Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.03 | 45.61 | 44.53 | 45.43 | 489,241 | +1.38(+3.13%) |
May 23, 2024 | 46.96 | 47.00 | 43.50 | 44.05 | 983,731 | -2.33(-5.02%) |
May 22, 2024 | 47.10 | 47.49 | 45.85 | 46.38 | 509,037 | -1.17(-2.46%) |
May 21, 2024 | 47.21 | 47.85 | 47.10 | 47.55 | 559,322 | -0.26(-0.54%) |
May 20, 2024 | 47.40 | 48.37 | 47.22 | 47.81 | 548,209 | +0.35(+0.74%) |
May 17, 2024 | 47.37 | 47.76 | 46.97 | 47.46 | 744,284 | +0.05(+0.11%) |
May 16, 2024 | 48.04 | 48.36 | 47.41 | 47.41 | 909,438 | -1.04(-2.15%) |
May 15, 2024 | 48.38 | 48.70 | 47.35 | 48.45 | 972,921 | +1.74(+3.73%) |
May 14, 2024 | 46.89 | 47.34 | 46.13 | 46.71 | 775,898 | +1.36(+3.00%) |
May 13, 2024 | 46.25 | 46.54 | 45.20 | 45.35 | 622,850 | +0.30(+0.67%) |
May 10, 2024 | 46.47 | 46.64 | 44.68 | 45.05 | 689,249 | -1.07(-2.32%) |
May 09, 2024 | 44.97 | 46.22 | 44.60 | 46.12 | 658,204 | +1.30(+2.90%) |
May 08, 2024 | 44.14 | 44.91 | 44.04 | 44.82 | 506,179 | -0.72(-1.58%) |
May 07, 2024 | 45.51 | 46.39 | 45.31 | 45.54 | 528,789 | +0.24(+0.53%) |
May 06, 2024 | 44.62 | 45.49 | 44.62 | 45.30 | 566,738 | +1.63(+3.73%) |
May 03, 2024 | 44.67 | 45.05 | 43.20 | 43.67 | 950,264 | +1.27(+3.00%) |
May 02, 2024 | 41.74 | 42.51 | 40.37 | 42.40 | 1,055,114 | +2.19(+5.45%) |
May 01, 2024 | 39.93 | 42.67 | 39.44 | 40.21 | 1,662,490 | +0.22(+0.55%) |
Apr 30, 2024 | 41.45 | 41.75 | 39.91 | 39.99 | 798,767 | -2.60(-6.10%) |
Apr 29, 2024 | 42.13 | 42.87 | 41.95 | 42.59 | 956,437 | +0.98(+2.36%) |
Apr 26, 2024 | 40.76 | 41.92 | 40.43 | 41.61 | 560,916 | +1.18(+2.92%) |
Apr 25, 2024 | 39.78 | 40.68 | 38.75 | 40.43 | 1,846,153 | -0.87(-2.11%) |
Apr 24, 2024 | 41.62 | 42.04 | 40.49 | 41.30 | 1,236,327 | -0.56(-1.34%) |
Apr 23, 2024 | 39.85 | 42.30 | 39.73 | 41.86 | 961,368 | +2.06(+5.18%) |
Apr 22, 2024 | 39.17 | 40.44 | 38.39 | 39.80 | 1,217,848 | +1.25(+3.24%) |
Apr 19, 2024 | 37.80 | 39.30 | 37.54 | 38.55 | 1,304,202 | +0.16(+0.42%) |
Apr 18, 2024 | 38.94 | 40.08 | 38.02 | 38.39 | 1,381,652 | -0.24(-0.62%) |
Apr 17, 2024 | 40.62 | 40.75 | 38.55 | 38.63 | 953,677 | -1.23(-3.09%) |
Apr 16, 2024 | 39.41 | 40.55 | 38.80 | 39.86 | 1,600,123 | -0.42(-1.04%) |
