Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 48.86 | 48.97 | 47.49 | 47.67 | 73,599 | -1.22(-2.50%) |
May 21, 2024 | 48.35 | 48.96 | 48.35 | 48.89 | 54,964 | +0.62(+1.28%) |
May 20, 2024 | 49.38 | 49.66 | 48.27 | 48.27 | 54,371 | -1.26(-2.54%) |
May 17, 2024 | 49.26 | 49.84 | 48.87 | 49.53 | 57,400 | +0.46(+0.94%) |
May 16, 2024 | 48.65 | 49.20 | 48.65 | 49.07 | 49,440 | +0.07(+0.14%) |
May 15, 2024 | 48.72 | 49.01 | 48.44 | 49.00 | 52,239 | +0.81(+1.68%) |
May 14, 2024 | 48.22 | 48.70 | 47.73 | 48.19 | 44,076 | +0.54(+1.13%) |
May 13, 2024 | 48.70 | 48.75 | 47.56 | 47.65 | 43,695 | -0.49(-1.02%) |
May 10, 2024 | 48.36 | 48.56 | 47.76 | 48.14 | 50,334 | -0.15(-0.31%) |
May 09, 2024 | 47.49 | 48.36 | 47.47 | 48.29 | 78,897 | +0.95(+2.01%) |
May 08, 2024 | 46.45 | 47.42 | 46.30 | 47.34 | 40,786 | +0.70(+1.50%) |
May 07, 2024 | 47.07 | 47.44 | 46.59 | 46.64 | 56,651 | -0.13(-0.28%) |
May 06, 2024 | 47.05 | 47.67 | 46.75 | 46.77 | 68,325 | -0.20(-0.43%) |
May 03, 2024 | 47.10 | 47.78 | 46.74 | 46.97 | 41,610 | +0.34(+0.73%) |
May 02, 2024 | 46.32 | 46.71 | 46.02 | 46.63 | 63,367 | +0.64(+1.39%) |
May 01, 2024 | 44.93 | 46.54 | 44.32 | 45.99 | 84,386 | +1.44(+3.23%) |
Apr 30, 2024 | 45.00 | 45.53 | 44.45 | 44.55 | 101,349 | -0.91(-2.00%) |
Apr 29, 2024 | 46.21 | 46.36 | 45.15 | 45.46 | 71,090 | -0.69(-1.50%) |
Apr 26, 2024 | 46.31 | 46.79 | 45.45 | 46.15 | 87,414 | -0.03(-0.06%) |
Apr 25, 2024 | 48.08 | 48.09 | 45.94 | 46.18 | 131,006 | -1.93(-4.01%) |
Apr 24, 2024 | 45.40 | 48.17 | 45.40 | 48.11 | 114,323 | +2.42(+5.30%) |
Apr 23, 2024 | 44.79 | 46.10 | 44.79 | 45.69 | 83,525 | +0.79(+1.76%) |
Apr 22, 2024 | 45.25 | 45.59 | 44.79 | 44.90 | 70,925 | -0.39(-0.86%) |
Apr 19, 2024 | 42.87 | 45.30 | 42.78 | 45.29 | 100,947 | +2.31(+5.37%) |
Apr 18, 2024 | 42.50 | 43.37 | 42.38 | 42.98 | 129,385 | +0.63(+1.49%) |
Apr 17, 2024 | 43.39 | 43.66 | 42.35 | 42.35 | 124,908 | -0.65(-1.51%) |
Apr 16, 2024 | 43.31 | 43.82 | 42.54 | 43.00 | 98,087 | -0.87(-1.98%) |
Apr 15, 2024 | 44.32 | 44.66 | 43.51 | 43.87 | 54,306 | -0.07(-0.16%) |
Apr 12, 2024 | 43.72 | 44.12 | 43.57 | 43.94 | 51,046 | -0.27(-0.61%) |
Apr 11, 2024 | 44.21 | 44.49 | 43.78 | 44.21 | 61,832 | +0.11(+0.25%) |
