Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 47.40 | 47.79 | 47.15 | 47.39 | 43,566 | -0.01(-0.02%) |
May 24, 2024 | 46.81 | 47.44 | 46.77 | 47.40 | 35,901 | +0.86(+1.85%) |
May 23, 2024 | 46.65 | 46.85 | 46.12 | 46.54 | 62,766 | -0.20(-0.43%) |
May 22, 2024 | 46.40 | 46.98 | 46.29 | 46.74 | 58,057 | +0.43(+0.93%) |
May 21, 2024 | 46.38 | 46.45 | 45.39 | 46.31 | 77,626 | -0.10(-0.22%) |
May 20, 2024 | 46.30 | 46.83 | 46.26 | 46.41 | 117,316 | -0.05(-0.11%) |
May 17, 2024 | 46.99 | 47.01 | 45.58 | 46.46 | 95,247 | -0.47(-1.00%) |
May 16, 2024 | 46.58 | 47.04 | 46.42 | 46.93 | 99,508 | +0.18(+0.39%) |
May 15, 2024 | 46.96 | 47.02 | 46.20 | 46.75 | 89,968 | +0.02(+0.04%) |
May 14, 2024 | 47.03 | 47.03 | 46.42 | 46.73 | 72,379 | +0.07(+0.15%) |
May 13, 2024 | 47.21 | 47.21 | 46.40 | 46.66 | 56,994 | -0.23(-0.49%) |
May 10, 2024 | 46.90 | 46.96 | 46.36 | 46.89 | 50,899 | -0.06(-0.13%) |
May 09, 2024 | 46.05 | 47.18 | 45.80 | 46.95 | 114,987 | +0.85(+1.84%) |
May 08, 2024 | 45.28 | 46.15 | 45.28 | 46.10 | 59,279 | +0.57(+1.25%) |
May 07, 2024 | 45.64 | 45.88 | 45.45 | 45.53 | 61,593 | -0.22(-0.48%) |
May 06, 2024 | 45.78 | 45.89 | 45.42 | 45.75 | 40,754 | +0.21(+0.46%) |
May 03, 2024 | 46.12 | 46.19 | 45.51 | 45.54 | 51,250 | +0.13(+0.29%) |
May 02, 2024 | 45.46 | 45.83 | 45.12 | 45.41 | 87,351 | +0.39(+0.87%) |
May 01, 2024 | 45.31 | 45.93 | 44.88 | 45.02 | 77,269 | -0.17(-0.38%) |
Apr 30, 2024 | 45.57 | 45.57 | 44.91 | 45.19 | 87,846 | -0.25(-0.55%) |
Apr 29, 2024 | 45.15 | 45.62 | 44.96 | 45.44 | 89,864 | +0.54(+1.20%) |
Apr 26, 2024 | 44.52 | 45.44 | 44.42 | 44.90 | 117,700 | +0.19(+0.42%) |
Apr 25, 2024 | 43.76 | 45.33 | 43.76 | 44.71 | 105,611 | +0.55(+1.25%) |
Apr 24, 2024 | 43.93 | 44.25 | 43.03 | 44.16 | 91,171 | -0.06(-0.14%) |
Apr 23, 2024 | 44.07 | 44.41 | 43.70 | 44.22 | 58,544 | +0.33(+0.75%) |
Apr 22, 2024 | 44.81 | 45.02 | 43.74 | 43.89 | 64,667 | -0.82(-1.83%) |
Apr 19, 2024 | 43.23 | 44.71 | 43.21 | 44.71 | 64,921 | +1.26(+2.90%) |
Apr 18, 2024 | 43.69 | 44.03 | 43.45 | 43.45 | 66,827 | -0.24(-0.55%) |
Apr 17, 2024 | 44.49 | 44.85 | 43.39 | 43.69 | 152,204 | -1.23(-2.74%) |
Apr 16, 2024 | 44.53 | 45.07 | 44.26 | 44.92 | 45,095 | -0.12(-0.27%) |
Apr 15, 2024 | 45.84 | 45.84 | 44.70 | 45.04 | 47,604 | -0.42(-0.92%) |
