Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.10 | 49.62 | 46.10 | 47.83 | 3,813 | +1.38(+2.97%) |
May 23, 2024 | 48.23 | 49.03 | 46.26 | 46.45 | 11,894 | -3.24(-6.52%) |
May 22, 2024 | 49.00 | 49.91 | 49.00 | 49.69 | 6,860 | +0.66(+1.35%) |
May 21, 2024 | 49.69 | 49.69 | 49.00 | 49.03 | 2,837 | -0.32(-0.65%) |
May 20, 2024 | 49.68 | 51.01 | 49.35 | 49.35 | 2,950 | -0.15(-0.30%) |
May 17, 2024 | 49.89 | 50.19 | 49.49 | 49.50 | 2,977 | -0.16(-0.32%) |
May 16, 2024 | 49.42 | 51.26 | 48.45 | 49.66 | 22,441 | +0.90(+1.85%) |
May 15, 2024 | 49.50 | 49.80 | 48.75 | 48.76 | 6,398 | -0.24(-0.49%) |
May 14, 2024 | 50.64 | 50.64 | 49.00 | 49.00 | 3,468 | +0.24(+0.49%) |
May 13, 2024 | 50.35 | 50.49 | 48.76 | 48.76 | 4,844 | -0.79(-1.59%) |
May 10, 2024 | 49.55 | 49.68 | 49.54 | 49.55 | 3,704 | +0.90(+1.85%) |
May 09, 2024 | 47.50 | 48.65 | 47.50 | 48.65 | 4,552 | +1.13(+2.38%) |
May 08, 2024 | 48.25 | 48.39 | 47.52 | 47.52 | 6,859 | -0.73(-1.51%) |
May 07, 2024 | 50.94 | 51.00 | 48.25 | 48.25 | 7,027 | -4.00(-7.66%) |
May 06, 2024 | 51.84 | 52.25 | 48.78 | 52.25 | 21,049 | +0.38(+0.73%) |
May 03, 2024 | 49.66 | 57.96 | 48.00 | 51.87 | 12,152 | +2.38(+4.81%) |
May 02, 2024 | 47.15 | 49.49 | 45.24 | 49.49 | 10,889 | +3.76(+8.22%) |
May 01, 2024 | 44.00 | 45.73 | 43.86 | 45.73 | 7,078 | +2.52(+5.83%) |
Apr 30, 2024 | 43.25 | 43.58 | 42.32 | 43.21 | 8,517 | -2.37(-5.20%) |
Apr 29, 2024 | 44.57 | 45.58 | 43.13 | 45.58 | 2,899 | +0.70(+1.56%) |
Apr 26, 2024 | 44.39 | 44.88 | 44.39 | 44.88 | 2,647 | +0.87(+1.98%) |
Apr 25, 2024 | 42.00 | 44.02 | 42.00 | 44.01 | 5,135 | -1.04(-2.31%) |
Apr 24, 2024 | 45.25 | 45.25 | 44.97 | 45.05 | 3,717 | -0.51(-1.12%) |
Apr 23, 2024 | 44.80 | 45.56 | 42.92 | 45.56 | 4,327 | +0.71(+1.58%) |
Apr 22, 2024 | 44.92 | 44.98 | 44.00 | 44.85 | 9,002 | +1.15(+2.63%) |
Apr 19, 2024 | 42.69 | 43.70 | 42.69 | 43.70 | 3,946 | +0.65(+1.51%) |
Apr 18, 2024 | 45.34 | 45.34 | 43.05 | 43.05 | 12,295 | -2.55(-5.59%) |
Apr 17, 2024 | 45.92 | 46.48 | 45.55 | 45.60 | 6,625 | -0.40(-0.87%) |
Apr 16, 2024 | 46.20 | 46.40 | 45.82 | 46.00 | 6,244 | +0.45(+0.99%) |
