | 32.01 | 32.01 | 30.48 | 30.93 | 392,561 | -1.04(-3.25%) |
Apr 05, 2024 | 30.33 | 32.30 | 29.69 | 31.97 | 309,514 | +1.37(+4.48%) |
Apr 04, 2024 | 32.87 | 33.43 | 30.23 | 30.60 | 509,858 | -2.14(-6.54%) |
Apr 03, 2024 | 32.09 | 33.33 | 32.09 | 32.74 | 546,231 | +0.52(+1.61%) |
Apr 02, 2024 | 32.45 | 33.27 | 31.54 | 32.22 | 379,855 | -0.86(-2.60%) |
Apr 01, 2024 | 33.77 | 33.99 | 32.21 | 33.08 | 426,303 | -0.69(-2.04%) |
Mar 28, 2024 | 33.04 | 33.84 | 33.71 | 33.77 | 527,839 | +0.91(+2.77%) |
Mar 27, 2024 | 32.37 | 33.00 | 31.76 | 32.86 | 867,781 | +0.73(+2.27%) |
Mar 26, 2024 | 35.12 | 35.48 | 31.76 | 32.13 | 554,648 | -2.66(-7.65%) |
Mar 25, 2024 | 33.73 | 35.67 | 33.70 | 34.79 | 800,819 | +0.89(+2.63%) |
Mar 22, 2024 | 33.04 | 34.33 | 32.60 | 33.90 | 327,396 | +0.77(+2.32%) |
Mar 21, 2024 | 33.42 | 34.13 | 32.92 | 33.13 | 328,246 | -0.02(-0.06%) |
Mar 20, 2024 | 33.33 | 33.76 | 32.52 | 33.15 | 620,769 | -0.61(-1.81%) |
Mar 19, 2024 | 32.67 | 35.02 | 32.52 | 33.76 | 700,476 | +0.63(+1.90%) |
Mar 18, 2024 | 36.08 | 36.96 | 33.02 | 33.13 | 586,831 | -3.18(-8.76%) |
Mar 15, 2024 | 36.04 | 37.31 | 36.04 | 36.31 | 722,545 | -0.06(-0.16%) |
Mar 14, 2024 | 37.50 | 37.82 | 36.00 | 36.37 | 490,863 | -1.53(-4.04%) |
Mar 13, 2024 | 38.75 | 39.58 | 37.63 | 37.90 | 629,770 | -0.79(-2.04%) |
Mar 12, 2024 | 38.01 | 39.55 | 37.66 | 38.69 | 740,879 | +0.80(+2.11%) |
Mar 11, 2024 | 37.82 | 38.98 | 37.01 | 37.89 | 480,775 | +1.03(+2.79%) |
Mar 08, 2024 | 35.99 | 39.70 | 35.06 | 36.86 | 456,792 | -0.33(-0.89%) |
Mar 07, 2024 | 38.17 | 38.72 | 37.03 | 37.19 | 523,275 | -0.59(-1.56%) |
Mar 06, 2024 | 38.03 | 38.64 | 37.02 | 37.78 | 840,256 | +0.22(+0.59%) |
Mar 05, 2024 | 37.37 | 38.19 | 37.10 | 37.56 | 316,907 | -0.09(-0.24%) |
Mar 04, 2024 | 40.40 | 40.40 | 37.47 | 37.65 | 344,262 | -2.08(-5.24%) |
Mar 01, 2024 | 38.82 | 40.48 | 38.77 | 39.73 | 589,832 | +0.97(+2.50%) |
Feb 29, 2024 | 41.24 | 41.50 | 38.40 | 38.76 | 499,797 | -1.42(-3.53%) |
Feb 28, 2024 | 42.36 | 42.91 | 40.18 | 40.18 | 408,940 | -2.81(-6.54%) |
Feb 27, 2024 | 41.64 | 43.81 | 41.53 | 42.99 | 515,001 | +2.05(+5.01%) |
Feb 26, 2024 | 37.41 | 41.14 | 37.41 | 40.94 | 620,417 | +3.52(+9.41%) |
Feb 23, 2024 | 37.60 | 38.03 | 37.01 | 37.42 | 339,807 | -0.02(-0.05%) |
Feb 22, 2024 | 35.52 | 37.81 | 34.76 | 37.44 | 417,296 | +2.16(+6.12%) |