Apr 12, 2024 | 45.85 | 46.06 | 44.98 | 45.46 | 45,880 | -0.71(-1.54%) |
Apr 11, 2024 | 45.54 | 46.61 | 45.11 | 46.17 | 54,934 | +0.83(+1.83%) |
Apr 10, 2024 | 45.51 | 46.06 | 45.00 | 45.34 | 74,177 | -1.06(-2.28%) |
Apr 09, 2024 | 46.70 | 46.95 | 46.03 | 46.40 | 43,939 | -0.29(-0.62%) |
Apr 08, 2024 | 46.39 | 46.86 | 45.88 | 46.69 | 42,655 | +0.69(+1.50%) |
Apr 05, 2024 | 45.77 | 46.27 | 45.22 | 46.00 | 70,807 | -0.18(-0.39%) |
Apr 04, 2024 | 46.09 | 46.64 | 45.95 | 46.18 | 38,423 | +0.45(+0.98%) |
Apr 03, 2024 | 45.12 | 46.01 | 45.12 | 45.73 | 46,358 | +0.27(+0.59%) |
Apr 02, 2024 | 45.92 | 46.30 | 45.02 | 45.46 | 71,282 | -0.48(-1.04%) |
Apr 01, 2024 | 46.16 | 46.38 | 45.63 | 45.94 | 103,299 | -0.42(-0.91%) |
Mar 28, 2024 | 45.86 | 46.73 | 45.54 | 46.36 | 52,822 | +0.46(+1.00%) |
Mar 27, 2024 | 45.99 | 46.11 | 45.57 | 45.90 | 30,809 | +0.43(+0.95%) |
Mar 26, 2024 | 45.99 | 46.26 | 45.29 | 45.47 | 53,179 | -0.11(-0.24%) |
Mar 25, 2024 | 45.29 | 45.71 | 44.75 | 45.58 | 47,080 | +0.57(+1.27%) |
Mar 22, 2024 | 45.76 | 45.80 | 44.77 | 45.01 | 87,869 | -0.53(-1.16%) |
Mar 21, 2024 | 44.63 | 45.77 | 44.16 | 45.54 | 52,724 | +0.91(+2.04%) |
Mar 20, 2024 | 43.55 | 44.84 | 43.20 | 44.63 | 54,143 | +0.91(+2.08%) |
Mar 19, 2024 | 43.10 | 44.55 | 43.10 | 43.72 | 51,444 | +0.35(+0.81%) |
Mar 18, 2024 | 44.12 | 44.25 | 43.35 | 43.37 | 65,447 | -0.58(-1.32%) |
Mar 15, 2024 | 44.16 | 45.18 | 43.93 | 43.95 | 150,196 | -0.31(-0.70%) |
Mar 14, 2024 | 45.26 | 45.26 | 43.95 | 44.26 | 66,861 | -1.02(-2.25%) |
Mar 13, 2024 | 45.64 | 46.07 | 45.02 | 45.28 | 44,338 | -0.51(-1.11%) |
Mar 12, 2024 | 45.43 | 45.91 | 45.01 | 45.79 | 49,487 | +0.58(+1.28%) |
Mar 11, 2024 | 45.81 | 46.08 | 45.09 | 45.21 | 77,371 | -0.59(-1.29%) |
Mar 08, 2024 | 46.63 | 47.50 | 45.74 | 45.80 | 88,758 | -0.88(-1.89%) |
Mar 07, 2024 | 46.67 | 47.23 | 46.49 | 46.68 | 83,711 | +0.52(+1.13%) |
Mar 06, 2024 | 46.79 | 46.79 | 45.99 | 46.16 | 55,028 | -0.09(-0.19%) |
Mar 05, 2024 | 45.91 | 46.96 | 45.84 | 46.25 | 96,203 | -0.26(-0.56%) |
Mar 04, 2024 | 47.57 | 48.44 | 46.38 | 46.51 | 84,416 | -1.16(-2.43%) |
Mar 01, 2024 | 48.85 | 48.85 | 46.56 | 47.67 | 137,958 | -1.01(-2.07%) |
Feb 29, 2024 | 50.02 | 50.02 | 47.88 | 48.68 | 152,234 | -0.49(-1.00%) |