Apr 15, 2024 | 45.92 | 47.16 | 45.50 | 45.55 | 6,984 | -0.56(-1.21%) |
Apr 12, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 1,676 | +0.05(+0.11%) |
Apr 11, 2024 | 46.75 | 46.75 | 46.06 | 46.06 | 3,632 | +0.06(+0.13%) |
Apr 10, 2024 | 46.50 | 48.81 | 46.00 | 46.00 | 6,538 | -1.20(-2.54%) |
Apr 09, 2024 | 46.21 | 47.20 | 46.21 | 47.20 | 1,521 | +0.21(+0.45%) |
Apr 08, 2024 | 47.25 | 47.25 | 45.07 | 46.99 | 3,041 | +0.90(+1.95%) |
Apr 05, 2024 | 45.57 | 46.54 | 45.57 | 46.09 | 1,903 | -0.89(-1.89%) |
Apr 04, 2024 | 48.71 | 48.71 | 46.49 | 46.98 | 5,439 | +1.44(+3.16%) |
Apr 03, 2024 | 45.75 | 45.82 | 45.54 | 45.54 | 3,558 | -0.96(-2.06%) |
Apr 02, 2024 | 46.42 | 46.50 | 46.06 | 46.50 | 4,177 | -1.24(-2.60%) |
Apr 01, 2024 | 46.00 | 49.28 | 45.96 | 47.74 | 8,618 | +1.74(+3.78%) |
Mar 28, 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 3,384 | +0.01(+0.02%) |
Mar 27, 2024 | 44.52 | 46.00 | 44.50 | 45.99 | 9,512 | +0.61(+1.34%) |
Mar 26, 2024 | 44.53 | 45.85 | 44.53 | 45.38 | 3,950 | -0.07(-0.15%) |
Mar 25, 2024 | 45.90 | 46.00 | 44.30 | 45.45 | 9,048 | +0.45(+1.00%) |
Mar 22, 2024 | 45.90 | 45.90 | 43.93 | 45.00 | 4,415 | -0.44(-0.97%) |
Mar 21, 2024 | 46.00 | 46.00 | 45.34 | 45.44 | 7,216 | -0.56(-1.22%) |
Mar 20, 2024 | 44.11 | 46.00 | 44.11 | 46.00 | 5,021 | +2.00(+4.55%) |
Mar 19, 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 6,190 | -0.60(-1.35%) |
Mar 18, 2024 | 46.14 | 46.47 | 44.60 | 44.60 | 8,282 | -2.50(-5.31%) |
Mar 15, 2024 | 45.00 | 47.35 | 45.00 | 47.10 | 26,462 | +1.81(+4.00%) |
Mar 14, 2024 | 46.58 | 47.62 | 45.26 | 45.29 | 9,616 | -1.30(-2.79%) |
Mar 13, 2024 | 47.36 | 47.36 | 45.77 | 46.59 | 7,724 | +0.44(+0.95%) |
Mar 12, 2024 | 45.28 | 46.94 | 45.28 | 46.15 | 3,019 | +0.95(+2.10%) |
Mar 11, 2024 | 44.70 | 47.00 | 44.70 | 45.20 | 4,002 | +0.19(+0.42%) |
Mar 08, 2024 | 47.18 | 47.18 | 45.01 | 45.01 | 5,353 | -1.19(-2.58%) |
Mar 07, 2024 | 47.89 | 47.89 | 46.03 | 46.20 | 4,579 | -2.16(-4.47%) |
Mar 06, 2024 | 46.74 | 48.36 | 45.60 | 48.36 | 4,339 | +2.36(+5.13%) |
Mar 05, 2024 | 45.46 | 46.00 | 45.46 | 46.00 | 2,187 | +1.00(+2.22%) |
Mar 04, 2024 | 45.40 | 47.34 | 44.50 | 45.00 | 4,144 | +0.40(+0.90%) |