Apr 10, 2024 | 45.91 | 45.91 | 43.65 | 44.10 | 98,751 | -2.97(-6.31%) |
Apr 09, 2024 | 46.88 | 47.36 | 46.60 | 47.07 | 82,509 | +0.35(+0.75%) |
Apr 08, 2024 | 46.25 | 46.80 | 46.02 | 46.72 | 53,828 | +0.56(+1.21%) |
Apr 05, 2024 | 46.59 | 47.15 | 45.98 | 46.16 | 75,155 | -0.66(-1.41%) |
Apr 04, 2024 | 47.23 | 47.74 | 46.48 | 46.82 | 87,220 | +0.31(+0.67%) |
Apr 03, 2024 | 46.17 | 46.83 | 45.98 | 46.51 | 62,376 | -0.06(-0.13%) |
Apr 02, 2024 | 47.09 | 47.73 | 46.21 | 46.57 | 107,109 | -1.16(-2.43%) |
Apr 01, 2024 | 48.74 | 48.74 | 47.41 | 47.73 | 108,567 | -1.18(-2.41%) |
Mar 28, 2024 | 47.33 | 49.06 | 46.72 | 48.91 | 190,545 | +1.74(+3.69%) |
Mar 27, 2024 | 45.07 | 47.17 | 45.07 | 47.17 | 77,064 | +2.05(+4.54%) |
Mar 26, 2024 | 45.02 | 45.46 | 44.78 | 45.12 | 57,739 | +0.23(+0.51%) |
Mar 25, 2024 | 45.58 | 46.38 | 44.86 | 44.89 | 49,867 | -0.44(-0.97%) |
Mar 22, 2024 | 46.77 | 46.77 | 45.26 | 45.33 | 82,953 | -1.30(-2.79%) |
Mar 21, 2024 | 45.93 | 47.09 | 45.70 | 46.63 | 146,174 | +0.70(+1.52%) |
Mar 20, 2024 | 43.62 | 46.55 | 43.31 | 45.93 | 133,649 | +2.08(+4.74%) |
Mar 19, 2024 | 43.02 | 44.02 | 42.97 | 43.85 | 97,651 | +0.90(+2.10%) |
Mar 18, 2024 | 43.65 | 43.66 | 42.90 | 42.95 | 77,959 | -0.82(-1.87%) |
Mar 15, 2024 | 42.82 | 43.95 | 42.61 | 43.77 | 199,275 | +0.83(+1.93%) |
Mar 14, 2024 | 43.88 | 43.89 | 42.66 | 42.94 | 86,591 | -1.19(-2.70%) |
Mar 13, 2024 | 44.53 | 44.94 | 43.76 | 44.13 | 83,856 | -0.24(-0.54%) |
Mar 12, 2024 | 45.25 | 45.33 | 43.95 | 44.37 | 91,461 | -0.88(-1.95%) |
Mar 11, 2024 | 46.00 | 46.31 | 45.24 | 45.25 | 68,182 | -0.76(-1.66%) |
Mar 08, 2024 | 46.87 | 47.51 | 45.98 | 46.02 | 60,894 | -0.41(-0.88%) |
Mar 07, 2024 | 46.64 | 47.07 | 45.99 | 46.43 | 54,360 | +0.44(+0.95%) |
Mar 06, 2024 | 45.75 | 46.86 | 45.25 | 45.99 | 92,594 | +0.03(+0.06%) |
Mar 05, 2024 | 44.75 | 46.47 | 44.75 | 45.96 | 84,817 | +0.97(+2.16%) |
Mar 04, 2024 | 45.12 | 45.68 | 44.63 | 44.99 | 62,009 | +0.18(+0.40%) |
Mar 01, 2024 | 45.47 | 45.47 | 44.03 | 44.81 | 54,775 | -0.69(-1.51%) |
Feb 29, 2024 | 45.71 | 46.25 | 45.04 | 45.49 | 63,025 | +0.66(+1.46%) |
Feb 28, 2024 | 44.82 | 45.26 | 44.54 | 44.84 | 44,263 | -0.30(-0.66%) |
Feb 27, 2024 | 45.65 | 45.68 | 44.98 | 45.13 | 42,866 | -0.13(-0.29%) |
