Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.97 | 49.03 | 44.72 | 44.76 | 44,941 | -4.79(-9.67%) |
Apr 29, 2024 | 48.45 | 49.57 | 48.38 | 49.55 | 31,035 | +0.95(+1.95%) |
Apr 26, 2024 | 48.67 | 49.04 | 47.12 | 48.60 | 229,870 | -0.95(-1.92%) |
Apr 25, 2024 | 48.61 | 49.98 | 47.57 | 49.55 | 124,607 | +0.89(+1.83%) |
Apr 24, 2024 | 47.35 | 48.91 | 47.25 | 48.66 | 34,667 | +0.22(+0.45%) |
Apr 23, 2024 | 47.26 | 48.68 | 46.59 | 48.44 | 25,016 | +0.47(+0.98%) |
Apr 22, 2024 | 46.24 | 48.88 | 45.23 | 47.97 | 72,728 | +0.87(+1.85%) |
Apr 19, 2024 | 45.66 | 47.99 | 45.51 | 47.10 | 202,537 | +1.49(+3.27%) |
Apr 18, 2024 | 46.20 | 46.69 | 45.10 | 45.61 | 113,563 | -0.30(-0.65%) |
Apr 17, 2024 | 46.12 | 47.52 | 45.05 | 45.91 | 70,754 | -0.47(-1.01%) |
Apr 16, 2024 | 47.32 | 47.93 | 45.30 | 46.38 | 77,788 | -1.50(-3.13%) |
Apr 15, 2024 | 50.20 | 50.64 | 47.73 | 47.88 | 137,235 | -1.55(-3.14%) |
Apr 12, 2024 | 52.82 | 53.98 | 48.70 | 49.43 | 277,258 | -2.49(-4.80%) |
Apr 11, 2024 | 52.38 | 52.63 | 49.87 | 51.92 | 96,097 | -0.36(-0.69%) |
Apr 10, 2024 | 51.50 | 52.60 | 50.55 | 52.28 | 75,969 | +0.77(+1.50%) |
Apr 09, 2024 | 52.19 | 52.55 | 50.59 | 51.51 | 67,422 | -0.09(-0.18%) |
Apr 08, 2024 | 52.81 | 53.07 | 51.26 | 51.60 | 56,209 | -1.04(-1.98%) |
Apr 05, 2024 | 51.76 | 53.10 | 50.70 | 52.64 | 133,364 | +1.90(+3.74%) |
Apr 04, 2024 | 51.39 | 51.96 | 50.44 | 50.74 | 115,190 | -0.67(-1.30%) |
Apr 03, 2024 | 50.75 | 51.42 | 50.36 | 51.41 | 84,086 | +1.66(+3.34%) |
Apr 02, 2024 | 49.00 | 50.20 | 48.21 | 49.75 | 114,441 | +1.30(+2.68%) |
Apr 01, 2024 | 47.73 | 48.70 | 46.33 | 48.45 | 113,739 | +1.14(+2.41%) |
Mar 28, 2024 | 46.50 | 47.50 | 46.00 | 47.31 | 390,915 | +1.45(+3.16%) |
Mar 27, 2024 | 44.19 | 45.86 | 44.01 | 45.86 | 68,148 | +1.30(+2.92%) |
Mar 26, 2024 | 45.99 | 46.05 | 44.48 | 44.56 | 67,658 | -1.10(-2.42%) |
Mar 25, 2024 | 44.77 | 46.58 | 44.77 | 45.66 | 78,122 | +1.09(+2.43%) |
Mar 22, 2024 | 44.97 | 45.27 | 44.28 | 44.58 | 125,681 | -0.42(-0.93%) |
Mar 21, 2024 | 44.35 | 45.15 | 44.10 | 45.00 | 77,493 | +0.62(+1.40%) |
Mar 20, 2024 | 43.78 | 44.75 | 43.49 | 44.38 | 54,065 | +0.19(+0.43%) |
Mar 19, 2024 | 42.80 | 44.55 | 42.80 | 44.19 | 71,462 | +1.20(+2.79%) |
Mar 18, 2024 | 43.22 | 43.45 | 42.16 | 42.99 | 68,827 | +0.25(+0.58%) |