Feb 21, 2024 | 34.86 | 35.70 | 34.50 | 35.28 | 364,094 | -0.93(-2.57%) |
Feb 20, 2024 | 36.28 | 36.98 | 35.69 | 36.21 | 396,724 | -0.71(-1.92%) |
Feb 16, 2024 | 37.50 | 37.99 | 36.61 | 36.92 | 340,304 | -1.27(-3.33%) |
Feb 15, 2024 | 38.92 | 39.09 | 37.69 | 38.19 | 382,643 | -0.27(-0.70%) |
Feb 14, 2024 | 39.60 | 39.83 | 38.16 | 38.46 | 587,980 | -0.31(-0.80%) |
Feb 13, 2024 | 39.42 | 40.21 | 37.20 | 38.77 | 566,385 | -2.85(-6.85%) |
Feb 12, 2024 | 39.98 | 41.68 | 39.55 | 41.62 | 424,156 | +1.98(+4.99%) |
Feb 09, 2024 | 38.23 | 39.88 | 37.40 | 39.64 | 467,212 | +1.73(+4.56%) |
Feb 08, 2024 | 37.93 | 39.00 | 37.58 | 37.91 | 453,788 | +0.61(+1.64%) |
Feb 07, 2024 | 37.73 | 38.27 | 37.04 | 37.30 | 248,234 | -0.45(-1.19%) |
Feb 06, 2024 | 35.14 | 37.85 | 34.72 | 37.75 | 418,457 | +2.68(+7.64%) |
Feb 05, 2024 | 34.62 | 35.35 | 33.43 | 35.07 | 281,882 | +0.35(+1.01%) |
Feb 02, 2024 | 34.06 | 35.52 | 33.42 | 34.72 | 331,937 | +0.05(+0.14%) |
Feb 01, 2024 | 33.31 | 35.00 | 32.33 | 34.67 | 450,585 | +1.70(+5.16%) |
Jan 31, 2024 | 32.46 | 34.31 | 32.00 | 32.97 | 380,669 | +0.27(+0.83%) |
Jan 30, 2024 | 33.34 | 33.34 | 31.99 | 32.70 | 251,188 | -0.93(-2.77%) |
Jan 29, 2024 | 31.93 | 33.66 | 31.05 | 33.63 | 352,161 | +1.91(+6.02%) |
Jan 26, 2024 | 32.90 | 33.42 | 31.50 | 31.72 | 263,386 | -1.17(-3.56%) |
Jan 25, 2024 | 32.69 | 33.73 | 32.46 | 32.89 | 283,992 | +0.69(+2.14%) |
Jan 24, 2024 | 34.97 | 34.98 | 32.05 | 32.20 | 311,353 | -2.43(-7.02%) |
Jan 23, 2024 | 34.59 | 34.83 | 33.67 | 34.63 | 395,700 | +0.49(+1.44%) |
Jan 22, 2024 | 33.00 | 34.96 | 33.00 | 34.14 | 375,333 | +1.37(+4.18%) |
Jan 19, 2024 | 32.36 | 33.37 | 31.64 | 32.77 | 297,424 | +0.50(+1.55%) |
Jan 18, 2024 | 32.76 | 32.76 | 31.27 | 32.27 | 262,142 | -0.18(-0.55%) |
Jan 17, 2024 | 31.55 | 33.34 | 30.67 | 32.45 | 362,680 | +0.17(+0.53%) |
Jan 16, 2024 | 32.62 | 32.98 | 30.95 | 32.28 | 332,197 | -0.87(-2.62%) |
Jan 12, 2024 | 32.35 | 33.65 | 31.99 | 33.15 | 347,287 | +1.13(+3.53%) |
Jan 11, 2024 | 33.74 | 33.77 | 31.89 | 32.02 | 702,530 | -2.18(-6.37%) |
Jan 10, 2024 | 32.81 | 34.23 | 32.09 | 34.20 | 502,079 | +1.25(+3.79%) |
Jan 09, 2024 | 32.03 | 33.42 | 31.17 | 32.95 | 337,472 | +0.30(+0.92%) |
Jan 08, 2024 | 30.90 | 32.67 | 30.39 | 32.65 | 279,843 | +1.42(+4.55%) |
Jan 05, 2024 | 30.67 | 31.64 | 29.63 | 31.23 | 153,201 | -0.06(-0.19%) |