Apr 15, 2024 | 42.58 | 43.10 | 39.79 | 40.28 | 1,041,211 | -1.84(-4.37%) |
Apr 12, 2024 | 43.83 | 44.28 | 41.50 | 42.12 | 1,193,775 | -2.45(-5.50%) |
Apr 11, 2024 | 44.37 | 44.95 | 43.12 | 44.57 | 920,229 | +0.88(+2.01%) |
Apr 10, 2024 | 43.93 | 45.07 | 42.76 | 43.69 | 2,154,711 | -3.77(-7.94%) |
Apr 09, 2024 | 47.40 | 47.82 | 46.18 | 47.46 | 419,981 | +0.50(+1.06%) |
Apr 08, 2024 | 47.17 | 47.51 | 46.27 | 46.96 | 477,297 | +0.79(+1.71%) |
Apr 05, 2024 | 45.34 | 47.00 | 45.15 | 46.17 | 539,778 | +0.41(+0.90%) |
Apr 04, 2024 | 48.68 | 49.05 | 45.40 | 45.76 | 1,061,963 | -1.47(-3.11%) |
Apr 03, 2024 | 45.60 | 47.60 | 45.55 | 47.23 | 810,318 | +0.80(+1.72%) |
Apr 02, 2024 | 47.24 | 47.29 | 45.60 | 46.43 | 1,453,457 | -2.65(-5.40%) |
Apr 01, 2024 | 50.84 | 50.87 | 48.81 | 49.08 | 1,013,846 | -1.47(-2.91%) |
Mar 28, 2024 | 50.41 | 51.63 | 50.20 | 50.55 | 1,216,340 | +0.53(+1.06%) |
Mar 27, 2024 | 48.15 | 50.10 | 48.00 | 50.02 | 1,204,771 | +2.99(+6.36%) |
Mar 26, 2024 | 48.40 | 48.75 | 46.93 | 47.03 | 830,048 | -0.27(-0.57%) |
Mar 25, 2024 | 47.46 | 48.32 | 47.30 | 47.30 | 467,424 | +0.18(+0.38%) |
Mar 22, 2024 | 49.04 | 49.24 | 47.07 | 47.12 | 963,573 | -1.89(-3.86%) |
Mar 21, 2024 | 48.47 | 49.76 | 48.33 | 49.01 | 1,457,705 | +1.55(+3.27%) |
Mar 20, 2024 | 44.46 | 48.06 | 44.17 | 47.46 | 1,586,210 | +2.63(+5.87%) |
Mar 19, 2024 | 43.36 | 45.25 | 43.24 | 44.83 | 682,392 | +0.54(+1.22%) |
Mar 18, 2024 | 45.44 | 45.57 | 44.06 | 44.29 | 703,835 | -0.81(-1.80%) |
Mar 15, 2024 | 44.35 | 45.53 | 44.25 | 45.10 | 876,464 | +0.33(+0.74%) |
Mar 14, 2024 | 46.97 | 47.08 | 43.59 | 44.77 | 2,087,363 | -2.73(-5.75%) |
Mar 13, 2024 | 46.85 | 48.04 | 46.81 | 47.50 | 1,174,500 | +0.51(+1.09%) |
Mar 12, 2024 | 47.10 | 47.58 | 45.90 | 46.99 | 1,112,610 | -0.12(-0.25%) |
Mar 11, 2024 | 47.69 | 48.28 | 46.84 | 47.11 | 753,976 | -1.08(-2.24%) |
Mar 08, 2024 | 49.63 | 50.79 | 47.58 | 48.19 | 1,811,418 | -0.18(-0.37%) |
Mar 07, 2024 | 48.20 | 49.18 | 48.02 | 48.37 | 799,583 | +1.16(+2.46%) |
Mar 06, 2024 | 47.76 | 47.82 | 46.51 | 47.21 | 1,051,450 | +1.00(+2.16%) |
Mar 05, 2024 | 46.67 | 47.72 | 45.77 | 46.21 | 1,507,758 | -1.45(-3.04%) |
Mar 04, 2024 | 48.59 | 49.07 | 47.46 | 47.66 | 1,665,632 | -0.16(-0.33%) |