Mar 15, 2024 | 42.22 | 43.56 | 41.92 | 42.74 | 103,576 | +0.43(+1.02%) |
Mar 14, 2024 | 41.53 | 42.31 | 41.11 | 42.31 | 134,918 | +1.30(+3.17%) |
Mar 13, 2024 | 40.11 | 41.68 | 40.11 | 41.01 | 88,701 | +1.86(+4.75%) |
Mar 12, 2024 | 39.55 | 39.64 | 38.60 | 39.15 | 53,094 | -0.22(-0.56%) |
Mar 11, 2024 | 38.00 | 39.42 | 37.46 | 39.37 | 49,081 | +1.07(+2.81%) |
Mar 08, 2024 | 37.98 | 38.35 | 37.61 | 38.30 | 141,404 | +0.31(+0.82%) |
Mar 07, 2024 | 37.17 | 38.57 | 37.09 | 37.98 | 105,735 | +1.09(+2.97%) |
Mar 06, 2024 | 37.70 | 38.16 | 36.89 | 36.89 | 89,013 | +0.12(+0.33%) |
Mar 05, 2024 | 35.88 | 37.46 | 35.75 | 36.77 | 65,041 | +0.70(+1.94%) |
Mar 04, 2024 | 37.48 | 37.52 | 36.01 | 36.07 | 67,037 | -1.17(-3.14%) |
Mar 01, 2024 | 37.00 | 37.76 | 36.64 | 37.24 | 261,185 | +1.18(+3.27%) |
Feb 29, 2024 | 35.80 | 36.31 | 35.45 | 36.06 | 53,225 | +0.62(+1.74%) |
Feb 28, 2024 | 35.92 | 36.62 | 35.10 | 35.45 | 32,569 | -0.42(-1.18%) |
Feb 27, 2024 | 36.41 | 36.67 | 35.32 | 35.87 | 43,353 | -0.36(-0.99%) |
Feb 26, 2024 | 35.52 | 36.93 | 35.34 | 36.23 | 59,234 | +0.17(+0.47%) |
Feb 23, 2024 | 35.56 | 36.26 | 34.87 | 36.06 | 151,073 | -0.56(-1.53%) |
Feb 22, 2024 | 35.99 | 37.00 | 35.23 | 36.62 | 115,215 | +0.17(+0.47%) |
Feb 21, 2024 | 34.94 | 36.50 | 34.80 | 36.45 | 74,181 | +2.09(+6.08%) |
Feb 20, 2024 | 35.47 | 35.47 | 34.19 | 34.36 | 59,443 | -1.02(-2.88%) |
Feb 16, 2024 | 35.92 | 36.18 | 35.05 | 35.38 | 291,614 | +0.03(+0.08%) |
Feb 15, 2024 | 32.67 | 35.67 | 32.57 | 35.35 | 274,336 | +2.67(+8.17%) |
Feb 14, 2024 | 33.25 | 33.70 | 32.11 | 32.68 | 79,951 | -0.20(-0.61%) |
Feb 13, 2024 | 33.79 | 34.07 | 32.16 | 32.88 | 103,566 | -0.88(-2.61%) |
Feb 12, 2024 | 32.99 | 34.10 | 32.99 | 33.76 | 88,268 | +1.10(+3.37%) |
Feb 09, 2024 | 34.45 | 34.70 | 32.56 | 32.66 | 168,725 | -1.55(-4.53%) |
Feb 08, 2024 | 33.21 | 34.50 | 33.21 | 34.21 | 154,954 | +1.00(+3.01%) |
Feb 07, 2024 | 33.32 | 33.69 | 32.43 | 33.21 | 62,625 | +0.05(+0.15%) |
Feb 06, 2024 | 33.04 | 34.04 | 32.73 | 33.16 | 123,654 | +0.35(+1.07%) |
Feb 05, 2024 | 32.51 | 33.32 | 31.70 | 32.81 | 135,907 | -0.28(-0.85%) |
Feb 02, 2024 | 33.60 | 33.79 | 32.37 | 33.09 | 234,394 | +0.05(+0.15%) |
Feb 01, 2024 | 33.91 | 34.18 | 32.22 | 33.04 | 314,804 | -0.13(-0.39%) |
Jan 31, 2024 | 35.34 | 35.35 | 33.17 | 33.17 | 268,902 | -1.91(-5.44%) |