Feb 26, 2024 | 45.33 | 45.86 | 45.15 | 45.26 | 37,624 | -0.42(-0.91%) |
Feb 23, 2024 | 45.70 | 45.96 | 45.29 | 45.68 | 37,710 | +0.09(+0.20%) |
Feb 22, 2024 | 45.65 | 45.84 | 44.83 | 45.59 | 70,516 | -0.33(-0.71%) |
Feb 21, 2024 | 46.74 | 46.88 | 45.80 | 45.92 | 52,526 | -1.01(-2.16%) |
Feb 20, 2024 | 46.83 | 47.84 | 46.40 | 46.93 | 57,424 | -0.64(-1.34%) |
Feb 16, 2024 | 47.84 | 48.37 | 46.94 | 47.57 | 91,864 | -0.67(-1.38%) |
Feb 15, 2024 | 46.35 | 48.48 | 46.35 | 48.23 | 100,988 | +2.41(+5.27%) |
Feb 14, 2024 | 44.87 | 45.97 | 44.68 | 45.82 | 82,804 | +0.75(+1.67%) |
Feb 13, 2024 | 45.27 | 45.68 | 44.77 | 45.07 | 123,684 | -2.55(-5.36%) |
Feb 12, 2024 | 46.54 | 48.23 | 46.54 | 47.62 | 74,874 | +1.09(+2.35%) |
Feb 09, 2024 | 45.66 | 46.53 | 44.73 | 46.52 | 46,090 | +1.08(+2.38%) |
Feb 08, 2024 | 45.42 | 45.93 | 44.60 | 45.44 | 60,314 | -0.36(-0.78%) |
Feb 07, 2024 | 46.36 | 50.99 | 44.73 | 45.80 | 71,031 | -0.42(-0.90%) |
Feb 06, 2024 | 47.31 | 50.41 | 45.86 | 46.22 | 97,096 | -1.09(-2.31%) |
Feb 05, 2024 | 47.80 | 48.07 | 46.84 | 47.31 | 55,942 | -1.13(-2.34%) |
Feb 02, 2024 | 47.71 | 49.17 | 47.58 | 48.44 | 88,121 | -0.17(-0.35%) |
Feb 01, 2024 | 49.50 | 49.68 | 47.05 | 48.61 | 74,046 | -0.76(-1.55%) |
Jan 31, 2024 | 51.79 | 52.04 | 49.38 | 49.38 | 83,800 | -3.00(-5.73%) |
Jan 30, 2024 | 52.02 | 52.63 | 51.98 | 52.37 | 53,215 | +0.13(+0.25%) |
Jan 29, 2024 | 50.92 | 52.28 | 50.92 | 52.24 | 58,490 | +1.47(+2.89%) |
Jan 26, 2024 | 51.14 | 51.81 | 50.35 | 50.78 | 58,505 | -0.27(-0.53%) |
Jan 25, 2024 | 49.31 | 51.04 | 48.68 | 51.04 | 91,859 | +3.21(+6.71%) |
Jan 24, 2024 | 48.87 | 49.86 | 47.51 | 47.84 | 92,515 | -1.77(-3.56%) |
Jan 23, 2024 | 50.59 | 50.75 | 49.25 | 49.60 | 61,662 | -0.45(-0.89%) |
Jan 22, 2024 | 49.20 | 50.09 | 49.13 | 50.05 | 54,321 | +1.37(+2.82%) |
Jan 19, 2024 | 47.73 | 48.75 | 47.08 | 48.68 | 86,596 | +1.23(+2.60%) |
Jan 18, 2024 | 47.34 | 47.60 | 46.86 | 47.45 | 40,577 | +0.18(+0.38%) |
Jan 17, 2024 | 46.64 | 47.49 | 46.64 | 47.27 | 59,040 | -0.09(-0.19%) |
Jan 16, 2024 | 47.64 | 47.93 | 47.17 | 47.36 | 46,795 | -0.88(-1.82%) |
Jan 12, 2024 | 49.06 | 49.06 | 47.92 | 48.24 | 48,337 | -0.22(-0.46%) |
Jan 11, 2024 | 49.04 | 49.04 | 47.87 | 48.46 | 55,144 | -0.80(-1.63%) |