Jan 04, 2024 | 31.33 | 31.77 | 29.91 | 31.29 | 279,014 | -0.08(-0.26%) |
Jan 03, 2024 | 32.69 | 32.76 | 30.91 | 31.37 | 260,119 | -1.72(-5.20%) |
Jan 02, 2024 | 31.58 | 34.12 | 30.66 | 33.09 | 366,751 | +1.56(+4.95%) |
Dec 29, 2023 | 32.83 | 32.83 | 31.16 | 31.53 | 363,422 | -1.44(-4.37%) |
Dec 28, 2023 | 32.81 | 33.63 | 32.68 | 32.97 | 391,205 | +0.22(+0.67%) |
Dec 27, 2023 | 33.27 | 33.72 | 32.02 | 32.75 | 247,490 | -0.05(-0.15%) |
Dec 26, 2023 | 32.18 | 33.16 | 32.06 | 32.80 | 216,120 | +1.10(+3.47%) |
Dec 22, 2023 | 31.73 | 32.62 | 31.29 | 31.70 | 271,431 | +0.42(+1.34%) |
Dec 21, 2023 | 31.53 | 32.19 | 30.96 | 31.28 | 283,000 | +0.51(+1.66%) |
Dec 20, 2023 | 32.71 | 33.07 | 30.68 | 30.77 | 692,751 | -1.64(-5.06%) |
Dec 19, 2023 | 29.27 | 32.50 | 29.12 | 32.41 | 655,968 | +3.74(+13.04%) |
Dec 18, 2023 | 28.91 | 29.43 | 27.67 | 28.67 | 449,328 | -0.21(-0.73%) |
Dec 15, 2023 | 28.35 | 28.95 | 27.70 | 28.88 | 809,329 | +0.84(+3.00%) |
Dec 14, 2023 | 26.29 | 28.32 | 26.29 | 28.04 | 584,714 | +2.09(+8.05%) |
Dec 13, 2023 | 24.58 | 26.33 | 24.00 | 25.95 | 569,665 | +2.61(+11.18%) |
Dec 12, 2023 | 23.38 | 23.61 | 22.35 | 23.34 | 294,629 | -0.05(-0.21%) |
Dec 11, 2023 | 23.71 | 23.71 | 22.99 | 23.39 | 266,251 | -0.40(-1.68%) |
Dec 08, 2023 | 24.40 | 24.70 | 23.75 | 23.79 | 329,477 | -0.23(-0.96%) |
Dec 07, 2023 | 23.50 | 24.23 | 23.19 | 24.02 | 241,560 | +0.58(+2.47%) |
Dec 06, 2023 | 23.16 | 24.19 | 22.70 | 23.44 | 1,410,750 | +0.48(+2.09%) |
Dec 05, 2023 | 23.83 | 23.84 | 22.85 | 22.96 | 259,792 | -1.03(-4.29%) |
Dec 04, 2023 | 24.78 | 25.30 | 23.56 | 23.99 | 264,903 | -0.88(-3.54%) |
Dec 01, 2023 | 23.54 | 25.25 | 23.02 | 24.87 | 304,330 | +0.93(+3.88%) |
Nov 30, 2023 | 24.54 | 25.29 | 23.71 | 23.94 | 294,203 | -0.30(-1.24%) |
Nov 29, 2023 | 26.00 | 26.48 | 24.00 | 24.24 | 300,581 | -1.28(-5.02%) |
Nov 28, 2023 | 25.76 | 25.76 | 24.25 | 25.52 | 460,765 | -0.28(-1.09%) |
Nov 27, 2023 | 24.60 | 26.26 | 23.97 | 25.80 | 763,957 | +1.89(+7.90%) |
Nov 24, 2023 | 23.26 | 24.02 | 23.15 | 23.91 | 154,663 | +0.38(+1.61%) |
Nov 22, 2023 | 23.35 | 23.84 | 23.12 | 23.53 | 229,542 | +0.59(+2.57%) |
Nov 21, 2023 | 24.08 | 24.34 | 22.88 | 22.94 | 285,269 | -1.44(-5.91%) |
Nov 20, 2023 | 24.87 | 26.71 | 24.19 | 24.38 | 630,223 | -0.61(-2.44%) |
Nov 17, 2023 | 22.74 | 25.38 | 22.59 | 24.99 | 663,000 | +2.81(+12.67%) |