Jan 30, 2024 | 33.20 | 35.28 | 32.88 | 35.08 | 120,040 | +0.80(+2.33%) |
Jan 29, 2024 | 34.39 | 34.42 | 33.28 | 34.28 | 259,286 | -0.24(-0.71%) |
Jan 26, 2024 | 33.69 | 34.56 | 32.94 | 34.52 | 251,582 | +0.73(+2.18%) |
Jan 25, 2024 | 32.51 | 33.81 | 31.91 | 33.79 | 250,043 | +1.97(+6.19%) |
Jan 24, 2024 | 31.08 | 31.91 | 30.72 | 31.82 | 179,666 | +1.17(+3.82%) |
Jan 23, 2024 | 30.00 | 31.36 | 30.00 | 30.65 | 97,082 | +0.21(+0.69%) |
Jan 22, 2024 | 30.14 | 30.66 | 29.27 | 30.44 | 124,364 | +0.36(+1.18%) |
Jan 19, 2024 | 29.87 | 30.09 | 29.45 | 30.09 | 193,223 | +0.27(+0.89%) |
Jan 18, 2024 | 29.99 | 30.08 | 28.87 | 29.82 | 134,094 | -0.24(-0.80%) |
Jan 17, 2024 | 30.01 | 30.92 | 29.63 | 30.06 | 128,048 | -0.84(-2.72%) |
Jan 16, 2024 | 32.85 | 33.13 | 30.79 | 30.90 | 151,398 | -2.33(-7.01%) |
Jan 12, 2024 | 33.62 | 34.05 | 32.72 | 33.23 | 284,360 | +1.16(+3.62%) |
Jan 11, 2024 | 32.56 | 32.68 | 31.84 | 32.07 | 236,979 | +0.13(+0.41%) |
Jan 10, 2024 | 33.22 | 33.22 | 31.56 | 31.94 | 119,121 | -1.07(-3.24%) |
Jan 09, 2024 | 34.77 | 34.90 | 32.73 | 33.01 | 151,699 | -1.61(-4.65%) |
Jan 08, 2024 | 33.99 | 34.71 | 32.61 | 34.62 | 167,251 | -1.28(-3.57%) |
Jan 05, 2024 | 36.59 | 36.70 | 35.29 | 35.90 | 144,577 | +0.00(+0.00%) |
Jan 04, 2024 | 38.62 | 39.00 | 35.70 | 35.90 | 148,288 | -1.89(-5.00%) |
Jan 03, 2024 | 36.50 | 38.14 | 35.69 | 37.79 | 137,837 | +1.61(+4.45%) |
Jan 02, 2024 | 35.81 | 37.10 | 35.80 | 36.18 | 193,401 | +0.98(+2.78%) |
Dec 29, 2023 | 35.73 | 35.97 | 34.95 | 35.20 | 218,998 | -0.35(-0.98%) |
Dec 28, 2023 | 36.81 | 37.06 | 35.54 | 35.55 | 141,010 | -1.74(-4.67%) |
Dec 27, 2023 | 37.82 | 38.05 | 36.89 | 37.29 | 89,930 | -0.50(-1.32%) |
Dec 26, 2023 | 37.85 | 38.39 | 37.40 | 37.79 | 110,015 | +1.03(+2.80%) |
Dec 22, 2023 | 37.25 | 37.84 | 36.69 | 36.76 | 165,377 | +0.28(+0.77%) |
Dec 21, 2023 | 36.44 | 36.69 | 35.54 | 36.48 | 163,449 | +0.37(+1.02%) |
Dec 20, 2023 | 37.50 | 38.22 | 36.02 | 36.11 | 161,319 | -1.35(-3.60%) |
Dec 19, 2023 | 36.28 | 37.46 | 35.88 | 37.46 | 97,594 | +1.43(+3.97%) |
Dec 18, 2023 | 36.81 | 37.54 | 35.95 | 36.03 | 217,959 | +0.90(+2.56%) |
Dec 15, 2023 | 35.18 | 35.33 | 34.25 | 35.13 | 182,906 | -0.57(-1.60%) |
Dec 14, 2023 | 33.90 | 35.75 | 33.89 | 35.70 | 210,689 | +2.99(+9.14%) |