Mar 01, 2024 | 46.00 | 46.00 | 44.46 | 44.60 | 4,893 | -1.15(-2.51%) |
Feb 29, 2024 | 45.55 | 45.77 | 44.43 | 45.75 | 7,054 | +1.45(+3.28%) |
Feb 28, 2024 | 45.27 | 45.28 | 44.03 | 44.30 | 7,423 | +0.27(+0.61%) |
Feb 27, 2024 | 44.29 | 45.12 | 43.78 | 44.03 | 11,998 | +0.06(+0.14%) |
Feb 26, 2024 | 43.99 | 44.03 | 43.54 | 43.97 | 3,404 | -0.81(-1.80%) |
Feb 23, 2024 | 43.99 | 44.77 | 43.96 | 44.77 | 1,875 | +0.30(+0.67%) |
Feb 22, 2024 | 43.89 | 44.86 | 43.78 | 44.48 | 7,675 | +0.25(+0.56%) |
Feb 21, 2024 | 44.64 | 44.99 | 42.78 | 44.23 | 7,992 | +0.43(+0.98%) |
Feb 20, 2024 | 44.01 | 45.67 | 43.78 | 43.80 | 5,849 | -1.85(-4.05%) |
Feb 16, 2024 | 47.02 | 47.02 | 45.65 | 45.65 | 11,426 | -0.92(-1.97%) |
Feb 15, 2024 | 49.35 | 49.35 | 45.34 | 46.57 | 15,403 | -1.04(-2.19%) |
Feb 14, 2024 | 49.16 | 49.16 | 45.93 | 47.61 | 8,487 | +3.81(+8.70%) |
Feb 13, 2024 | 46.64 | 46.64 | 43.53 | 43.80 | 11,374 | -4.29(-8.92%) |
Feb 12, 2024 | 45.67 | 49.50 | 45.67 | 48.09 | 14,293 | +2.42(+5.29%) |
Feb 09, 2024 | 45.29 | 48.05 | 44.77 | 45.67 | 13,547 | +1.26(+2.85%) |
Feb 08, 2024 | 42.90 | 44.41 | 42.90 | 44.41 | 5,321 | +1.34(+3.12%) |
Feb 07, 2024 | 42.79 | 43.40 | 40.79 | 43.06 | 11,630 | -0.98(-2.21%) |
Feb 06, 2024 | 44.30 | 44.30 | 42.69 | 44.04 | 8,452 | -0.10(-0.23%) |
Feb 05, 2024 | 45.97 | 46.17 | 43.78 | 44.14 | 10,261 | -2.14(-4.62%) |
Feb 02, 2024 | 49.93 | 50.00 | 46.28 | 46.28 | 7,814 | -4.19(-8.30%) |
Feb 01, 2024 | 50.65 | 50.65 | 49.25 | 50.47 | 5,182 | +2.17(+4.49%) |
Jan 31, 2024 | 49.81 | 51.72 | 48.30 | 48.30 | 11,344 | -1.51(-3.04%) |
Jan 30, 2024 | 50.62 | 51.22 | 47.77 | 49.81 | 12,845 | -1.46(-2.85%) |
Jan 29, 2024 | 51.44 | 52.09 | 51.27 | 51.27 | 5,994 | -0.72(-1.38%) |
Jan 26, 2024 | 52.25 | 52.25 | 51.99 | 51.99 | 2,569 | +0.24(+0.46%) |
Jan 25, 2024 | 52.63 | 53.91 | 51.75 | 51.75 | 7,604 | +0.67(+1.30%) |
Jan 24, 2024 | 51.72 | 51.72 | 50.86 | 51.08 | 4,062 | -0.54(-1.04%) |
Jan 23, 2024 | 51.47 | 51.79 | 51.47 | 51.62 | 5,158 | +0.59(+1.15%) |
Jan 22, 2024 | 49.80 | 51.39 | 49.80 | 51.03 | 13,937 | +1.09(+2.19%) |
Jan 19, 2024 | 49.44 | 49.94 | 49.40 | 49.94 | 6,018 | +0.89(+1.81%) |