Nov 16, 2023 | 23.05 | 23.71 | 21.67 | 22.18 | 626,023 | -0.34(-1.51%) |
Nov 15, 2023 | 22.98 | 26.50 | 22.46 | 22.52 | 1,653,884 | +3.12(+16.08%) |
Nov 14, 2023 | 19.10 | 20.27 | 18.72 | 19.40 | 653,675 | +1.69(+9.54%) |
Nov 13, 2023 | 18.89 | 18.90 | 17.52 | 17.71 | 660,933 | -1.45(-7.57%) |
Nov 10, 2023 | 18.78 | 19.40 | 18.33 | 19.16 | 315,537 | +0.26(+1.38%) |
Nov 09, 2023 | 19.61 | 19.74 | 18.62 | 18.90 | 437,121 | -0.50(-2.58%) |
Nov 08, 2023 | 19.52 | 19.68 | 19.02 | 19.40 | 415,025 | -0.19(-0.97%) |
Nov 07, 2023 | 18.44 | 19.90 | 18.37 | 19.59 | 389,797 | +1.17(+6.35%) |
Nov 06, 2023 | 19.59 | 19.86 | 18.21 | 18.42 | 384,557 | -1.16(-5.92%) |
Nov 03, 2023 | 18.99 | 19.99 | 18.99 | 19.58 | 441,760 | +0.97(+5.21%) |
Nov 02, 2023 | 18.86 | 18.95 | 18.26 | 18.61 | 359,609 | -0.16(-0.85%) |
Nov 01, 2023 | 19.27 | 19.27 | 18.29 | 18.77 | 347,409 | -0.33(-1.73%) |
Oct 31, 2023 | 18.55 | 19.51 | 18.32 | 19.10 | 288,767 | +0.44(+2.36%) |
Oct 30, 2023 | 18.46 | 19.14 | 18.46 | 18.66 | 304,428 | +0.25(+1.36%) |
Oct 27, 2023 | 19.37 | 19.37 | 18.31 | 18.41 | 334,526 | -0.82(-4.26%) |
Oct 26, 2023 | 18.78 | 19.44 | 18.29 | 19.23 | 322,906 | +0.30(+1.58%) |
Oct 25, 2023 | 19.77 | 19.77 | 18.78 | 18.93 | 376,883 | -0.93(-4.68%) |
Oct 24, 2023 | 19.55 | 20.33 | 19.55 | 19.86 | 330,582 | +0.53(+2.74%) |
Oct 23, 2023 | 20.01 | 20.45 | 19.33 | 19.33 | 354,160 | -0.85(-4.21%) |
Oct 20, 2023 | 20.66 | 21.05 | 20.18 | 20.18 | 209,701 | -0.42(-2.04%) |
Oct 19, 2023 | 21.50 | 21.50 | 20.35 | 20.60 | 256,489 | -0.79(-3.69%) |
Oct 18, 2023 | 22.04 | 22.42 | 21.06 | 21.39 | 320,065 | -1.08(-4.81%) |
Oct 17, 2023 | 22.47 | 23.64 | 22.30 | 22.47 | 282,542 | -0.19(-0.84%) |
Oct 16, 2023 | 22.84 | 23.25 | 22.29 | 22.66 | 344,454 | -0.26(-1.13%) |
Oct 13, 2023 | 23.52 | 23.88 | 22.61 | 22.92 | 314,365 | -0.46(-1.97%) |
Oct 12, 2023 | 24.02 | 24.16 | 22.75 | 23.38 | 284,860 | -0.77(-3.19%) |
Oct 11, 2023 | 24.80 | 25.48 | 23.95 | 24.15 | 221,834 | -0.65(-2.62%) |
Oct 10, 2023 | 24.58 | 25.52 | 24.51 | 24.80 | 248,932 | +0.28(+1.14%) |
Oct 09, 2023 | 24.71 | 24.80 | 24.02 | 24.52 | 230,938 | -0.58(-2.31%) |
Oct 06, 2023 | 24.93 | 25.36 | 24.51 | 25.10 | 184,809 | -0.31(-1.22%) |
Oct 05, 2023 | 25.07 | 25.71 | 24.38 | 25.41 | 285,681 | +0.28(+1.11%) |
Oct 04, 2023 | 24.57 | 25.43 | 24.35 | 25.13 | 297,104 | +0.64(+2.61%) |