Dec 13, 2023 | 31.33 | 32.71 | 31.00 | 32.71 | 145,132 | +1.38(+4.40%) |
Dec 12, 2023 | 31.75 | 31.95 | 30.79 | 31.33 | 152,682 | -1.49(-4.54%) |
Dec 11, 2023 | 32.65 | 33.13 | 32.33 | 32.82 | 139,899 | +0.14(+0.43%) |
Dec 08, 2023 | 32.45 | 32.99 | 32.15 | 32.68 | 238,617 | +0.95(+2.99%) |
Dec 07, 2023 | 32.79 | 33.10 | 31.34 | 31.73 | 194,040 | -0.42(-1.31%) |
Dec 06, 2023 | 33.50 | 33.87 | 31.95 | 32.15 | 237,814 | -1.76(-5.18%) |
Dec 05, 2023 | 35.85 | 35.85 | 33.88 | 33.91 | 99,402 | -1.93(-5.40%) |
Dec 04, 2023 | 35.64 | 36.51 | 35.13 | 35.84 | 107,687 | -0.69(-1.89%) |
Dec 01, 2023 | 36.00 | 37.80 | 35.52 | 36.53 | 153,465 | +0.46(+1.28%) |
Nov 30, 2023 | 36.31 | 37.72 | 34.86 | 36.07 | 204,013 | +0.52(+1.48%) |
Nov 29, 2023 | 37.27 | 37.27 | 35.24 | 35.55 | 151,977 | -0.81(-2.24%) |
Nov 28, 2023 | 36.60 | 37.31 | 36.13 | 36.36 | 105,327 | -0.05(-0.15%) |
Nov 27, 2023 | 36.39 | 36.54 | 35.35 | 36.41 | 117,658 | -0.49(-1.34%) |
Nov 24, 2023 | 36.27 | 37.68 | 36.25 | 36.91 | 85,915 | +0.46(+1.26%) |
Nov 22, 2023 | 34.62 | 36.57 | 33.65 | 36.45 | 233,471 | -0.09(-0.25%) |
Nov 21, 2023 | 36.41 | 36.74 | 35.57 | 36.54 | 137,149 | -0.34(-0.92%) |
Nov 20, 2023 | 37.48 | 37.83 | 36.86 | 36.88 | 162,871 | +0.14(+0.38%) |
Nov 17, 2023 | 35.59 | 37.47 | 35.47 | 36.74 | 149,210 | +2.04(+5.88%) |
Nov 16, 2023 | 35.89 | 36.27 | 33.52 | 34.70 | 229,126 | -2.32(-6.27%) |
Nov 15, 2023 | 36.85 | 38.41 | 36.85 | 37.02 | 138,464 | -0.16(-0.43%) |
Nov 14, 2023 | 36.63 | 37.53 | 36.46 | 37.18 | 119,785 | +0.88(+2.42%) |
Nov 13, 2023 | 35.90 | 36.44 | 35.34 | 36.30 | 99,946 | +0.80(+2.26%) |
Nov 10, 2023 | 35.44 | 35.77 | 34.58 | 35.50 | 113,604 | +1.08(+3.14%) |
Nov 09, 2023 | 35.60 | 35.86 | 34.38 | 34.42 | 163,643 | -0.44(-1.26%) |
Nov 08, 2023 | 35.65 | 36.48 | 34.83 | 34.86 | 167,790 | -1.29(-3.57%) |
Nov 07, 2023 | 37.58 | 37.58 | 35.75 | 36.15 | 204,377 | -2.87(-7.36%) |
Nov 06, 2023 | 41.16 | 41.31 | 38.55 | 39.02 | 94,686 | -1.62(-4.00%) |
Nov 03, 2023 | 41.85 | 42.02 | 39.91 | 40.65 | 142,071 | -1.22(-2.93%) |
Nov 02, 2023 | 38.93 | 41.97 | 38.03 | 41.87 | 209,419 | +3.40(+8.85%) |
Nov 01, 2023 | 39.37 | 40.08 | 38.24 | 38.47 | 100,427 | -0.30(-0.79%) |
Oct 31, 2023 | 38.51 | 38.90 | 37.30 | 38.77 | 90,908 | +0.49(+1.27%) |