Feb 28, 2024 | 50.32 | 50.62 | 49.15 | 49.17 | 53,491 | -1.68(-3.30%) |
Feb 27, 2024 | 51.69 | 51.82 | 50.55 | 50.85 | 77,912 | -0.57(-1.11%) |
Feb 26, 2024 | 51.46 | 51.76 | 51.02 | 51.41 | 99,243 | -0.08(-0.15%) |
Feb 23, 2024 | 51.99 | 52.05 | 51.17 | 51.49 | 88,594 | -0.10(-0.19%) |
Feb 22, 2024 | 51.78 | 52.22 | 50.95 | 51.59 | 78,517 | -0.14(-0.27%) |
Feb 21, 2024 | 51.58 | 51.94 | 50.92 | 51.73 | 72,258 | +0.34(+0.66%) |
Feb 20, 2024 | 52.51 | 52.51 | 51.08 | 51.40 | 97,684 | -1.94(-3.63%) |
Feb 16, 2024 | 54.75 | 54.75 | 52.81 | 53.33 | 59,069 | -1.17(-2.14%) |
Feb 15, 2024 | 53.73 | 54.74 | 52.80 | 54.50 | 85,986 | +1.27(+2.38%) |
Feb 14, 2024 | 52.88 | 53.98 | 52.12 | 53.23 | 59,621 | +0.91(+1.74%) |
Feb 13, 2024 | 52.47 | 53.50 | 48.87 | 52.32 | 83,832 | -1.58(-2.92%) |
Feb 12, 2024 | 51.87 | 54.14 | 51.61 | 53.90 | 108,108 | +2.30(+4.47%) |
Feb 09, 2024 | 50.93 | 52.20 | 50.63 | 51.59 | 55,874 | +0.48(+0.94%) |
Feb 08, 2024 | 51.18 | 51.18 | 50.35 | 51.12 | 45,726 | +0.14(+0.27%) |
Feb 07, 2024 | 51.12 | 51.63 | 50.67 | 50.98 | 50,069 | -0.07(-0.14%) |
Feb 06, 2024 | 49.40 | 51.38 | 49.40 | 51.05 | 78,004 | +1.69(+3.42%) |
Feb 05, 2024 | 49.85 | 49.88 | 48.88 | 49.36 | 53,724 | -0.76(-1.51%) |
Feb 02, 2024 | 48.17 | 50.27 | 47.78 | 50.12 | 66,808 | +1.48(+3.04%) |
Feb 01, 2024 | 48.68 | 48.78 | 47.04 | 48.64 | 57,302 | +0.41(+0.85%) |
Jan 31, 2024 | 49.81 | 49.92 | 48.02 | 48.23 | 50,005 | -1.89(-3.76%) |
Jan 30, 2024 | 49.37 | 50.33 | 49.24 | 50.12 | 53,001 | +0.68(+1.37%) |
Jan 29, 2024 | 50.24 | 50.24 | 48.51 | 49.44 | 68,893 | -0.88(-1.74%) |
Jan 26, 2024 | 51.55 | 51.55 | 49.89 | 50.32 | 89,824 | -0.77(-1.50%) |
Jan 25, 2024 | 51.11 | 51.88 | 50.28 | 51.09 | 172,637 | +1.35(+2.71%) |
Jan 24, 2024 | 50.35 | 51.25 | 49.44 | 49.74 | 217,116 | +0.95(+1.94%) |
Jan 23, 2024 | 49.68 | 49.97 | 48.79 | 48.79 | 107,173 | +0.35(+0.72%) |
Jan 22, 2024 | 47.35 | 48.44 | 47.35 | 48.44 | 42,841 | +1.53(+3.25%) |
Jan 19, 2024 | 47.03 | 47.05 | 46.30 | 46.91 | 32,841 | +0.25(+0.53%) |
Jan 18, 2024 | 45.78 | 46.86 | 45.78 | 46.67 | 49,160 | +1.25(+2.75%) |
Jan 17, 2024 | 44.96 | 45.53 | 44.90 | 45.42 | 36,254 | -0.22(-0.48%) |
Jan 16, 2024 | 45.89 | 46.09 | 45.24 | 45.64 | 35,776 | -0.55(-1.19%) |