Mar 01, 2024 | 46.84 | 48.04 | 45.92 | 47.82 | 1,209,364 | +1.54(+3.33%) |
Feb 29, 2024 | 47.34 | 47.86 | 45.50 | 46.28 | 1,543,990 | +0.81(+1.78%) |
Feb 28, 2024 | 45.52 | 46.45 | 45.12 | 45.47 | 1,070,610 | -1.08(-2.32%) |
Feb 27, 2024 | 45.95 | 46.72 | 45.62 | 46.55 | 999,220 | +1.77(+3.95%) |
Feb 26, 2024 | 43.75 | 45.02 | 43.38 | 44.78 | 1,352,786 | +0.83(+1.89%) |
Feb 23, 2024 | 43.72 | 44.69 | 43.03 | 43.95 | 1,397,699 | +0.26(+0.60%) |
Feb 22, 2024 | 43.14 | 44.02 | 42.61 | 43.69 | 1,976,373 | +1.04(+2.44%) |
Feb 21, 2024 | 42.50 | 42.94 | 41.69 | 42.65 | 953,056 | -0.63(-1.46%) |
Feb 20, 2024 | 43.55 | 43.87 | 42.72 | 43.28 | 1,762,571 | -1.88(-4.16%) |
Feb 16, 2024 | 45.49 | 46.59 | 44.85 | 45.16 | 1,598,516 | -1.90(-4.04%) |
Feb 15, 2024 | 44.89 | 47.33 | 44.72 | 47.06 | 1,576,230 | +3.29(+7.52%) |
Feb 14, 2024 | 42.80 | 44.12 | 41.89 | 43.77 | 1,469,826 | +2.79(+6.81%) |
Feb 13, 2024 | 42.03 | 42.85 | 39.85 | 40.98 | 4,270,680 | -5.58(-11.98%) |
Feb 12, 2024 | 44.57 | 47.00 | 44.54 | 46.56 | 1,338,555 | +2.27(+5.13%) |
Feb 09, 2024 | 42.76 | 44.36 | 42.38 | 44.29 | 1,525,521 | +2.08(+4.93%) |
Feb 08, 2024 | 40.41 | 42.33 | 40.05 | 42.21 | 1,047,125 | +1.80(+4.45%) |
Feb 07, 2024 | 40.94 | 40.97 | 39.66 | 40.41 | 1,546,884 | -0.19(-0.47%) |
Feb 06, 2024 | 39.45 | 40.76 | 39.05 | 40.60 | 1,472,265 | +0.98(+2.47%) |
Feb 05, 2024 | 40.01 | 40.37 | 38.45 | 39.62 | 2,278,297 | -1.65(-4.00%) |
Feb 02, 2024 | 40.47 | 41.90 | 39.93 | 41.27 | 1,717,261 | -0.70(-1.67%) |
Feb 01, 2024 | 41.15 | 42.07 | 39.45 | 41.97 | 1,627,068 | +1.71(+4.25%) |
Jan 31, 2024 | 43.16 | 44.32 | 40.24 | 40.26 | 1,380,721 | -3.29(-7.55%) |
Jan 30, 2024 | 44.00 | 44.31 | 43.13 | 43.55 | 810,029 | -1.10(-2.46%) |
Jan 29, 2024 | 42.57 | 44.68 | 41.89 | 44.65 | 1,148,498 | +2.14(+5.03%) |
Jan 26, 2024 | 43.06 | 43.69 | 42.09 | 42.51 | 1,116,904 | +0.06(+0.14%) |
Jan 25, 2024 | 43.17 | 43.55 | 41.48 | 42.45 | 1,123,739 | +0.95(+2.29%) |
Jan 24, 2024 | 44.08 | 44.14 | 41.33 | 41.50 | 2,443,194 | -1.04(-2.44%) |
Jan 23, 2024 | 44.08 | 44.27 | 41.92 | 42.54 | 1,904,900 | -0.49(-1.14%) |
Jan 22, 2024 | 41.43 | 43.10 | 41.41 | 43.03 | 2,083,248 | +2.56(+6.33%) |