Oct 30, 2023 | 38.42 | 39.27 | 37.19 | 38.28 | 182,058 | +0.16(+0.43%) |
Oct 27, 2023 | 40.50 | 40.84 | 37.69 | 38.12 | 259,073 | -2.63(-6.45%) |
Oct 26, 2023 | 40.83 | 41.24 | 39.47 | 40.75 | 142,749 | -0.95(-2.28%) |
Oct 25, 2023 | 42.00 | 42.57 | 41.00 | 41.70 | 216,234 | -0.24(-0.57%) |
Oct 24, 2023 | 44.23 | 44.23 | 41.91 | 41.94 | 200,206 | -1.64(-3.76%) |
Oct 23, 2023 | 44.75 | 44.92 | 43.11 | 43.58 | 243,194 | -2.40(-5.22%) |
Oct 20, 2023 | 48.37 | 48.63 | 45.51 | 45.98 | 219,527 | -2.58(-5.31%) |
Oct 19, 2023 | 48.29 | 49.69 | 46.88 | 48.56 | 240,118 | -0.32(-0.65%) |
Oct 18, 2023 | 48.30 | 49.44 | 47.89 | 48.88 | 193,858 | +1.22(+2.56%) |
Oct 17, 2023 | 46.08 | 48.04 | 46.08 | 47.66 | 134,277 | +1.32(+2.85%) |
Oct 16, 2023 | 46.28 | 46.58 | 44.86 | 46.34 | 147,286 | +0.97(+2.14%) |
Oct 13, 2023 | 44.89 | 46.03 | 44.33 | 45.37 | 201,576 | +2.72(+6.38%) |
Oct 12, 2023 | 44.01 | 44.01 | 42.08 | 42.65 | 158,074 | -0.06(-0.14%) |
Oct 11, 2023 | 42.36 | 42.72 | 40.97 | 42.71 | 138,403 | -1.07(-2.45%) |
Oct 10, 2023 | 43.82 | 44.63 | 42.97 | 43.78 | 114,985 | +0.09(+0.21%) |
Oct 09, 2023 | 42.97 | 44.08 | 41.87 | 43.69 | 206,028 | +4.19(+10.61%) |
Oct 06, 2023 | 38.76 | 40.52 | 37.52 | 39.50 | 75,773 | +1.30(+3.40%) |
Oct 05, 2023 | 37.14 | 39.17 | 37.14 | 38.20 | 72,239 | -0.40(-1.04%) |
Oct 04, 2023 | 41.28 | 41.28 | 37.50 | 38.60 | 182,731 | -4.40(-10.23%) |
Oct 03, 2023 | 42.42 | 43.00 | 41.59 | 43.00 | 48,223 | -0.08(-0.19%) |
Oct 02, 2023 | 45.95 | 46.26 | 42.09 | 43.08 | 140,032 | -3.18(-6.87%) |
Sep 29, 2023 | 49.29 | 49.29 | 45.77 | 46.26 | 96,199 | -3.01(-6.11%) |
Sep 28, 2023 | 48.58 | 50.05 | 48.15 | 49.27 | 53,823 | +0.48(+0.98%) |
Sep 27, 2023 | 47.00 | 49.43 | 46.83 | 48.79 | 81,491 | +3.40(+7.49%) |
Sep 26, 2023 | 44.95 | 46.14 | 44.86 | 45.39 | 30,121 | -0.95(-2.05%) |
Sep 25, 2023 | 44.36 | 46.36 | 45.90 | 46.34 | 55,691 | +1.84(+4.13%) |
Sep 22, 2023 | 45.30 | 46.32 | 44.49 | 44.50 | 80,173 | +0.02(+0.04%) |
Sep 21, 2023 | 47.00 | 47.63 | 44.25 | 44.48 | 118,633 | -1.92(-4.14%) |
Sep 20, 2023 | 47.39 | 48.83 | 46.40 | 46.40 | 50,331 | -1.66(-3.45%) |
Sep 19, 2023 | 50.58 | 50.87 | 47.29 | 48.06 | 68,527 | -1.54(-3.10%) |
Sep 18, 2023 | 49.73 | 50.40 | 48.91 | 49.60 | 66,423 | +0.77(+1.58%) |
Sep 15, 2023 | 50.00 | 50.85 | 48.69 | 48.83 | 130,661 | -2.15(-4.22%) |