Jan 12, 2024 | 46.80 | 47.51 | 45.97 | 46.19 | 50,720 | -0.65(-1.38%) |
Jan 11, 2024 | 45.43 | 46.94 | 45.43 | 46.84 | 55,305 | +1.16(+2.53%) |
Jan 10, 2024 | 43.77 | 45.77 | 43.68 | 45.68 | 58,061 | +1.67(+3.79%) |
Jan 09, 2024 | 44.08 | 44.52 | 43.68 | 44.01 | 41,655 | -0.57(-1.28%) |
Jan 08, 2024 | 43.85 | 44.63 | 43.40 | 44.58 | 23,452 | +0.78(+1.78%) |
Jan 05, 2024 | 42.93 | 43.95 | 42.93 | 43.80 | 65,838 | +0.73(+1.69%) |
Jan 04, 2024 | 44.36 | 44.36 | 42.90 | 43.07 | 45,984 | -1.09(-2.46%) |
Jan 03, 2024 | 44.99 | 45.25 | 44.06 | 44.16 | 46,504 | -0.96(-2.12%) |
Jan 02, 2024 | 45.84 | 46.12 | 44.83 | 45.12 | 70,489 | -0.82(-1.78%) |
Dec 29, 2023 | 46.46 | 46.62 | 45.84 | 45.94 | 129,960 | -0.49(-1.05%) |
Dec 28, 2023 | 45.76 | 46.61 | 45.60 | 46.43 | 40,436 | +0.45(+0.98%) |
Dec 27, 2023 | 45.11 | 46.38 | 45.11 | 45.98 | 46,035 | +0.40(+0.88%) |
Dec 26, 2023 | 45.46 | 45.87 | 45.24 | 45.58 | 27,311 | +0.38(+0.84%) |
Dec 22, 2023 | 44.63 | 45.28 | 44.63 | 45.20 | 45,701 | +0.29(+0.64%) |
Dec 21, 2023 | 45.06 | 45.43 | 44.87 | 44.91 | 26,845 | +0.33(+0.74%) |
Dec 20, 2023 | 43.67 | 45.96 | 43.67 | 44.58 | 67,633 | +0.57(+1.29%) |
Dec 19, 2023 | 43.41 | 44.20 | 43.13 | 44.01 | 48,658 | +0.87(+2.01%) |
Dec 18, 2023 | 43.97 | 43.99 | 42.90 | 43.14 | 58,866 | -0.58(-1.32%) |
Dec 15, 2023 | 44.77 | 45.22 | 43.68 | 43.72 | 166,722 | -0.61(-1.37%) |
Dec 14, 2023 | 43.04 | 44.53 | 43.04 | 44.33 | 74,740 | +1.54(+3.59%) |
Dec 13, 2023 | 42.50 | 43.07 | 41.38 | 42.79 | 93,272 | +0.29(+0.68%) |
Dec 12, 2023 | 42.54 | 42.64 | 41.95 | 42.50 | 31,574 | +0.09(+0.21%) |
Dec 11, 2023 | 41.29 | 42.92 | 41.29 | 42.42 | 30,523 | +0.73(+1.75%) |
Dec 08, 2023 | 42.20 | 42.58 | 41.59 | 41.69 | 36,104 | -0.96(-2.25%) |
Dec 07, 2023 | 42.29 | 42.65 | 41.63 | 42.64 | 42,343 | +0.52(+1.23%) |
Dec 06, 2023 | 43.14 | 43.34 | 42.13 | 42.13 | 27,551 | -0.85(-1.97%) |
Dec 05, 2023 | 43.72 | 44.14 | 42.97 | 42.97 | 29,298 | -0.84(-1.91%) |
Dec 04, 2023 | 43.05 | 44.19 | 43.05 | 43.81 | 41,416 | +0.63(+1.46%) |
Dec 01, 2023 | 42.36 | 43.58 | 42.36 | 43.18 | 36,675 | +0.71(+1.67%) |
Nov 30, 2023 | 42.39 | 42.77 | 42.06 | 42.48 | 38,096 | +0.10(+0.24%) |
Nov 29, 2023 | 42.84 | 43.27 | 42.31 | 42.38 | 24,276 | -0.16(-0.37%) |