Jan 18, 2024 | 49.59 | 49.59 | 48.72 | 49.05 | 4,106 | -0.50(-1.00%) |
Jan 17, 2024 | 50.17 | 50.17 | 48.76 | 49.55 | 6,706 | -0.19(-0.38%) |
Jan 16, 2024 | 48.04 | 49.74 | 46.60 | 49.74 | 9,542 | +1.01(+2.08%) |
Jan 12, 2024 | 50.76 | 52.24 | 47.26 | 48.73 | 10,253 | -0.88(-1.77%) |
Jan 11, 2024 | 50.91 | 50.91 | 49.60 | 49.60 | 5,621 | -1.45(-2.85%) |
Jan 10, 2024 | 51.42 | 51.73 | 50.85 | 51.05 | 6,274 | -0.70(-1.35%) |
Jan 09, 2024 | 51.03 | 52.70 | 50.19 | 51.75 | 8,107 | -0.18(-0.34%) |
Jan 08, 2024 | 50.96 | 51.93 | 49.75 | 51.93 | 7,262 | +1.22(+2.41%) |
Jan 05, 2024 | 49.95 | 51.74 | 49.73 | 50.71 | 23,972 | +1.04(+2.10%) |
Jan 04, 2024 | 53.73 | 53.73 | 49.66 | 49.66 | 10,840 | -3.77(-7.06%) |
Jan 03, 2024 | 58.71 | 58.71 | 53.17 | 53.43 | 12,974 | -5.02(-8.60%) |
Jan 02, 2024 | 57.82 | 59.89 | 57.71 | 58.46 | 20,521 | -1.48(-2.47%) |
Dec 29, 2023 | 62.00 | 62.78 | 59.94 | 59.94 | 9,097 | -2.95(-4.68%) |
Dec 28, 2023 | 61.93 | 63.59 | 61.19 | 62.88 | 7,414 | -0.16(-0.25%) |
Dec 27, 2023 | 63.50 | 63.67 | 61.79 | 63.04 | 10,798 | +0.04(+0.06%) |
Dec 26, 2023 | 62.66 | 63.69 | 60.81 | 63.00 | 13,942 | +0.62(+0.99%) |
Dec 22, 2023 | 60.50 | 63.66 | 59.64 | 62.39 | 18,821 | +3.18(+5.38%) |
Dec 21, 2023 | 58.44 | 59.99 | 58.21 | 59.20 | 13,094 | +0.68(+1.16%) |
Dec 20, 2023 | 55.38 | 59.94 | 54.45 | 58.53 | 21,119 | +2.01(+3.56%) |
Dec 19, 2023 | 56.36 | 57.51 | 55.22 | 56.52 | 18,457 | -0.55(-0.96%) |
Dec 18, 2023 | 57.60 | 57.85 | 55.13 | 57.06 | 20,319 | -0.65(-1.12%) |
Dec 15, 2023 | 56.04 | 57.86 | 54.18 | 57.71 | 46,951 | +2.31(+4.17%) |
Dec 14, 2023 | 54.72 | 55.47 | 53.03 | 55.40 | 17,053 | +1.67(+3.11%) |
Dec 13, 2023 | 49.64 | 54.48 | 49.64 | 53.73 | 25,930 | +3.44(+6.85%) |
Dec 12, 2023 | 50.38 | 50.38 | 49.65 | 50.29 | 5,470 | -0.34(-0.67%) |
Dec 11, 2023 | 50.63 | 50.63 | 49.42 | 50.63 | 9,783 | +0.44(+0.87%) |
Dec 08, 2023 | 49.75 | 50.50 | 46.53 | 50.19 | 12,658 | -0.55(-1.08%) |
Dec 07, 2023 | 48.56 | 50.73 | 48.36 | 50.73 | 5,077 | +2.38(+4.92%) |
Dec 06, 2023 | 44.28 | 48.76 | 44.28 | 48.36 | 9,128 | -0.41(-0.84%) |