Sep 14, 2023 | 50.79 | 51.55 | 50.50 | 50.98 | 108,998 | +1.75(+3.57%) |
Sep 13, 2023 | 50.77 | 50.80 | 48.60 | 49.23 | 91,819 | -1.12(-2.22%) |
Sep 12, 2023 | 48.63 | 50.61 | 48.44 | 50.34 | 115,043 | +3.24(+6.88%) |
Sep 11, 2023 | 50.33 | 50.55 | 46.52 | 47.10 | 133,343 | -2.26(-4.58%) |
Sep 08, 2023 | 48.62 | 50.19 | 48.40 | 49.36 | 140,332 | +1.61(+3.37%) |
Sep 07, 2023 | 48.26 | 49.00 | 47.60 | 47.75 | 80,387 | -0.43(-0.89%) |
Sep 06, 2023 | 47.77 | 49.07 | 47.12 | 48.18 | 75,175 | -0.13(-0.27%) |
Sep 05, 2023 | 48.33 | 49.73 | 48.09 | 48.31 | 108,734 | +0.80(+1.68%) |
Sep 01, 2023 | 46.00 | 47.77 | 46.00 | 47.51 | 239,355 | +2.86(+6.41%) |
Aug 31, 2023 | 45.21 | 45.38 | 43.84 | 44.65 | 90,433 | -0.01(-0.02%) |
Aug 30, 2023 | 44.69 | 44.96 | 44.32 | 44.66 | 88,205 | +0.51(+1.16%) |
Aug 29, 2023 | 43.77 | 44.23 | 42.98 | 44.15 | 47,798 | +0.39(+0.89%) |
Aug 28, 2023 | 43.48 | 44.76 | 43.01 | 43.76 | 53,243 | +0.90(+2.10%) |
Aug 25, 2023 | 42.45 | 43.57 | 41.44 | 42.86 | 56,610 | +1.21(+2.91%) |
Aug 24, 2023 | 42.01 | 43.12 | 41.50 | 41.65 | 41,350 | -1.04(-2.44%) |
Aug 23, 2023 | 42.02 | 42.88 | 40.68 | 42.69 | 64,472 | -0.55(-1.27%) |
Aug 22, 2023 | 44.57 | 44.91 | 43.24 | 43.24 | 33,894 | -1.16(-2.61%) |
Aug 21, 2023 | 45.80 | 46.13 | 43.43 | 44.40 | 47,071 | -0.77(-1.70%) |
Aug 18, 2023 | 43.28 | 45.22 | 42.67 | 45.17 | 45,192 | +1.36(+3.10%) |
Aug 17, 2023 | 44.16 | 45.50 | 43.81 | 43.81 | 81,551 | +1.52(+3.59%) |
Aug 16, 2023 | 43.40 | 44.91 | 42.25 | 42.29 | 112,447 | -1.18(-2.71%) |
Aug 15, 2023 | 45.05 | 45.35 | 43.18 | 43.47 | 89,924 | -2.88(-6.21%) |
Aug 14, 2023 | 46.89 | 46.89 | 45.38 | 46.35 | 48,582 | -0.71(-1.51%) |
Aug 11, 2023 | 45.36 | 47.34 | 45.06 | 47.06 | 179,459 | +1.97(+4.37%) |
Aug 10, 2023 | 45.71 | 46.97 | 44.46 | 45.09 | 216,471 | -0.28(-0.62%) |
Aug 09, 2023 | 45.00 | 46.80 | 44.45 | 45.37 | 281,281 | +1.64(+3.75%) |
Aug 08, 2023 | 41.59 | 43.86 | 40.33 | 43.73 | 97,295 | +0.55(+1.27%) |
Aug 07, 2023 | 43.74 | 43.93 | 42.89 | 43.18 | 67,020 | +0.22(+0.51%) |
Aug 04, 2023 | 43.75 | 44.96 | 42.94 | 42.96 | 194,499 | +0.21(+0.49%) |
Aug 03, 2023 | 41.24 | 43.88 | 40.99 | 42.75 | 128,635 | +1.21(+2.91%) |
Aug 02, 2023 | 42.69 | 42.88 | 40.37 | 41.54 | 123,767 | -1.88(-4.32%) |