Jan 19, 2024 | 39.63 | 40.62 | 38.41 | 40.47 | 1,457,714 | +1.24(+3.16%) |
Jan 18, 2024 | 39.33 | 39.60 | 37.81 | 39.23 | 1,337,033 | +0.67(+1.74%) |
Jan 17, 2024 | 37.83 | 38.87 | 37.38 | 38.56 | 1,498,524 | -0.99(-2.50%) |
Jan 16, 2024 | 40.03 | 40.40 | 39.01 | 39.55 | 1,367,821 | -1.45(-3.54%) |
Jan 12, 2024 | 42.69 | 43.44 | 40.64 | 41.00 | 1,750,435 | -0.23(-0.56%) |
Jan 11, 2024 | 41.83 | 42.00 | 39.77 | 41.23 | 2,151,726 | -1.05(-2.48%) |
Jan 10, 2024 | 42.02 | 42.46 | 40.99 | 42.28 | 2,024,130 | +0.05(+0.12%) |
Jan 09, 2024 | 41.84 | 42.73 | 41.14 | 42.23 | 1,992,751 | -1.31(-3.01%) |
Jan 08, 2024 | 41.18 | 43.55 | 40.57 | 43.54 | 1,648,262 | +2.28(+5.53%) |
Jan 05, 2024 | 40.87 | 42.62 | 40.58 | 41.26 | 2,225,000 | -0.39(-0.94%) |
Jan 04, 2024 | 41.75 | 42.56 | 41.52 | 41.65 | 1,732,514 | -0.18(-0.43%) |
Jan 03, 2024 | 44.02 | 44.25 | 41.60 | 41.83 | 2,913,582 | -3.70(-8.13%) |
Jan 02, 2024 | 45.42 | 46.97 | 44.79 | 45.53 | 1,878,017 | -0.84(-1.81%) |
Dec 29, 2023 | 48.40 | 48.76 | 46.37 | 46.37 | 1,665,914 | -2.41(-4.94%) |
Dec 28, 2023 | 48.64 | 49.58 | 48.23 | 48.78 | 1,166,207 | -0.54(-1.09%) |
Dec 27, 2023 | 49.19 | 49.85 | 48.39 | 49.32 | 1,583,094 | +0.52(+1.07%) |
Dec 26, 2023 | 47.55 | 49.22 | 47.25 | 48.80 | 1,477,129 | +1.68(+3.57%) |
Dec 22, 2023 | 46.67 | 48.00 | 46.21 | 47.12 | 3,521,301 | +1.18(+2.57%) |
Dec 21, 2023 | 45.07 | 45.95 | 44.40 | 45.94 | 1,699,503 | +2.27(+5.20%) |
Dec 20, 2023 | 46.11 | 47.73 | 43.57 | 43.67 | 2,833,276 | -2.71(-5.83%) |
Dec 19, 2023 | 44.78 | 46.61 | 44.45 | 46.38 | 2,374,642 | +2.53(+5.76%) |
Dec 18, 2023 | 44.44 | 44.96 | 43.57 | 43.85 | 1,586,526 | +0.06(+0.14%) |
Dec 15, 2023 | 45.11 | 45.50 | 43.08 | 43.79 | 4,165,019 | -1.23(-2.73%) |
Dec 14, 2023 | 43.77 | 45.83 | 43.54 | 45.02 | 3,524,366 | +3.27(+7.84%) |
Dec 13, 2023 | 37.74 | 41.74 | 36.91 | 41.74 | 3,200,583 | +4.07(+10.81%) |
Dec 12, 2023 | 37.66 | 38.10 | 36.73 | 37.67 | 1,188,619 | -0.19(-0.50%) |
Dec 11, 2023 | 37.53 | 38.09 | 37.08 | 37.86 | 978,315 | +0.26(+0.69%) |
Dec 08, 2023 | 36.60 | 38.18 | 36.49 | 37.60 | 1,820,872 | +0.74(+2.00%) |
Dec 07, 2023 | 36.21 | 36.88 | 35.63 | 36.86 | 1,244,601 | +0.83(+2.30%) |
Dec 06, 2023 | 37.04 | 38.33 | 35.91 | 36.03 | 2,310,009 | -0.27(-0.74%) |