Oct 03, 2023 | 25.60 | 25.60 | 24.37 | 24.49 | 255,883 | -1.17(-4.56%) |
Oct 02, 2023 | 25.53 | 26.45 | 25.22 | 25.66 | 348,653 | +0.11(+0.43%) |
Sep 29, 2023 | 25.71 | 26.17 | 25.12 | 25.55 | 468,455 | +0.11(+0.43%) |
Sep 28, 2023 | 27.11 | 27.11 | 25.12 | 25.44 | 389,638 | -1.76(-6.47%) |
Sep 27, 2023 | 26.93 | 27.72 | 26.85 | 27.20 | 241,070 | +0.47(+1.76%) |
Sep 26, 2023 | 26.73 | 27.89 | 26.18 | 26.73 | 282,467 | +0.48(+1.83%) |
Sep 25, 2023 | 27.09 | 26.99 | 26.21 | 26.25 | 333,862 | -0.99(-3.63%) |
Sep 22, 2023 | 27.13 | 27.70 | 26.62 | 27.24 | 336,287 | +0.32(+1.19%) |
Sep 21, 2023 | 26.18 | 27.26 | 25.95 | 26.92 | 311,934 | +0.41(+1.55%) |
Sep 20, 2023 | 28.14 | 28.27 | 26.49 | 26.51 | 287,999 | -1.36(-4.88%) |
Sep 19, 2023 | 27.08 | 28.65 | 26.75 | 27.87 | 487,557 | +0.74(+2.73%) |
Sep 18, 2023 | 28.76 | 29.12 | 27.00 | 27.13 | 514,356 | -1.41(-4.94%) |
Sep 15, 2023 | 29.43 | 29.43 | 28.00 | 28.54 | 1,081,311 | -0.85(-2.89%) |
Sep 14, 2023 | 29.38 | 29.86 | 28.93 | 29.39 | 266,176 | +0.20(+0.69%) |
Sep 13, 2023 | 30.41 | 30.69 | 29.08 | 29.19 | 450,748 | -1.24(-4.07%) |
Sep 12, 2023 | 31.32 | 31.62 | 30.04 | 30.43 | 311,971 | -1.10(-3.49%) |
Sep 11, 2023 | 31.66 | 32.53 | 31.26 | 31.53 | 377,223 | -0.03(-0.10%) |
Sep 08, 2023 | 30.97 | 32.98 | 30.68 | 31.56 | 337,532 | +0.56(+1.81%) |
Sep 07, 2023 | 31.69 | 31.90 | 30.13 | 31.00 | 398,410 | -1.08(-3.37%) |
Sep 06, 2023 | 31.01 | 32.11 | 30.51 | 32.08 | 334,996 | +1.03(+3.32%) |
Sep 05, 2023 | 32.00 | 33.13 | 30.93 | 31.05 | 411,713 | -0.69(-2.17%) |
Sep 01, 2023 | 30.70 | 32.00 | 30.56 | 31.74 | 316,352 | +1.39(+4.58%) |
Aug 31, 2023 | 31.40 | 31.47 | 30.32 | 30.35 | 262,123 | -1.14(-3.62%) |
Aug 30, 2023 | 31.89 | 32.03 | 31.35 | 31.49 | 392,300 | -0.16(-0.51%) |
Aug 29, 2023 | 31.44 | 31.82 | 31.00 | 31.65 | 316,535 | +0.11(+0.35%) |
Aug 28, 2023 | 31.69 | 32.49 | 31.25 | 31.54 | 156,856 | +0.12(+0.38%) |
Aug 25, 2023 | 31.05 | 31.61 | 30.32 | 31.42 | 224,836 | +0.57(+1.85%) |
Aug 24, 2023 | 33.03 | 33.03 | 30.74 | 30.85 | 292,530 | -1.82(-5.57%) |
Aug 23, 2023 | 32.70 | 33.98 | 32.54 | 32.67 | 379,597 | +0.06(+0.18%) |
Aug 22, 2023 | 31.29 | 33.34 | 31.21 | 32.61 | 459,588 | +1.45(+4.65%) |
Aug 21, 2023 | 29.66 | 31.25 | 29.20 | 31.16 | 433,493 | +1.59(+5.38%) |
Aug 18, 2023 | 27.07 | 29.80 | 26.99 | 29.57 | 530,929 | +1.55(+5.53%) |