Aug 01, 2023 | 43.41 | 43.66 | 42.03 | 43.41 | 96,407 | -0.54(-1.22%) |
Jul 31, 2023 | 42.62 | 44.24 | 42.46 | 43.95 | 107,047 | +2.15(+5.14%) |
Jul 28, 2023 | 41.30 | 41.86 | 40.00 | 41.80 | 151,285 | +0.64(+1.55%) |
Jul 27, 2023 | 42.95 | 43.19 | 40.85 | 41.16 | 119,108 | -0.96(-2.28%) |
Jul 26, 2023 | 41.21 | 42.60 | 40.71 | 42.12 | 162,429 | +0.12(+0.29%) |
Jul 25, 2023 | 40.93 | 42.71 | 40.47 | 42.00 | 206,204 | +0.74(+1.79%) |
Jul 24, 2023 | 39.97 | 42.18 | 39.94 | 41.26 | 251,886 | +1.83(+4.64%) |
Jul 21, 2023 | 38.83 | 39.48 | 38.16 | 39.43 | 171,292 | +0.88(+2.28%) |
Jul 20, 2023 | 37.94 | 38.77 | 37.57 | 38.55 | 201,859 | +1.24(+3.32%) |
Jul 19, 2023 | 37.10 | 38.02 | 36.83 | 37.31 | 151,648 | +0.51(+1.39%) |
Jul 18, 2023 | 35.11 | 37.70 | 35.11 | 36.80 | 141,440 | +1.49(+4.21%) |
Jul 17, 2023 | 35.35 | 35.72 | 34.83 | 35.31 | 71,464 | -0.16(-0.44%) |
Jul 14, 2023 | 38.10 | 38.10 | 35.30 | 35.47 | 200,569 | -3.18(-8.22%) |
Jul 13, 2023 | 39.14 | 39.83 | 37.63 | 38.65 | 205,000 | -0.22(-0.58%) |
Jul 12, 2023 | 38.64 | 39.65 | 38.30 | 38.87 | 229,316 | +0.90(+2.37%) |
Jul 11, 2023 | 35.98 | 38.11 | 35.81 | 37.97 | 164,236 | +2.60(+7.35%) |
Jul 10, 2023 | 34.69 | 35.62 | 34.39 | 35.37 | 85,055 | +0.60(+1.73%) |
Jul 07, 2023 | 32.35 | 35.68 | 32.01 | 34.77 | 328,975 | +2.30(+7.08%) |
Jul 06, 2023 | 33.75 | 34.36 | 31.64 | 32.47 | 250,278 | -2.34(-6.72%) |
Jul 05, 2023 | 36.05 | 36.05 | 34.25 | 34.81 | 126,447 | -0.56(-1.58%) |
Jul 03, 2023 | 35.25 | 36.15 | 35.10 | 35.37 | 85,797 | +0.23(+0.65%) |
Jun 30, 2023 | 35.07 | 35.72 | 34.42 | 35.14 | 300,881 | +0.58(+1.68%) |
Jun 29, 2023 | 33.87 | 34.56 | 33.29 | 34.56 | 219,243 | +1.23(+3.71%) |
Jun 28, 2023 | 32.47 | 33.51 | 31.61 | 33.33 | 104,499 | +0.80(+2.44%) |
Jun 27, 2023 | 32.29 | 32.92 | 31.59 | 32.53 | 48,193 | +0.30(+0.93%) |
Jun 26, 2023 | 30.89 | 32.72 | 30.89 | 32.23 | 121,121 | +1.53(+4.98%) |
Jun 23, 2023 | 30.48 | 30.96 | 29.94 | 30.70 | 390,071 | -0.66(-2.10%) |
Jun 22, 2023 | 31.82 | 31.99 | 31.01 | 31.36 | 155,565 | -1.60(-4.85%) |
Jun 21, 2023 | 31.83 | 33.68 | 31.68 | 32.96 | 89,128 | +0.81(+2.52%) |
Jun 20, 2023 | 33.71 | 33.89 | 31.45 | 32.15 | 143,998 | -2.44(-7.05%) |
Jun 16, 2023 | 35.19 | 35.25 | 34.20 | 34.59 | 102,026 | +0.07(+0.20%) |
Jun 15, 2023 | 33.81 | 35.30 | 33.81 | 34.52 | 169,856 | +1.20(+3.60%) |