Nov 28, 2023 | 42.57 | 42.78 | 42.10 | 42.53 | 54,893 | -0.25(-0.58%) |
Nov 27, 2023 | 42.16 | 43.07 | 42.16 | 42.78 | 31,985 | -0.25(-0.58%) |
Nov 24, 2023 | 43.04 | 43.43 | 42.96 | 43.03 | 11,865 | +0.10(+0.23%) |
Nov 22, 2023 | 43.11 | 43.13 | 42.52 | 42.93 | 36,307 | +0.28(+0.65%) |
Nov 21, 2023 | 41.70 | 42.80 | 41.60 | 42.65 | 45,348 | +0.71(+1.68%) |
Nov 20, 2023 | 40.80 | 42.06 | 40.64 | 41.95 | 38,901 | +0.91(+2.21%) |
Nov 17, 2023 | 41.48 | 42.15 | 40.53 | 41.04 | 59,844 | +0.07(+0.17%) |
Nov 16, 2023 | 42.40 | 42.41 | 40.80 | 40.97 | 53,974 | -1.57(-3.70%) |
Nov 15, 2023 | 41.69 | 43.11 | 41.69 | 42.54 | 58,204 | +0.76(+1.81%) |
Nov 14, 2023 | 40.87 | 41.99 | 40.87 | 41.79 | 41,901 | +1.75(+4.37%) |
Nov 13, 2023 | 39.94 | 40.11 | 39.41 | 40.04 | 44,484 | -0.20(-0.49%) |
Nov 10, 2023 | 39.69 | 40.36 | 39.30 | 40.24 | 37,964 | +0.86(+2.17%) |
Nov 09, 2023 | 39.46 | 39.90 | 38.07 | 39.38 | 31,862 | -0.24(-0.60%) |
Nov 08, 2023 | 40.03 | 40.50 | 39.48 | 39.62 | 19,300 | -0.45(-1.12%) |
Nov 07, 2023 | 40.79 | 40.79 | 40.01 | 40.07 | 45,413 | -0.68(-1.66%) |
Nov 06, 2023 | 40.57 | 40.87 | 39.93 | 40.74 | 33,022 | +0.06(+0.15%) |
Nov 03, 2023 | 39.60 | 41.02 | 39.60 | 40.68 | 39,459 | +1.86(+4.79%) |
Nov 02, 2023 | 39.27 | 39.58 | 38.37 | 38.82 | 45,286 | -0.12(-0.31%) |
Nov 01, 2023 | 39.23 | 39.63 | 38.71 | 38.94 | 61,827 | -0.35(-0.90%) |
Oct 31, 2023 | 39.51 | 40.28 | 39.12 | 39.30 | 68,139 | -0.18(-0.47%) |
Oct 30, 2023 | 38.96 | 39.72 | 38.08 | 39.48 | 72,331 | +0.89(+2.29%) |
Oct 27, 2023 | 39.64 | 39.79 | 38.25 | 38.59 | 126,355 | -1.16(-2.93%) |
Oct 26, 2023 | 39.68 | 40.82 | 38.14 | 39.76 | 194,908 | -1.85(-4.45%) |
Oct 25, 2023 | 42.30 | 42.34 | 40.71 | 41.61 | 79,902 | -0.82(-1.92%) |
Oct 24, 2023 | 42.71 | 42.71 | 41.71 | 42.42 | 39,830 | -0.03(-0.07%) |
Oct 23, 2023 | 42.59 | 43.09 | 42.25 | 42.45 | 35,641 | -0.14(-0.33%) |
Oct 20, 2023 | 42.27 | 43.03 | 42.23 | 42.59 | 70,397 | +0.61(+1.45%) |
Oct 19, 2023 | 43.39 | 43.39 | 41.81 | 41.99 | 50,150 | -1.53(-3.52%) |
Oct 18, 2023 | 44.49 | 44.49 | 43.42 | 43.52 | 35,500 | -1.58(-3.51%) |
Oct 17, 2023 | 44.35 | 45.64 | 44.35 | 45.10 | 34,901 | +0.69(+1.55%) |
Oct 16, 2023 | 43.51 | 44.74 | 43.33 | 44.42 | 37,379 | +1.16(+2.69%) |