Dec 05, 2023 | 48.26 | 49.15 | 48.26 | 48.76 | 4,343 | -0.21(-0.43%) |
Dec 04, 2023 | 48.51 | 48.97 | 48.05 | 48.97 | 5,768 | +0.53(+1.09%) |
Dec 01, 2023 | 47.04 | 49.15 | 47.04 | 48.45 | 19,974 | +1.10(+2.33%) |
Nov 30, 2023 | 46.95 | 47.43 | 46.34 | 47.34 | 6,504 | -0.07(-0.15%) |
Nov 29, 2023 | 46.54 | 47.53 | 46.51 | 47.41 | 12,748 | +1.21(+2.61%) |
Nov 28, 2023 | 45.92 | 47.22 | 45.92 | 46.20 | 3,958 | -0.60(-1.29%) |
Nov 27, 2023 | 46.59 | 46.86 | 46.39 | 46.81 | 7,701 | -0.63(-1.34%) |
Nov 24, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 1,247 | +1.60(+3.50%) |
Nov 22, 2023 | 45.85 | 45.85 | 45.84 | 45.84 | 2,998 | +0.28(+0.61%) |
Nov 21, 2023 | 46.14 | 46.94 | 45.56 | 45.56 | 2,631 | -1.84(-3.89%) |
Nov 20, 2023 | 47.42 | 47.42 | 46.88 | 47.40 | 2,880 | +0.06(+0.13%) |
Nov 17, 2023 | 46.83 | 47.34 | 46.83 | 47.34 | 10,189 | +1.05(+2.27%) |
Nov 16, 2023 | 46.54 | 46.54 | 46.29 | 46.29 | 4,283 | +0.34(+0.73%) |
Nov 15, 2023 | 47.22 | 47.93 | 45.96 | 45.96 | 9,464 | -1.34(-2.83%) |
Nov 14, 2023 | 43.01 | 47.90 | 42.31 | 47.29 | 11,064 | +4.30(+10.00%) |
Nov 13, 2023 | 42.97 | 43.00 | 42.38 | 42.99 | 2,705 | +0.86(+2.04%) |
Nov 10, 2023 | 41.37 | 42.95 | 41.30 | 42.13 | 5,996 | +1.42(+3.48%) |
Nov 09, 2023 | 42.33 | 43.37 | 40.70 | 40.72 | 6,179 | -2.10(-4.90%) |
Nov 08, 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 3,023 | -1.35(-3.05%) |
Nov 07, 2023 | 43.60 | 45.54 | 43.60 | 44.16 | 7,172 | +1.41(+3.29%) |
Nov 06, 2023 | 43.34 | 43.34 | 42.76 | 42.76 | 2,165 | -0.76(-1.75%) |
Nov 03, 2023 | 44.84 | 44.84 | 43.52 | 43.52 | 6,021 | -0.85(-1.92%) |
Nov 02, 2023 | 43.73 | 45.55 | 43.10 | 44.37 | 11,501 | +0.25(+0.56%) |
Nov 01, 2023 | 43.32 | 44.88 | 42.93 | 44.12 | 8,081 | +0.46(+1.04%) |
Oct 31, 2023 | 43.10 | 43.89 | 43.04 | 43.67 | 6,229 | +0.16(+0.36%) |
Oct 30, 2023 | 42.23 | 44.26 | 42.23 | 43.51 | 11,344 | +1.52(+3.63%) |
Oct 27, 2023 | 43.68 | 45.19 | 41.98 | 41.98 | 7,257 | -2.53(-5.69%) |
Oct 26, 2023 | 43.65 | 44.52 | 43.13 | 44.52 | 9,730 | +1.95(+4.58%) |
Oct 25, 2023 | 42.93 | 42.93 | 42.00 | 42.57 | 9,814 | +0.01(+0.02%) |
Oct 24, 2023 | 39.85 | 42.78 | 39.85 | 42.56 | 7,351 | +2.96(+7.48%) |