Jun 14, 2023 | 35.58 | 35.88 | 32.68 | 33.32 | 120,203 | -1.21(-3.50%) |
Jun 13, 2023 | 35.18 | 36.61 | 34.45 | 34.53 | 165,483 | +0.55(+1.62%) |
Jun 12, 2023 | 33.50 | 35.00 | 33.23 | 33.98 | 145,573 | -1.04(-2.97%) |
Jun 09, 2023 | 35.34 | 36.13 | 34.72 | 35.02 | 198,441 | -0.52(-1.46%) |
Jun 08, 2023 | 36.40 | 36.44 | 33.90 | 35.54 | 166,652 | -0.55(-1.52%) |
Jun 07, 2023 | 33.99 | 36.25 | 33.81 | 36.09 | 216,811 | +2.71(+8.12%) |
Jun 06, 2023 | 31.61 | 33.41 | 31.23 | 33.38 | 125,597 | +0.71(+2.17%) |
Jun 05, 2023 | 34.20 | 34.99 | 32.46 | 32.67 | 143,875 | -0.78(-2.33%) |
Jun 02, 2023 | 32.19 | 33.89 | 31.73 | 33.45 | 344,269 | +2.86(+9.35%) |
Jun 01, 2023 | 29.69 | 31.60 | 29.18 | 30.59 | 179,915 | +1.08(+3.66%) |
May 31, 2023 | 30.00 | 30.42 | 29.19 | 29.51 | 271,584 | -1.74(-5.57%) |
May 30, 2023 | 31.00 | 31.26 | 30.23 | 31.25 | 182,422 | -1.15(-3.55%) |
May 26, 2023 | 33.06 | 33.45 | 31.80 | 32.40 | 134,938 | -0.34(-1.04%) |
May 25, 2023 | 33.19 | 33.30 | 31.85 | 32.74 | 180,129 | -2.01(-5.78%) |
May 24, 2023 | 35.16 | 35.48 | 33.84 | 34.75 | 87,546 | +0.47(+1.37%) |
May 23, 2023 | 34.13 | 35.44 | 33.98 | 34.28 | 136,942 | +0.85(+2.54%) |
May 22, 2023 | 33.38 | 34.35 | 33.03 | 33.43 | 68,109 | -0.05(-0.15%) |
May 19, 2023 | 33.83 | 34.31 | 33.11 | 33.48 | 114,482 | +0.75(+2.31%) |
May 18, 2023 | 31.81 | 32.81 | 30.75 | 32.73 | 98,468 | +0.68(+2.11%) |
May 17, 2023 | 31.24 | 32.54 | 30.59 | 32.05 | 120,172 | +1.79(+5.92%) |
May 16, 2023 | 32.25 | 32.72 | 30.21 | 30.26 | 129,762 | -2.48(-7.57%) |
May 15, 2023 | 32.25 | 33.34 | 31.91 | 32.74 | 73,215 | +0.66(+2.06%) |
May 12, 2023 | 32.58 | 32.95 | 31.42 | 32.08 | 110,644 | +0.19(+0.59%) |
May 11, 2023 | 32.18 | 32.37 | 31.25 | 31.89 | 127,393 | -1.17(-3.54%) |
May 10, 2023 | 34.35 | 34.82 | 32.32 | 33.06 | 145,979 | -1.28(-3.73%) |
May 09, 2023 | 33.44 | 35.23 | 33.31 | 34.34 | 97,446 | +0.05(+0.15%) |
May 08, 2023 | 35.92 | 36.17 | 34.24 | 34.29 | 89,895 | -0.13(-0.38%) |
May 05, 2023 | 34.16 | 35.13 | 33.98 | 34.42 | 186,209 | +2.66(+8.38%) |
May 04, 2023 | 32.95 | 33.75 | 31.37 | 31.76 | 142,262 | -0.90(-2.76%) |
May 03, 2023 | 33.51 | 34.50 | 32.60 | 32.66 | 171,572 | -2.18(-6.26%) |
May 02, 2023 | 38.50 | 38.58 | 33.64 | 34.84 | 201,156 | -5.11(-12.79%) |