Oct 13, 2023 | 45.04 | 45.04 | 43.11 | 43.25 | 30,331 | -1.51(-3.38%) |
Oct 12, 2023 | 45.38 | 45.52 | 44.53 | 44.76 | 38,199 | -0.47(-1.03%) |
Oct 11, 2023 | 45.89 | 45.89 | 45.08 | 45.23 | 19,799 | -0.55(-1.20%) |
Oct 10, 2023 | 45.44 | 46.13 | 45.44 | 45.78 | 31,977 | +0.61(+1.34%) |
Oct 09, 2023 | 44.70 | 45.27 | 44.27 | 45.17 | 24,361 | +0.36(+0.80%) |
Oct 06, 2023 | 43.41 | 45.02 | 43.35 | 44.81 | 35,148 | +1.10(+2.53%) |
Oct 05, 2023 | 43.35 | 44.03 | 43.17 | 43.71 | 52,210 | +0.31(+0.71%) |
Oct 04, 2023 | 42.47 | 43.41 | 42.30 | 43.40 | 53,079 | +0.91(+2.13%) |
Oct 03, 2023 | 42.98 | 43.40 | 42.18 | 42.49 | 49,829 | -0.71(-1.64%) |
Oct 02, 2023 | 43.61 | 43.69 | 42.39 | 43.20 | 45,263 | -0.44(-1.00%) |
Sep 29, 2023 | 43.82 | 44.40 | 43.29 | 43.64 | 47,226 | +0.06(+0.14%) |
Sep 28, 2023 | 42.99 | 43.86 | 42.83 | 43.58 | 74,295 | +0.75(+1.74%) |
Sep 27, 2023 | 42.94 | 44.05 | 42.69 | 42.83 | 32,596 | +0.04(+0.09%) |
Sep 26, 2023 | 43.45 | 44.09 | 42.78 | 42.79 | 33,082 | -0.90(-2.05%) |
Sep 25, 2023 | 43.03 | 44.16 | 43.67 | 43.69 | 43,547 | +0.34(+0.78%) |
Sep 22, 2023 | 43.96 | 44.16 | 43.26 | 43.35 | 37,206 | -0.51(-1.16%) |
Sep 21, 2023 | 44.46 | 44.50 | 43.67 | 43.86 | 35,855 | -0.83(-1.85%) |
Sep 20, 2023 | 45.24 | 45.72 | 44.64 | 44.68 | 34,838 | -0.27(-0.60%) |
Sep 19, 2023 | 44.68 | 45.69 | 44.39 | 44.95 | 48,061 | +0.41(+0.92%) |
Sep 18, 2023 | 45.02 | 45.78 | 44.52 | 44.54 | 47,573 | -0.33(-0.73%) |
Sep 15, 2023 | 45.65 | 46.02 | 44.33 | 44.87 | 131,741 | -0.78(-1.70%) |
Sep 14, 2023 | 45.28 | 46.38 | 44.59 | 45.65 | 107,574 | +1.00(+2.23%) |
Sep 13, 2023 | 45.00 | 46.51 | 44.52 | 44.65 | 149,280 | -0.21(-0.47%) |
Sep 12, 2023 | 45.69 | 46.45 | 44.69 | 44.86 | 58,248 | -0.85(-1.85%) |
Sep 11, 2023 | 46.68 | 46.84 | 45.67 | 45.71 | 47,123 | -0.96(-2.05%) |
Sep 08, 2023 | 47.87 | 47.87 | 46.36 | 46.66 | 45,574 | -1.00(-2.09%) |
Sep 07, 2023 | 48.25 | 48.34 | 47.39 | 47.66 | 51,864 | -0.53(-1.09%) |
Sep 06, 2023 | 48.54 | 49.56 | 47.68 | 48.19 | 48,080 | -0.01(-0.02%) |
Sep 05, 2023 | 50.06 | 50.06 | 48.15 | 48.20 | 41,929 | -1.81(-3.62%) |
Sep 01, 2023 | 49.16 | 50.07 | 48.92 | 50.01 | 38,036 | +1.07(+2.20%) |
Aug 31, 2023 | 49.54 | 49.62 | 48.76 | 48.93 | 55,661 | -0.72(-1.44%) |