Dec 05, 2023 | 37.23 | 37.23 | 36.03 | 36.30 | 1,191,640 | -1.52(-4.01%) |
Dec 04, 2023 | 36.23 | 37.85 | 36.09 | 37.82 | 1,855,648 | +1.20(+3.27%) |
Dec 01, 2023 | 33.41 | 36.77 | 32.86 | 36.62 | 2,227,793 | +2.95(+8.78%) |
Nov 30, 2023 | 33.93 | 34.22 | 33.22 | 33.67 | 1,060,755 | +0.30(+0.90%) |
Nov 29, 2023 | 33.67 | 34.87 | 33.20 | 33.37 | 1,980,255 | +0.52(+1.58%) |
Nov 28, 2023 | 33.15 | 33.47 | 32.37 | 32.85 | 1,058,434 | -0.43(-1.29%) |
Nov 27, 2023 | 33.12 | 33.44 | 32.39 | 33.28 | 1,206,726 | -0.24(-0.71%) |
Nov 24, 2023 | 32.87 | 33.79 | 32.74 | 33.52 | 406,918 | +0.57(+1.73%) |
Nov 22, 2023 | 32.94 | 33.61 | 32.56 | 32.95 | 1,081,747 | +0.61(+1.88%) |
Nov 21, 2023 | 33.06 | 33.18 | 32.30 | 32.34 | 1,524,356 | -1.37(-4.06%) |
Nov 20, 2023 | 33.28 | 33.86 | 32.79 | 33.71 | 1,276,004 | +0.55(+1.66%) |
Nov 17, 2023 | 32.64 | 33.30 | 32.49 | 33.16 | 1,207,836 | +1.24(+3.88%) |
Nov 16, 2023 | 33.11 | 33.36 | 31.43 | 31.92 | 2,104,029 | -1.55(-4.62%) |
Nov 15, 2023 | 33.29 | 35.15 | 33.12 | 33.47 | 2,922,948 | +0.17(+0.51%) |
Nov 14, 2023 | 31.18 | 33.30 | 31.17 | 33.30 | 3,708,360 | +4.68(+16.36%) |
Nov 13, 2023 | 28.17 | 28.90 | 27.78 | 28.62 | 1,139,721 | -0.03(-0.10%) |
Nov 10, 2023 | 28.15 | 28.88 | 27.42 | 28.65 | 1,844,801 | +0.97(+3.50%) |
Nov 09, 2023 | 29.64 | 29.64 | 27.55 | 27.68 | 1,682,235 | -1.41(-4.84%) |
Nov 08, 2023 | 30.02 | 30.24 | 28.77 | 29.09 | 1,355,289 | -1.07(-3.54%) |
Nov 07, 2023 | 29.97 | 30.47 | 29.46 | 30.15 | 1,804,707 | -0.28(-0.92%) |
Nov 06, 2023 | 31.55 | 31.72 | 29.89 | 30.43 | 969,302 | -1.13(-3.57%) |
Nov 03, 2023 | 30.71 | 32.16 | 30.71 | 31.56 | 1,897,303 | +2.38(+8.14%) |
Nov 02, 2023 | 28.17 | 29.26 | 27.96 | 29.19 | 2,002,285 | +2.10(+7.74%) |
Nov 01, 2023 | 26.60 | 27.15 | 25.93 | 27.09 | 1,807,993 | +0.45(+1.69%) |
Oct 31, 2023 | 26.06 | 26.85 | 25.82 | 26.64 | 744,353 | +0.69(+2.65%) |
Oct 30, 2023 | 26.30 | 26.76 | 25.41 | 25.95 | 959,285 | +0.37(+1.44%) |
Oct 27, 2023 | 26.69 | 26.82 | 25.31 | 25.58 | 2,104,096 | -0.96(-3.61%) |
Oct 26, 2023 | 26.52 | 27.28 | 26.06 | 26.54 | 1,659,871 | +0.18(+0.68%) |
Oct 25, 2023 | 26.97 | 27.28 | 26.19 | 26.36 | 1,195,309 | -1.31(-4.73%) |