Jan 10, 2024 | 48.60 | 49.27 | 48.17 | 49.27 | 59,827 | +0.36(+0.73%) |
Jan 09, 2024 | 48.84 | 49.30 | 48.35 | 48.91 | 61,344 | -0.62(-1.24%) |
Jan 08, 2024 | 49.34 | 49.90 | 48.53 | 49.52 | 78,888 | -0.06(-0.12%) |
Jan 05, 2024 | 49.44 | 50.46 | 48.86 | 49.58 | 69,558 | -0.22(-0.44%) |
Jan 04, 2024 | 49.66 | 50.41 | 49.26 | 49.80 | 74,751 | +0.22(+0.44%) |
Jan 03, 2024 | 51.80 | 52.47 | 49.41 | 49.58 | 105,673 | -2.38(-4.59%) |
Jan 02, 2024 | 50.78 | 52.78 | 50.59 | 51.97 | 82,916 | +0.83(+1.63%) |
Dec 29, 2023 | 51.69 | 52.52 | 51.09 | 51.13 | 75,939 | -0.42(-0.81%) |
Dec 28, 2023 | 51.80 | 52.05 | 51.43 | 51.55 | 54,280 | -0.19(-0.36%) |
Dec 27, 2023 | 51.70 | 52.17 | 51.47 | 51.74 | 49,722 | -0.04(-0.08%) |
Dec 26, 2023 | 51.34 | 51.90 | 50.71 | 51.78 | 59,512 | +0.86(+1.70%) |
Dec 22, 2023 | 50.73 | 51.35 | 50.24 | 50.91 | 66,625 | +0.53(+1.04%) |
Dec 21, 2023 | 50.61 | 51.27 | 50.08 | 50.39 | 74,827 | +0.03(+0.06%) |
Dec 20, 2023 | 50.86 | 52.13 | 50.25 | 50.36 | 68,373 | -0.46(-0.90%) |
Dec 19, 2023 | 50.45 | 51.38 | 50.45 | 50.81 | 80,407 | +0.70(+1.39%) |
Dec 18, 2023 | 50.85 | 51.09 | 50.02 | 50.12 | 74,367 | -0.34(-0.67%) |
Dec 15, 2023 | 51.94 | 51.94 | 50.38 | 50.46 | 231,230 | -0.70(-1.36%) |
Dec 14, 2023 | 51.34 | 52.38 | 50.55 | 51.15 | 125,633 | +0.93(+1.85%) |
Dec 13, 2023 | 47.29 | 50.30 | 47.19 | 50.22 | 123,151 | +2.91(+6.16%) |
Dec 12, 2023 | 48.03 | 48.13 | 47.21 | 47.31 | 39,945 | -0.75(-1.56%) |
Dec 11, 2023 | 47.69 | 48.19 | 47.35 | 48.06 | 70,452 | +0.21(+0.43%) |
Dec 08, 2023 | 47.51 | 48.48 | 46.74 | 47.85 | 64,889 | +0.16(+0.33%) |
Dec 07, 2023 | 46.76 | 47.75 | 45.68 | 47.70 | 59,158 | +1.21(+2.61%) |
Dec 06, 2023 | 46.95 | 48.06 | 46.35 | 46.48 | 63,072 | +0.05(+0.11%) |
Dec 05, 2023 | 46.40 | 46.60 | 46.04 | 46.43 | 49,874 | -0.36(-0.76%) |
Dec 04, 2023 | 45.90 | 47.00 | 45.90 | 46.79 | 73,580 | +0.73(+1.59%) |
Dec 01, 2023 | 43.71 | 46.15 | 43.62 | 46.06 | 93,053 | +2.50(+5.73%) |
Nov 30, 2023 | 44.47 | 44.47 | 43.24 | 43.56 | 152,393 | -0.76(-1.72%) |
Nov 29, 2023 | 44.20 | 45.12 | 44.15 | 44.32 | 56,935 | +0.32(+0.72%) |
Nov 28, 2023 | 44.82 | 45.18 | 43.79 | 44.00 | 48,159 | -0.81(-1.81%) |