Oct 23, 2023 | 40.31 | 40.38 | 39.32 | 39.60 | 2,424 | -0.69(-1.72%) |
Oct 20, 2023 | 41.53 | 42.15 | 39.65 | 40.29 | 9,344 | -0.62(-1.52%) |
Oct 19, 2023 | 40.82 | 41.71 | 40.82 | 40.92 | 4,068 | -0.97(-2.32%) |
Oct 18, 2023 | 43.69 | 43.69 | 41.46 | 41.89 | 5,303 | -1.79(-4.10%) |
Oct 17, 2023 | 44.00 | 44.56 | 43.68 | 43.68 | 10,669 | +0.57(+1.33%) |
Oct 16, 2023 | 44.07 | 44.26 | 43.10 | 43.10 | 6,181 | -0.46(-1.05%) |
Oct 13, 2023 | 42.49 | 44.49 | 42.49 | 43.56 | 8,795 | -0.64(-1.46%) |
Oct 12, 2023 | 44.52 | 44.57 | 43.77 | 44.20 | 9,372 | -0.66(-1.48%) |
Oct 11, 2023 | 44.21 | 44.87 | 43.80 | 44.87 | 8,257 | +1.24(+2.84%) |
Oct 10, 2023 | 43.73 | 45.71 | 43.63 | 43.63 | 16,792 | +0.21(+0.48%) |
Oct 09, 2023 | 43.25 | 43.42 | 41.61 | 43.42 | 2,741 | -0.04(-0.09%) |
Oct 06, 2023 | 43.60 | 44.06 | 42.68 | 43.46 | 16,292 | -0.14(-0.32%) |
Oct 05, 2023 | 41.62 | 44.05 | 40.41 | 43.60 | 17,319 | +1.17(+2.75%) |
Oct 04, 2023 | 39.92 | 42.43 | 39.52 | 42.43 | 8,241 | +2.74(+6.91%) |
Oct 03, 2023 | 42.43 | 42.52 | 39.33 | 39.69 | 11,581 | -2.40(-5.69%) |
Oct 02, 2023 | 43.98 | 44.36 | 41.92 | 42.08 | 24,231 | -0.66(-1.55%) |
Sep 29, 2023 | 43.72 | 43.72 | 42.75 | 42.75 | 2,523 | -1.53(-3.47%) |
Sep 28, 2023 | 42.83 | 45.04 | 42.83 | 44.28 | 10,229 | +0.81(+1.87%) |
Sep 27, 2023 | 43.11 | 44.40 | 42.95 | 43.47 | 12,514 | -0.20(-0.45%) |
Sep 26, 2023 | 43.57 | 44.17 | 43.55 | 43.67 | 7,833 | -1.08(-2.41%) |
Sep 25, 2023 | 42.93 | 44.90 | 43.77 | 44.75 | 12,458 | +1.54(+3.58%) |
Sep 22, 2023 | 44.20 | 44.20 | 43.20 | 43.20 | 6,351 | -0.61(-1.40%) |
Sep 21, 2023 | 43.62 | 44.11 | 42.81 | 43.82 | 14,995 | -0.25(-0.56%) |
Sep 20, 2023 | 45.31 | 45.31 | 44.06 | 44.06 | 5,564 | -0.51(-1.16%) |
Sep 19, 2023 | 45.60 | 46.19 | 44.31 | 44.58 | 11,729 | -1.48(-3.20%) |
Sep 18, 2023 | 46.05 | 46.63 | 45.67 | 46.05 | 21,500 | -0.52(-1.13%) |
Sep 15, 2023 | 45.04 | 46.97 | 44.63 | 46.58 | 40,321 | +1.36(+3.00%) |
Sep 14, 2023 | 44.76 | 45.22 | 44.76 | 45.22 | 11,970 | +0.29(+0.64%) |
Sep 13, 2023 | 44.78 | 45.40 | 44.31 | 44.94 | 17,498 | -0.38(-0.83%) |
Sep 12, 2023 | 45.38 | 45.65 | 44.51 | 45.31 | 19,867 | -0.65(-1.42%) |