Oct 24, 2023 | 27.70 | 28.29 | 27.21 | 27.67 | 1,274,154 | +0.60(+2.21%) |
Oct 23, 2023 | 27.35 | 28.22 | 26.84 | 27.07 | 1,271,195 | -0.67(-2.41%) |
Oct 20, 2023 | 28.89 | 29.01 | 27.74 | 27.74 | 1,480,545 | -1.20(-4.14%) |
Oct 19, 2023 | 30.09 | 30.75 | 28.75 | 28.94 | 1,337,714 | -1.39(-4.58%) |
Oct 18, 2023 | 31.67 | 31.67 | 30.18 | 30.32 | 867,563 | -2.06(-6.35%) |
Oct 17, 2023 | 30.71 | 33.18 | 30.71 | 32.38 | 873,753 | +1.10(+3.51%) |
Oct 16, 2023 | 30.64 | 31.52 | 30.28 | 31.28 | 912,683 | +1.41(+4.71%) |
Oct 13, 2023 | 31.01 | 31.20 | 29.61 | 29.88 | 708,563 | -0.87(-2.82%) |
Oct 12, 2023 | 33.05 | 33.05 | 30.17 | 30.74 | 984,149 | -2.21(-6.70%) |
Oct 11, 2023 | 33.24 | 33.83 | 32.23 | 32.95 | 1,819,160 | -0.15(-0.45%) |
Oct 10, 2023 | 32.21 | 33.72 | 32.21 | 33.10 | 851,609 | +1.02(+3.17%) |
Oct 09, 2023 | 30.85 | 32.35 | 30.84 | 32.08 | 615,541 | +0.60(+1.90%) |
Oct 06, 2023 | 30.09 | 31.99 | 29.65 | 31.48 | 1,126,022 | +0.78(+2.54%) |
Oct 05, 2023 | 30.33 | 30.93 | 29.93 | 30.70 | 914,276 | +0.14(+0.46%) |
Oct 04, 2023 | 30.48 | 30.82 | 29.49 | 30.56 | 1,374,303 | -0.01(-0.03%) |
Oct 03, 2023 | 31.63 | 31.89 | 30.16 | 30.57 | 1,272,422 | -1.68(-5.20%) |
Oct 02, 2023 | 33.55 | 33.75 | 31.72 | 32.25 | 965,616 | -1.51(-4.46%) |
Sep 29, 2023 | 35.08 | 35.18 | 33.46 | 33.76 | 716,299 | -0.57(-1.66%) |
Sep 28, 2023 | 33.40 | 34.83 | 33.39 | 34.33 | 688,875 | +0.88(+2.63%) |
Sep 27, 2023 | 33.10 | 33.94 | 32.58 | 33.45 | 811,244 | +0.89(+2.73%) |
Sep 26, 2023 | 33.19 | 34.04 | 32.50 | 32.56 | 826,126 | -1.26(-3.72%) |
Sep 25, 2023 | 32.81 | 33.96 | 33.52 | 33.82 | 696,055 | +0.41(+1.22%) |
Sep 22, 2023 | 33.93 | 34.38 | 33.35 | 33.41 | 588,960 | -0.22(-0.65%) |
Sep 21, 2023 | 34.54 | 34.62 | 33.63 | 33.63 | 529,292 | -1.68(-4.75%) |
Sep 20, 2023 | 36.82 | 37.52 | 35.31 | 35.31 | 587,983 | -1.11(-3.04%) |
Sep 19, 2023 | 36.92 | 37.40 | 36.07 | 36.41 | 470,530 | -0.51(-1.38%) |
Sep 18, 2023 | 37.71 | 37.71 | 36.85 | 36.92 | 321,922 | -0.66(-1.75%) |
Sep 15, 2023 | 38.34 | 38.55 | 37.13 | 37.58 | 620,044 | -1.28(-3.28%) |
Sep 14, 2023 | 38.26 | 39.14 | 38.07 | 38.85 | 366,542 | +1.55(+4.14%) |
Sep 13, 2023 | 38.25 | 38.52 | 36.99 | 37.31 | 429,669 | -0.86(-2.25%) |