Aug 30, 2023 | 49.25 | 49.98 | 49.10 | 49.65 | 31,056 | +0.35(+0.70%) |
Aug 29, 2023 | 48.95 | 49.39 | 48.39 | 49.30 | 36,653 | +0.27(+0.55%) |
Aug 28, 2023 | 48.96 | 49.68 | 48.15 | 49.03 | 52,357 | +0.11(+0.22%) |
Aug 25, 2023 | 49.96 | 50.24 | 48.10 | 48.93 | 40,611 | -0.86(-1.74%) |
Aug 24, 2023 | 49.89 | 50.28 | 49.64 | 49.79 | 41,472 | -0.28(-0.56%) |
Aug 23, 2023 | 49.51 | 50.54 | 49.30 | 50.07 | 59,635 | +0.56(+1.12%) |
Aug 22, 2023 | 49.26 | 49.95 | 48.33 | 49.51 | 61,986 | +0.44(+0.89%) |
Aug 21, 2023 | 49.65 | 49.67 | 49.02 | 49.07 | 43,400 | -0.65(-1.30%) |
Aug 18, 2023 | 49.30 | 50.06 | 48.90 | 49.72 | 83,178 | +0.09(+0.18%) |
Aug 17, 2023 | 50.46 | 50.62 | 49.29 | 49.63 | 92,846 | -0.85(-1.69%) |
Aug 16, 2023 | 51.91 | 52.38 | 50.42 | 50.48 | 68,951 | -1.53(-2.94%) |
Aug 15, 2023 | 52.67 | 52.68 | 51.45 | 52.01 | 62,060 | -0.95(-1.80%) |
Aug 14, 2023 | 54.33 | 54.33 | 52.91 | 52.97 | 76,192 | -1.42(-2.61%) |
Aug 11, 2023 | 54.73 | 55.29 | 54.08 | 54.39 | 60,963 | -0.47(-0.85%) |
Aug 10, 2023 | 56.72 | 56.97 | 54.16 | 54.85 | 87,083 | -1.66(-2.93%) |
Aug 09, 2023 | 55.69 | 57.17 | 55.37 | 56.51 | 109,807 | +0.70(+1.25%) |
Aug 08, 2023 | 55.37 | 56.29 | 55.09 | 55.82 | 53,353 | +0.04(+0.07%) |
Aug 07, 2023 | 55.52 | 56.59 | 54.78 | 55.78 | 57,247 | +0.18(+0.32%) |
Aug 04, 2023 | 55.14 | 55.81 | 54.61 | 55.60 | 50,675 | +0.32(+0.57%) |
Aug 03, 2023 | 54.80 | 55.93 | 54.35 | 55.28 | 50,218 | +0.24(+0.43%) |
Aug 02, 2023 | 53.63 | 55.53 | 53.63 | 55.04 | 55,551 | +1.17(+2.18%) |
Aug 01, 2023 | 54.11 | 54.12 | 52.83 | 53.87 | 107,638 | -0.51(-0.93%) |
Jul 31, 2023 | 56.10 | 56.21 | 54.05 | 54.38 | 105,020 | -2.09(-3.69%) |
Jul 28, 2023 | 53.53 | 56.71 | 52.22 | 56.46 | 128,455 | +3.27(+6.14%) |
Jul 27, 2023 | 48.85 | 53.75 | 48.85 | 53.20 | 193,563 | +4.78(+9.86%) |
Jul 26, 2023 | 47.34 | 48.86 | 47.32 | 48.42 | 118,145 | +1.34(+2.85%) |
Jul 25, 2023 | 46.47 | 47.36 | 46.47 | 47.08 | 60,905 | +0.59(+1.26%) |
Jul 24, 2023 | 45.76 | 46.84 | 45.28 | 46.49 | 48,179 | +0.49(+1.06%) |
Jul 21, 2023 | 45.83 | 46.57 | 45.45 | 46.01 | 67,615 | +0.35(+0.76%) |
Jul 20, 2023 | 46.67 | 46.95 | 45.60 | 45.66 | 92,421 | -0.92(-1.97%) |
Jul 19, 2023 | 45.25 | 46.62 | 45.18 | 46.58 | 55,546 | +1.40(+3.09%) |