Aug 17, 2023 | 28.72 | 28.88 | 27.69 | 28.02 | 477,345 | -0.15(-0.53%) |
Aug 16, 2023 | 29.63 | 29.79 | 28.02 | 28.17 | 427,612 | -1.77(-5.91%) |
Aug 15, 2023 | 29.30 | 30.20 | 28.65 | 29.94 | 498,269 | +0.40(+1.35%) |
Aug 14, 2023 | 27.05 | 29.59 | 26.76 | 29.54 | 825,899 | +1.77(+6.37%) |
Aug 11, 2023 | 28.90 | 29.19 | 27.66 | 27.77 | 355,111 | -1.53(-5.22%) |
Aug 10, 2023 | 28.50 | 29.98 | 27.97 | 29.30 | 716,729 | +0.88(+3.10%) |
Aug 09, 2023 | 25.72 | 29.34 | 25.54 | 28.42 | 599,589 | +2.69(+10.45%) |
Aug 08, 2023 | 28.27 | 28.48 | 25.06 | 25.73 | 1,275,793 | -6.12(-19.22%) |
Aug 07, 2023 | 32.09 | 32.24 | 31.30 | 31.85 | 798,210 | -0.30(-0.93%) |
Aug 04, 2023 | 32.91 | 33.15 | 31.90 | 32.15 | 324,412 | -0.62(-1.89%) |
Aug 03, 2023 | 33.86 | 34.44 | 32.76 | 32.77 | 315,211 | -1.37(-4.01%) |
Aug 02, 2023 | 34.28 | 34.51 | 33.52 | 34.14 | 333,991 | -0.78(-2.23%) |
Aug 01, 2023 | 35.36 | 35.99 | 34.32 | 34.92 | 380,160 | -0.04(-0.11%) |
Jul 31, 2023 | 34.30 | 35.34 | 33.95 | 34.96 | 246,725 | +0.62(+1.81%) |
Jul 28, 2023 | 34.33 | 35.34 | 34.13 | 34.34 | 383,358 | +0.83(+2.48%) |
Jul 27, 2023 | 34.92 | 34.92 | 33.11 | 33.51 | 338,205 | -1.22(-3.51%) |
Jul 26, 2023 | 36.25 | 36.46 | 34.40 | 34.73 | 332,562 | -1.67(-4.59%) |
Jul 25, 2023 | 35.58 | 36.91 | 35.40 | 36.40 | 454,983 | +0.74(+2.08%) |
Jul 24, 2023 | 34.59 | 35.80 | 34.40 | 35.66 | 538,342 | +1.82(+5.38%) |
Jul 21, 2023 | 34.51 | 35.00 | 33.75 | 33.84 | 428,892 | -0.36(-1.05%) |
Jul 20, 2023 | 35.20 | 35.48 | 33.68 | 34.20 | 415,241 | -1.30(-3.66%) |
Jul 19, 2023 | 37.49 | 37.75 | 35.23 | 35.50 | 357,439 | -1.85(-4.95%) |
Jul 18, 2023 | 36.50 | 37.53 | 36.01 | 37.35 | 576,323 | +0.70(+1.91%) |
Jul 17, 2023 | 36.24 | 37.50 | 35.70 | 36.65 | 701,424 | +1.21(+3.41%) |
Jul 14, 2023 | 31.70 | 36.23 | 31.70 | 35.44 | 1,349,635 | +4.63(+15.03%) |
Jul 13, 2023 | 31.00 | 31.47 | 30.49 | 30.81 | 239,136 | -0.18(-0.58%) |
Jul 12, 2023 | 30.64 | 31.77 | 30.38 | 30.99 | 568,887 | +0.73(+2.41%) |
Jul 11, 2023 | 31.42 | 31.42 | 30.14 | 30.26 | 277,243 | -1.02(-3.26%) |
Jul 10, 2023 | 29.32 | 31.32 | 28.81 | 31.28 | 455,067 | +1.92(+6.54%) |
Jul 07, 2023 | 29.24 | 29.98 | 29.00 | 29.36 | 542,996 | +0.28(+0.96%) |
Jul 06, 2023 | 28.01 | 29.18 | 27.60 | 29.08 | 335,615 | +0.73(+2.57%) |
Jul 05, 2023 | 27.88 | 29.24 | 27.70 | 28.35 | 439,737 | -0.31(-1.08%) |