Sep 12, 2023 | 38.02 | 38.81 | 37.84 | 38.17 | 384,255 | -0.12(-0.31%) |
Sep 11, 2023 | 38.77 | 39.05 | 38.14 | 38.29 | 444,737 | +0.31(+0.81%) |
Sep 08, 2023 | 38.34 | 38.53 | 37.66 | 37.98 | 538,143 | -0.26(-0.68%) |
Sep 07, 2023 | 38.73 | 38.89 | 37.78 | 38.24 | 508,646 | -1.18(-2.99%) |
Sep 06, 2023 | 40.04 | 40.68 | 38.77 | 39.41 | 561,303 | -0.45(-1.13%) |
Sep 05, 2023 | 41.74 | 41.96 | 39.86 | 39.86 | 649,254 | -2.64(-6.22%) |
Sep 01, 2023 | 42.08 | 43.26 | 41.94 | 42.50 | 504,234 | +1.36(+3.30%) |
Aug 31, 2023 | 41.56 | 42.20 | 41.09 | 41.15 | 270,380 | -0.32(-0.77%) |
Aug 30, 2023 | 40.67 | 41.84 | 40.38 | 41.47 | 396,922 | +0.60(+1.46%) |
Aug 29, 2023 | 39.27 | 41.06 | 38.71 | 40.87 | 492,234 | +1.55(+3.93%) |
Aug 28, 2023 | 38.86 | 40.01 | 38.84 | 39.32 | 565,106 | +1.05(+2.74%) |
Aug 25, 2023 | 38.36 | 38.95 | 36.87 | 38.28 | 709,836 | +0.44(+1.16%) |
Aug 24, 2023 | 39.18 | 39.83 | 37.84 | 37.84 | 628,590 | -1.64(-4.14%) |
Aug 23, 2023 | 38.45 | 39.72 | 38.07 | 39.47 | 442,493 | +1.10(+2.86%) |
Aug 22, 2023 | 39.11 | 39.40 | 37.97 | 38.38 | 417,770 | -0.27(-0.70%) |
Aug 21, 2023 | 38.85 | 39.23 | 37.89 | 38.65 | 615,210 | -0.30(-0.77%) |
Aug 18, 2023 | 37.37 | 39.21 | 37.19 | 38.94 | 967,082 | +0.64(+1.67%) |
Aug 17, 2023 | 39.99 | 40.21 | 38.25 | 38.31 | 620,570 | -1.37(-3.44%) |
Aug 16, 2023 | 41.11 | 41.81 | 39.67 | 39.67 | 618,240 | -1.63(-3.94%) |
Aug 15, 2023 | 42.12 | 42.20 | 41.16 | 41.30 | 530,163 | -1.65(-3.83%) |
Aug 14, 2023 | 42.50 | 42.94 | 41.58 | 42.94 | 400,826 | -0.29(-0.67%) |
Aug 11, 2023 | 42.50 | 43.63 | 42.37 | 43.23 | 337,240 | +0.25(+0.58%) |
Aug 10, 2023 | 44.10 | 45.31 | 42.47 | 42.98 | 622,251 | -0.63(-1.44%) |
Aug 09, 2023 | 44.54 | 44.54 | 43.09 | 43.61 | 353,441 | -1.18(-2.63%) |
Aug 08, 2023 | 44.07 | 44.84 | 42.93 | 44.79 | 477,010 | -0.83(-1.81%) |
Aug 07, 2023 | 45.78 | 46.06 | 44.47 | 45.61 | 284,012 | +0.07(+0.15%) |
Aug 04, 2023 | 45.92 | 47.00 | 45.20 | 45.55 | 671,993 | -0.29(-0.63%) |
Aug 03, 2023 | 45.62 | 46.54 | 44.76 | 45.83 | 377,328 | -0.44(-0.95%) |
Aug 02, 2023 | 46.62 | 46.91 | 45.52 | 46.27 | 519,964 | -1.98(-4.11%) |
Aug 01, 2023 | 47.98 | 48.31 | 46.73 | 48.26 | 393,108 | -0.68(-1.39%) |