Jul 18, 2023 | 44.40 | 45.42 | 44.40 | 45.18 | 56,286 | +0.82(+1.86%) |
Jul 17, 2023 | 43.56 | 44.47 | 43.29 | 44.36 | 64,086 | +0.79(+1.82%) |
Jul 14, 2023 | 43.78 | 44.02 | 43.11 | 43.56 | 40,701 | -0.35(-0.79%) |
Jul 13, 2023 | 43.00 | 44.15 | 42.95 | 43.91 | 64,581 | +0.99(+2.31%) |
Jul 12, 2023 | 44.36 | 44.36 | 42.59 | 42.92 | 125,051 | -0.89(-2.04%) |
Jul 11, 2023 | 45.36 | 45.36 | 43.48 | 43.81 | 105,413 | -1.56(-3.44%) |
Jul 10, 2023 | 44.92 | 45.59 | 44.92 | 45.37 | 55,041 | +0.30(+0.66%) |
Jul 07, 2023 | 43.82 | 45.71 | 43.82 | 45.07 | 116,407 | +1.19(+2.72%) |
Jul 06, 2023 | 44.31 | 44.47 | 43.20 | 43.88 | 52,012 | -0.38(-0.85%) |
Jul 05, 2023 | 44.70 | 44.77 | 43.70 | 44.26 | 98,967 | -0.54(-1.20%) |
Jul 03, 2023 | 43.36 | 45.06 | 43.21 | 44.79 | 59,844 | +1.27(+2.92%) |
Jun 30, 2023 | 43.91 | 43.97 | 43.44 | 43.52 | 50,458 | -0.28(-0.63%) |
Jun 29, 2023 | 43.59 | 44.19 | 43.21 | 43.80 | 57,238 | +0.33(+0.75%) |
Jun 28, 2023 | 42.56 | 43.55 | 42.24 | 43.47 | 57,616 | +0.76(+1.79%) |
Jun 27, 2023 | 41.67 | 43.55 | 41.67 | 42.71 | 73,310 | +1.10(+2.65%) |
Jun 26, 2023 | 41.31 | 42.43 | 40.75 | 41.61 | 56,285 | +0.25(+0.60%) |
Jun 23, 2023 | 41.34 | 42.57 | 40.87 | 41.36 | 217,871 | -0.35(-0.83%) |
Jun 22, 2023 | 39.91 | 41.79 | 39.75 | 41.71 | 140,425 | +1.75(+4.37%) |
Jun 21, 2023 | 39.63 | 40.12 | 39.39 | 39.96 | 71,750 | +0.33(+0.83%) |
Jun 20, 2023 | 39.99 | 40.42 | 39.44 | 39.63 | 70,965 | +0.06(+0.15%) |
Jun 16, 2023 | 40.46 | 40.81 | 39.50 | 39.57 | 170,534 | -0.30(-0.75%) |
Jun 15, 2023 | 39.31 | 39.87 | 38.79 | 39.87 | 69,781 | +0.65(+1.65%) |
Jun 14, 2023 | 39.51 | 39.72 | 38.89 | 39.22 | 97,542 | -0.26(-0.65%) |
Jun 13, 2023 | 39.93 | 40.59 | 39.40 | 39.48 | 57,482 | -0.44(-1.09%) |
Jun 12, 2023 | 39.72 | 40.07 | 39.16 | 39.92 | 46,362 | +0.45(+1.13%) |
Jun 09, 2023 | 40.00 | 40.03 | 39.39 | 39.47 | 36,806 | -1.05(-2.60%) |
Jun 08, 2023 | 40.92 | 40.94 | 40.45 | 40.52 | 31,209 | -0.40(-0.97%) |
Jun 07, 2023 | 39.76 | 41.72 | 39.76 | 40.92 | 69,140 | +1.18(+2.97%) |
Jun 06, 2023 | 38.85 | 40.01 | 38.52 | 39.74 | 47,100 | +0.86(+2.22%) |
Jun 05, 2023 | 39.80 | 39.96 | 38.52 | 38.88 | 62,692 | -1.12(-2.81%) |
Jun 02, 2023 | 38.74 | 40.29 | 38.74 | 40.00 | 46,616 | +1.64(+4.27%) |