Sep 11, 2023 | 45.70 | 46.54 | 45.40 | 45.97 | 13,819 | +0.28(+0.61%) |
Sep 08, 2023 | 44.31 | 46.16 | 43.57 | 45.69 | 13,429 | +0.55(+1.23%) |
Sep 07, 2023 | 45.68 | 46.04 | 44.12 | 45.13 | 27,894 | -0.66(-1.45%) |
Sep 06, 2023 | 45.87 | 46.91 | 45.48 | 45.80 | 22,573 | -1.27(-2.69%) |
Sep 05, 2023 | 47.46 | 47.46 | 43.44 | 47.06 | 5,512 | -0.41(-0.86%) |
Sep 01, 2023 | 46.51 | 47.47 | 45.96 | 47.47 | 20,782 | +1.44(+3.12%) |
Aug 31, 2023 | 46.73 | 47.56 | 45.85 | 46.03 | 20,716 | -1.25(-2.64%) |
Aug 30, 2023 | 45.28 | 47.89 | 45.28 | 47.28 | 15,581 | +1.50(+3.27%) |
Aug 29, 2023 | 44.84 | 46.08 | 44.81 | 45.78 | 19,166 | +0.43(+0.96%) |
Aug 28, 2023 | 44.84 | 45.64 | 44.66 | 45.35 | 18,395 | +0.09(+0.20%) |
Aug 25, 2023 | 46.16 | 47.36 | 44.70 | 45.26 | 22,652 | +0.24(+0.53%) |
Aug 24, 2023 | 44.89 | 45.68 | 44.37 | 45.03 | 13,177 | -0.60(-1.32%) |
Aug 23, 2023 | 45.09 | 46.21 | 44.19 | 45.63 | 10,740 | +0.68(+1.51%) |
Aug 22, 2023 | 46.06 | 47.54 | 44.95 | 44.95 | 29,848 | -1.96(-4.18%) |
Aug 21, 2023 | 46.68 | 47.53 | 46.47 | 46.91 | 18,329 | -0.59(-1.24%) |
Aug 18, 2023 | 47.35 | 47.98 | 46.92 | 47.50 | 26,052 | -0.28(-0.58%) |
Aug 17, 2023 | 46.76 | 48.29 | 46.51 | 47.78 | 21,515 | +1.28(+2.76%) |
Aug 16, 2023 | 47.53 | 47.53 | 46.49 | 46.49 | 10,375 | +0.02(+0.04%) |
Aug 15, 2023 | 46.62 | 47.70 | 45.92 | 46.47 | 25,282 | -0.53(-1.13%) |
Aug 14, 2023 | 47.70 | 48.72 | 46.78 | 47.01 | 28,773 | -1.02(-2.13%) |
Aug 11, 2023 | 47.30 | 48.29 | 46.88 | 48.03 | 25,094 | +0.24(+0.49%) |
Aug 10, 2023 | 47.30 | 48.29 | 47.30 | 47.80 | 21,265 | -0.52(-1.08%) |
Aug 09, 2023 | 46.72 | 48.53 | 46.51 | 48.32 | 16,243 | +1.66(+3.55%) |
Aug 08, 2023 | 48.04 | 49.08 | 46.38 | 46.66 | 25,337 | -1.48(-3.07%) |
Aug 07, 2023 | 46.39 | 49.23 | 45.53 | 48.14 | 36,521 | +2.02(+4.38%) |
Aug 04, 2023 | 44.75 | 46.14 | 42.87 | 46.12 | 28,135 | +1.80(+4.07%) |
Aug 03, 2023 | 44.49 | 44.84 | 43.85 | 44.32 | 7,338 | +0.05(+0.11%) |
Aug 02, 2023 | 43.68 | 45.13 | 43.36 | 44.27 | 19,094 | +0.33(+0.74%) |
Aug 01, 2023 | 44.56 | 44.92 | 43.73 | 43.94 | 18,540 | -0.44(-1.00%) |