Jul 31, 2023 | 47.65 | 48.94 | 47.65 | 48.94 | 367,603 | +1.66(+3.52%) |
Jul 28, 2023 | 46.95 | 47.61 | 46.63 | 47.27 | 353,602 | +1.72(+3.79%) |
Jul 27, 2023 | 48.18 | 48.37 | 45.00 | 45.55 | 599,489 | -1.81(-3.83%) |
Jul 26, 2023 | 46.18 | 47.88 | 46.14 | 47.36 | 422,169 | +0.97(+2.08%) |
Jul 25, 2023 | 46.07 | 47.22 | 45.96 | 46.39 | 433,573 | +0.01(+0.02%) |
Jul 24, 2023 | 46.05 | 47.28 | 45.68 | 46.38 | 785,606 | +0.36(+0.78%) |
Jul 21, 2023 | 47.43 | 47.55 | 45.75 | 46.02 | 479,788 | -0.50(-1.07%) |
Jul 20, 2023 | 47.84 | 47.84 | 45.91 | 46.52 | 631,462 | -1.25(-2.61%) |
Jul 19, 2023 | 47.73 | 48.37 | 47.17 | 47.77 | 741,628 | +0.57(+1.20%) |
Jul 18, 2023 | 45.63 | 47.46 | 45.54 | 47.20 | 659,595 | +1.69(+3.70%) |
Jul 17, 2023 | 43.92 | 46.03 | 43.83 | 45.52 | 609,160 | +1.43(+3.23%) |
Jul 14, 2023 | 45.40 | 45.40 | 43.24 | 44.09 | 991,087 | -1.41(-3.09%) |
Jul 13, 2023 | 44.85 | 45.61 | 44.35 | 45.50 | 797,183 | +1.13(+2.54%) |
Jul 12, 2023 | 45.03 | 45.14 | 44.08 | 44.37 | 979,164 | +1.39(+3.22%) |
Jul 11, 2023 | 42.17 | 43.19 | 41.73 | 42.98 | 617,277 | +1.17(+2.79%) |
Jul 10, 2023 | 39.63 | 41.87 | 39.36 | 41.82 | 584,736 | +2.00(+5.03%) |
Jul 07, 2023 | 38.57 | 40.82 | 38.57 | 39.81 | 819,741 | +1.35(+3.50%) |
Jul 06, 2023 | 39.12 | 39.12 | 37.17 | 38.47 | 797,918 | -2.08(-5.14%) |
Jul 05, 2023 | 41.45 | 41.46 | 40.34 | 40.55 | 595,287 | -1.41(-3.35%) |
Jul 03, 2023 | 41.40 | 42.55 | 41.19 | 41.96 | 278,607 | +0.44(+1.06%) |
Jun 30, 2023 | 42.17 | 42.29 | 41.32 | 41.52 | 662,760 | +0.32(+0.77%) |
Jun 29, 2023 | 39.86 | 41.44 | 39.75 | 41.20 | 713,049 | +1.54(+3.87%) |
Jun 28, 2023 | 38.85 | 39.74 | 38.27 | 39.66 | 663,931 | +0.54(+1.38%) |
Jun 27, 2023 | 37.76 | 39.44 | 37.26 | 39.12 | 586,456 | +1.68(+4.50%) |
Jun 26, 2023 | 37.24 | 38.68 | 37.22 | 37.44 | 817,762 | +0.16(+0.43%) |
Jun 23, 2023 | 37.48 | 38.52 | 37.02 | 37.28 | 881,913 | -1.87(-4.79%) |
Jun 22, 2023 | 39.69 | 39.70 | 38.59 | 39.15 | 851,780 | -0.98(-2.43%) |
Jun 21, 2023 | 39.85 | 40.84 | 39.36 | 40.13 | 506,444 | -0.24(-0.61%) |
Jun 20, 2023 | 40.42 | 40.59 | 39.46 | 40.38 | 477,129 | -0.47(-1.14%) |
Jun 16, 2023 | 42.26 | 42.60 | 40.35 | 40.84 | 843,446 | -1.13(-2.70%) |