Nov 27, 2023 | 45.42 | 45.78 | 44.81 | 44.81 | 84,082 | -0.80(-1.75%) |
Nov 24, 2023 | 45.95 | 46.16 | 45.33 | 45.61 | 31,556 | -0.12(-0.26%) |
Nov 22, 2023 | 45.99 | 46.14 | 45.42 | 45.73 | 57,073 | +0.25(+0.54%) |
Nov 21, 2023 | 45.83 | 46.00 | 45.24 | 45.49 | 66,825 | -0.41(-0.90%) |
Nov 20, 2023 | 46.10 | 46.54 | 45.16 | 45.90 | 102,676 | -0.04(-0.09%) |
Nov 17, 2023 | 46.75 | 46.75 | 45.51 | 45.94 | 104,341 | -0.30(-0.64%) |
Nov 16, 2023 | 45.91 | 46.45 | 45.17 | 46.24 | 73,883 | +0.04(+0.09%) |
Nov 15, 2023 | 46.73 | 47.37 | 44.85 | 46.20 | 94,185 | -0.37(-0.78%) |
Nov 14, 2023 | 44.98 | 46.73 | 44.75 | 46.56 | 120,137 | +3.06(+7.04%) |
Nov 13, 2023 | 42.24 | 43.62 | 42.19 | 43.50 | 69,367 | +0.81(+1.90%) |
Nov 10, 2023 | 42.65 | 42.92 | 42.10 | 42.69 | 73,661 | +0.25(+0.58%) |
Nov 09, 2023 | 42.62 | 43.01 | 41.90 | 42.44 | 110,012 | -0.22(-0.51%) |
Nov 08, 2023 | 42.83 | 42.83 | 42.24 | 42.66 | 67,304 | -0.01(-0.02%) |
Nov 07, 2023 | 43.12 | 44.01 | 42.06 | 42.67 | 88,539 | -0.79(-1.82%) |
Nov 06, 2023 | 42.26 | 45.14 | 41.63 | 43.46 | 317,741 | +1.23(+2.92%) |
Nov 03, 2023 | 41.22 | 42.56 | 41.12 | 42.23 | 102,019 | +2.15(+5.37%) |
Nov 02, 2023 | 38.87 | 40.12 | 38.87 | 40.08 | 55,438 | +1.49(+3.86%) |
Nov 01, 2023 | 38.52 | 38.77 | 38.02 | 38.58 | 80,072 | -0.03(-0.08%) |
Oct 31, 2023 | 38.30 | 38.72 | 37.92 | 38.61 | 56,945 | +0.20(+0.51%) |
Oct 30, 2023 | 38.36 | 39.18 | 38.00 | 38.42 | 49,169 | +0.27(+0.70%) |
Oct 27, 2023 | 38.70 | 38.70 | 37.33 | 38.15 | 48,920 | -0.65(-1.68%) |
Oct 26, 2023 | 37.40 | 38.86 | 37.03 | 38.80 | 98,999 | +1.18(+3.15%) |
Oct 25, 2023 | 37.84 | 38.86 | 36.46 | 37.62 | 74,349 | -0.20(-0.52%) |
Oct 24, 2023 | 38.35 | 38.84 | 37.35 | 37.81 | 60,980 | -0.47(-1.24%) |
Oct 23, 2023 | 38.51 | 39.13 | 38.23 | 38.29 | 55,959 | -0.30(-0.77%) |
Oct 20, 2023 | 39.61 | 39.61 | 38.22 | 38.58 | 90,115 | -0.96(-2.42%) |
Oct 19, 2023 | 39.02 | 39.87 | 38.96 | 39.54 | 91,577 | +0.34(+0.86%) |
Oct 18, 2023 | 40.23 | 40.23 | 39.16 | 39.21 | 64,901 | -1.24(-3.08%) |
Oct 17, 2023 | 39.45 | 41.33 | 39.45 | 40.45 | 94,490 | +0.72(+1.81%) |
Oct 16, 2023 | 39.32 | 39.89 | 39.50 | 39.73 | 62,265 | +0.47(+1.21%) |
Oct 13, 2023 | 39.77 | 39.77 | 39.11 | 39.26 | 73,164 | -0.09(-0.23%) |