Jul 31, 2023 | 45.53 | 45.77 | 43.90 | 44.39 | 32,202 | -1.14(-2.51%) |
Jul 28, 2023 | 43.38 | 46.07 | 43.38 | 45.53 | 18,731 | +1.92(+4.41%) |
Jul 27, 2023 | 40.62 | 43.62 | 40.17 | 43.61 | 25,148 | +2.99(+7.35%) |
Jul 26, 2023 | 39.63 | 40.83 | 38.93 | 40.62 | 29,448 | +1.26(+3.20%) |
Jul 25, 2023 | 40.63 | 40.83 | 39.36 | 39.36 | 31,088 | -0.89(-2.20%) |
Jul 24, 2023 | 40.29 | 41.33 | 39.81 | 40.25 | 23,244 | +0.22(+0.54%) |
Jul 21, 2023 | 40.73 | 41.02 | 39.08 | 40.03 | 32,929 | -0.75(-1.84%) |
Jul 20, 2023 | 38.62 | 41.60 | 37.95 | 40.78 | 27,960 | +2.12(+5.48%) |
Jul 19, 2023 | 36.79 | 39.29 | 35.99 | 38.66 | 12,307 | +2.39(+6.60%) |
Jul 18, 2023 | 35.72 | 37.36 | 35.17 | 36.27 | 9,656 | +0.89(+2.51%) |
Jul 17, 2023 | 34.00 | 35.77 | 33.56 | 35.38 | 19,654 | +1.69(+5.00%) |
Jul 14, 2023 | 34.28 | 34.28 | 33.69 | 33.69 | 5,823 | -0.82(-2.37%) |
Jul 13, 2023 | 34.00 | 35.67 | 33.41 | 34.51 | 21,126 | +0.83(+2.46%) |
Jul 12, 2023 | 34.20 | 34.48 | 33.56 | 33.68 | 20,550 | +0.24(+0.71%) |
Jul 11, 2023 | 34.13 | 34.13 | 32.87 | 33.45 | 8,768 | -0.75(-2.19%) |
Jul 10, 2023 | 34.24 | 34.86 | 34.05 | 34.20 | 6,623 | +0.19(+0.55%) |
Jul 07, 2023 | 33.67 | 34.48 | 33.04 | 34.01 | 28,975 | +0.64(+1.92%) |
Jul 06, 2023 | 34.24 | 34.24 | 32.83 | 33.37 | 12,542 | -0.75(-2.20%) |
Jul 05, 2023 | 35.61 | 35.97 | 33.96 | 34.12 | 19,267 | -1.50(-4.21%) |
Jul 03, 2023 | 36.88 | 36.88 | 35.61 | 35.61 | 3,526 | -0.85(-2.32%) |
Jun 30, 2023 | 37.26 | 37.29 | 36.34 | 36.46 | 6,497 | -0.74(-1.99%) |
Jun 29, 2023 | 38.15 | 38.15 | 36.39 | 37.20 | 12,878 | -1.07(-2.81%) |
Jun 28, 2023 | 35.77 | 39.17 | 35.60 | 38.28 | 25,087 | +2.37(+6.62%) |
Jun 27, 2023 | 34.44 | 36.23 | 34.05 | 35.90 | 27,220 | +1.45(+4.21%) |
Jun 26, 2023 | 32.94 | 34.63 | 32.94 | 34.45 | 36,574 | +1.12(+3.37%) |
Jun 23, 2023 | 32.93 | 34.13 | 31.75 | 33.33 | 609,295 | -0.01(-0.03%) |
Jun 22, 2023 | 33.03 | 33.35 | 31.98 | 33.34 | 36,824 | +0.57(+1.74%) |
Jun 21, 2023 | 32.80 | 33.47 | 32.22 | 32.77 | 38,453 | +0.41(+1.28%) |
Jun 20, 2023 | 33.44 | 33.44 | 32.35 | 32.35 | 21,425 | -0.56(-1.71%) |
Jun 16, 2023 | 32.81 | 33.44 | 31.45 | 32.91 | 91,298 | +0.52(+1.61%) |