Oct 12, 2023 | 39.85 | 39.85 | 39.04 | 39.34 | 36,546 | -0.61(-1.53%) |
Oct 11, 2023 | 40.16 | 40.59 | 39.84 | 39.96 | 52,976 | -0.12(-0.30%) |
Oct 10, 2023 | 40.48 | 41.01 | 40.02 | 40.08 | 59,360 | -0.24(-0.59%) |
Oct 09, 2023 | 39.37 | 40.54 | 39.37 | 40.31 | 51,702 | +0.57(+1.44%) |
Oct 06, 2023 | 39.35 | 40.04 | 38.73 | 39.74 | 124,454 | +0.04(+0.10%) |
Oct 05, 2023 | 38.67 | 39.74 | 38.67 | 39.70 | 93,180 | +0.97(+2.50%) |
Oct 04, 2023 | 38.41 | 38.77 | 37.92 | 38.73 | 54,073 | +0.35(+0.90%) |
Oct 03, 2023 | 38.35 | 38.63 | 37.85 | 38.39 | 70,846 | -0.07(-0.18%) |
Oct 02, 2023 | 38.79 | 39.22 | 38.28 | 38.46 | 85,536 | -0.34(-0.87%) |
Sep 29, 2023 | 39.05 | 39.43 | 38.48 | 38.79 | 94,643 | +0.02(+0.05%) |
Sep 28, 2023 | 38.52 | 39.27 | 38.46 | 38.77 | 91,291 | +0.35(+0.90%) |
Sep 27, 2023 | 39.31 | 39.33 | 38.10 | 38.43 | 85,502 | -0.89(-2.26%) |
Sep 26, 2023 | 39.88 | 40.33 | 39.28 | 39.31 | 65,653 | -0.82(-2.04%) |
Sep 25, 2023 | 40.04 | 40.32 | 40.06 | 40.13 | 43,876 | +0.02(+0.06%) |
Sep 22, 2023 | 40.65 | 40.65 | 39.50 | 40.11 | 69,522 | -0.44(-1.08%) |
Sep 21, 2023 | 40.96 | 41.24 | 40.52 | 40.55 | 75,254 | -0.82(-1.98%) |
Sep 20, 2023 | 41.30 | 41.64 | 41.19 | 41.37 | 83,504 | +0.37(+0.89%) |
Sep 19, 2023 | 41.31 | 41.34 | 40.42 | 41.00 | 69,150 | -0.23(-0.55%) |
Sep 18, 2023 | 42.64 | 42.64 | 41.19 | 41.23 | 68,042 | -1.35(-3.18%) |
Sep 15, 2023 | 43.77 | 44.07 | 42.36 | 42.58 | 358,734 | -1.15(-2.62%) |
Sep 14, 2023 | 41.85 | 43.84 | 41.85 | 43.73 | 151,103 | +2.15(+5.16%) |
Sep 13, 2023 | 41.78 | 41.93 | 41.19 | 41.58 | 84,681 | -0.18(-0.42%) |
Sep 12, 2023 | 41.68 | 42.22 | 41.57 | 41.76 | 97,479 | -0.15(-0.35%) |
Sep 11, 2023 | 42.61 | 43.00 | 41.68 | 41.90 | 73,426 | -0.66(-1.54%) |
Sep 08, 2023 | 43.12 | 43.12 | 42.32 | 42.56 | 99,125 | -0.39(-0.91%) |
Sep 07, 2023 | 43.16 | 43.60 | 42.93 | 42.95 | 68,857 | -0.68(-1.55%) |
Sep 06, 2023 | 44.55 | 44.83 | 43.62 | 43.63 | 81,077 | -0.91(-2.05%) |
Sep 05, 2023 | 45.38 | 45.38 | 44.22 | 44.54 | 103,309 | -1.11(-2.43%) |
Sep 01, 2023 | 45.06 | 45.98 | 45.06 | 45.65 | 62,647 | +0.74(+1.64%) |
Aug 31, 2023 | 43.95 | 45.18 | 43.95 | 44.91 | 90,477 | +0.90(+2.05%) |
Aug 30, 2023 | 44.40 | 44.47 | 43.93 | 44.01 | 46,531 | -0.46(-1.04%) |
Aug 29, 2023 | 44.28 | 44.60 | 44.14 | 44.47 | 51,571 | +0.15(+0.33%) |
Aug 28, 2023 | 44.11 | 44.55 | 44.03 | 44.33 | 41,574 | +0.34(+0.78%) |
Aug 25, 2023 | 44.47 | 45.03 | 43.82 | 43.98 | 50,748 | -0.37(-0.84%) |
Aug 24, 2023 | 44.01 | 44.88 | 43.84 | 44.36 | 72,695 | +0.34(+0.78%) |
Aug 23, 2023 | 44.27 | 44.56 | 43.86 | 44.01 | 110,072 | -0.29(-0.66%) |
Aug 22, 2023 | 45.72 | 45.89 | 44.18 | 44.31 | 106,788 | -1.58(-3.44%) |
Aug 21, 2023 | 46.66 | 46.66 | 45.71 | 45.89 | 75,643 | -0.82(-1.76%) |
Aug 18, 2023 | 46.03 | 47.11 | 46.03 | 46.71 | 67,377 | +0.23(+0.49%) |
Aug 17, 2023 | 46.42 | 46.84 | 46.09 | 46.48 | 82,908 | +0.01(+0.02%) |
Aug 16, 2023 | 46.22 | 46.73 | 46.02 | 46.47 | 121,856 | +0.47(+1.02%) |
Aug 15, 2023 | 46.96 | 47.15 | 45.78 | 46.00 | 77,638 | -1.58(-3.32%) |
Aug 14, 2023 | 48.18 | 48.18 | 47.46 | 47.58 | 47,405 | -0.95(-1.96%) |
Aug 11, 2023 | 47.88 | 48.58 | 46.74 | 48.53 | 58,995 | +0.38(+0.79%) |
Aug 10, 2023 | 47.98 | 48.54 | 47.87 | 48.15 | 102,532 | +0.16(+0.33%) |
Aug 09, 2023 | 47.56 | 48.18 | 47.43 | 47.99 | 62,378 | +0.16(+0.33%) |
Aug 08, 2023 | 47.93 | 47.93 | 46.71 | 47.84 | 50,029 | -1.18(-2.40%) |
Aug 07, 2023 | 46.91 | 49.11 | 46.91 | 49.01 | 82,748 | +2.07(+4.41%) |
Aug 04, 2023 | 46.45 | 47.13 | 46.41 | 46.94 | 43,983 | +0.35(+0.76%) |
Aug 03, 2023 | 46.07 | 46.99 | 45.81 | 46.59 | 70,193 | +0.52(+1.13%) |
Aug 02, 2023 | 45.73 | 46.50 | 45.56 | 46.07 | 61,587 | -0.26(-0.57%) |
Aug 01, 2023 | 46.64 | 46.64 | 45.71 | 46.34 | 110,713 | -0.55(-1.17%) |
Jul 31, 2023 | 47.09 | 47.68 | 46.40 | 46.89 | 69,169 | -0.24(-0.50%) |
Jul 28, 2023 | 47.91 | 48.59 | 46.91 | 47.12 | 66,150 | -0.62(-1.29%) |
Jul 27, 2023 | 49.78 | 49.78 | 47.26 | 47.74 | 109,376 | -1.50(-3.05%) |
Jul 26, 2023 | 46.90 | 49.94 | 46.90 | 49.24 | 112,758 | +2.40(+5.13%) |
Jul 25, 2023 | 47.76 | 47.83 | 46.72 | 46.84 | 93,719 | -0.93(-1.95%) |
Jul 24, 2023 | 46.65 | 48.03 | 46.65 | 47.77 | 69,583 | +1.21(+2.59%) |
Jul 21, 2023 | 46.57 | 46.67 | 45.84 | 46.56 | 89,824 | +0.29(+0.64%) |
Jul 20, 2023 | 46.61 | 46.66 | 45.48 | 46.27 | 160,405 | -0.20(-0.42%) |
Jul 19, 2023 | 45.71 | 47.04 | 45.43 | 46.46 | 86,157 | +0.78(+1.72%) |
Jul 18, 2023 | 43.30 | 45.94 | 43.30 | 45.68 | 192,315 | +2.43(+5.62%) |
Jul 17, 2023 | 42.92 | 43.85 | 42.92 | 43.25 | 109,275 | +0.12(+0.27%) |
Jul 14, 2023 | 44.13 | 44.13 | 43.00 | 43.13 | 98,156 | -0.90(-2.05%) |
Jul 13, 2023 | 43.74 | 44.50 | 43.59 | 44.03 | 88,571 | +0.48(+1.10%) |
Jul 12, 2023 | 44.13 | 44.59 | 43.42 | 43.55 | 101,067 | +0.31(+0.73%) |
Jul 11, 2023 | 43.54 | 43.62 | 42.72 | 43.24 | 128,024 | -0.02(-0.05%) |
Jul 10, 2023 | 43.80 | 44.57 | 43.20 | 43.26 | 126,771 | -0.70(-1.58%) |
Jul 07, 2023 | 43.42 | 44.42 | 43.42 | 43.95 | 59,370 | +0.35(+0.81%) |
Jul 06, 2023 | 44.13 | 44.19 | 42.89 | 43.60 | 67,656 | -1.07(-2.39%) |
Jul 05, 2023 | 45.16 | 45.32 | 44.11 | 44.67 | 64,720 | -0.65(-1.43%) |
Jul 03, 2023 | 44.49 | 45.59 | 44.49 | 45.32 | 58,552 | +0.82(+1.85%) |
Jun 30, 2023 | 46.13 | 46.37 | 44.40 | 44.49 | 103,934 | -1.31(-2.87%) |
Jun 29, 2023 | 45.05 | 46.08 | 44.83 | 45.81 | 76,897 | +1.27(+2.84%) |
Jun 28, 2023 | 44.44 | 44.78 | 43.88 | 44.54 | 74,888 | +0.09(+0.20%) |
Jun 27, 2023 | 43.89 | 44.78 | 43.10 | 44.45 | 83,992 | +0.96(+2.21%) |
Jun 26, 2023 | 43.67 | 44.81 | 43.45 | 43.49 | 95,255 | -0.15(-0.34%) |
Jun 23, 2023 | 43.03 | 44.42 | 42.77 | 43.64 | 340,571 | -0.02(-0.04%) |
Jun 22, 2023 | 44.98 | 44.98 | 43.51 | 43.66 | 80,485 | -1.52(-3.36%) |
Jun 21, 2023 | 45.81 | 45.81 | 45.10 | 45.18 | 58,422 | -0.88(-1.92%) |
Jun 20, 2023 | 46.93 | 46.93 | 45.78 | 46.06 | 71,149 | -1.02(-2.17%) |
Jun 16, 2023 | 47.63 | 47.63 | 46.17 | 47.08 | 478,764 | -0.14(-0.29%) |
Jun 15, 2023 | 46.00 | 47.37 | 46.00 | 47.22 | 99,918 | +0.81(+1.74%) |
Jun 14, 2023 | 47.12 | 47.89 | 45.99 | 46.41 | 117,090 | -0.76(-1.61%) |
Jun 13, 2023 | 45.75 | 47.38 | 45.75 | 47.17 | 180,098 | +1.71(+3.75%) |
Jun 12, 2023 | 45.63 | 46.83 | 44.91 | 45.46 | 113,903 | +0.12(+0.26%) |
Jun 09, 2023 | 46.16 | 46.44 | 45.00 | 45.35 | 141,474 | -1.04(-2.25%) |
Jun 08, 2023 | 47.27 | 47.54 | 45.64 | 46.39 | 123,133 | -1.22(-2.56%) |
Jun 07, 2023 | 46.25 | 48.34 | 45.87 | 47.61 | 152,262 | +1.78(+3.89%) |
Jun 06, 2023 | 44.19 | 47.26 | 44.19 | 45.83 | 134,555 | +1.76(+4.00%) |
Jun 05, 2023 | 45.20 | 45.20 | 43.59 | 44.06 | 97,913 | -1.33(-2.92%) |
Jun 02, 2023 | 41.89 | 45.51 | 41.48 | 45.39 | 118,163 | +4.02(+9.71%) |