Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.00 | 37.42 | 36.59 | 37.26 | 71,533 | +0.29(+0.78%) |
May 16, 2024 | 36.88 | 37.47 | 36.10 | 36.97 | 140,416 | +0.17(+0.46%) |
May 15, 2024 | 37.65 | 38.12 | 36.52 | 36.80 | 180,622 | -0.55(-1.47%) |
May 14, 2024 | 36.19 | 37.57 | 36.12 | 37.35 | 164,444 | +1.09(+3.01%) |
May 13, 2024 | 36.35 | 37.84 | 35.54 | 36.26 | 424,549 | +0.45(+1.26%) |
May 10, 2024 | 45.61 | 45.61 | 35.47 | 35.81 | 630,865 | -10.64(-22.91%) |
May 09, 2024 | 46.03 | 46.90 | 45.79 | 46.45 | 110,829 | +0.48(+1.04%) |
May 08, 2024 | 46.61 | 46.92 | 45.22 | 45.97 | 79,386 | -0.98(-2.09%) |
May 07, 2024 | 46.63 | 47.50 | 46.20 | 46.95 | 54,815 | +0.29(+0.62%) |
May 06, 2024 | 46.00 | 47.04 | 45.78 | 46.66 | 99,912 | +1.04(+2.28%) |
May 03, 2024 | 45.97 | 45.97 | 45.15 | 45.62 | 57,946 | +0.48(+1.06%) |
May 02, 2024 | 45.80 | 45.80 | 44.33 | 45.14 | 96,404 | +0.05(+0.11%) |
May 01, 2024 | 44.82 | 45.87 | 44.36 | 45.09 | 118,060 | +0.31(+0.69%) |
Apr 30, 2024 | 46.50 | 46.50 | 44.70 | 44.78 | 62,731 | -1.70(-3.66%) |
Apr 29, 2024 | 48.29 | 48.65 | 46.28 | 46.48 | 192,315 | +1.76(+3.94%) |
Apr 26, 2024 | 44.52 | 44.94 | 44.14 | 44.72 | 41,300 | +0.72(+1.64%) |
Apr 25, 2024 | 43.70 | 44.10 | 43.45 | 44.00 | 39,167 | -0.55(-1.23%) |
Apr 24, 2024 | 45.20 | 45.23 | 44.21 | 44.55 | 51,561 | -0.48(-1.07%) |
Apr 23, 2024 | 44.28 | 45.26 | 44.28 | 45.03 | 52,274 | +0.89(+2.02%) |
Apr 22, 2024 | 44.54 | 44.54 | 43.72 | 44.14 | 97,698 | -0.35(-0.79%) |
Apr 19, 2024 | 44.19 | 44.72 | 44.19 | 44.49 | 41,651 | +0.03(+0.07%) |
Apr 18, 2024 | 44.41 | 44.94 | 43.93 | 44.46 | 51,079 | +0.32(+0.72%) |
Apr 17, 2024 | 44.29 | 44.94 | 43.80 | 44.14 | 76,301 | -0.02(-0.05%) |
Apr 16, 2024 | 43.10 | 44.33 | 43.05 | 44.16 | 93,093 | +0.88(+2.03%) |
Apr 15, 2024 | 45.25 | 45.25 | 43.21 | 43.28 | 57,711 | -1.66(-3.69%) |
Apr 12, 2024 | 46.09 | 46.09 | 44.75 | 44.94 | 52,376 | -1.56(-3.35%) |
Apr 11, 2024 | 46.38 | 46.76 | 45.53 | 46.50 | 37,079 | +0.13(+0.28%) |
Apr 10, 2024 | 46.72 | 47.24 | 46.31 | 46.37 | 33,588 | -1.19(-2.50%) |
Apr 09, 2024 | 47.87 | 48.03 | 47.28 | 47.56 | 28,280 | -0.39(-0.81%) |
Apr 08, 2024 | 48.34 | 48.50 | 47.80 | 47.95 | 44,361 | +0.04(+0.08%) |
Apr 05, 2024 | 47.53 | 48.32 | 47.45 | 47.91 | 59,214 | +0.22(+0.46%) |
Apr 04, 2024 | 47.97 | 48.62 | 47.40 | 47.69 | 66,303 | +0.22(+0.46%) |
Apr 03, 2024 | 47.29 | 48.30 | 47.12 | 47.47 | 72,050 | +0.24(+0.51%) |
Apr 02, 2024 | 48.38 | 48.38 | 46.35 | 47.23 | 151,073 | -1.68(-3.43%) |
Apr 01, 2024 | 48.73 | 49.30 | 48.51 | 48.91 | 53,668 | -0.07(-0.14%) |
Mar 28, 2024 | 50.20 | 50.41 | 48.87 | 48.98 | 68,443 | -1.02(-2.04%) |
Mar 27, 2024 | 49.92 | 50.40 | 49.52 | 50.00 | 78,673 | +0.16(+0.32%) |
Mar 26, 2024 | 50.42 | 50.69 | 49.81 | 49.84 | 61,773 | -0.58(-1.15%) |
Mar 25, 2024 | 50.38 | 50.60 | 50.01 | 50.42 | 72,839 | +0.07(+0.14%) |
Mar 22, 2024 | 51.12 | 51.20 | 50.21 | 50.35 | 57,241 | -1.08(-2.10%) |
Mar 21, 2024 | 51.67 | 52.46 | 50.95 | 51.43 | 66,835 | -0.02(-0.04%) |
Mar 20, 2024 | 50.22 | 51.90 | 49.82 | 51.45 | 74,121 | +0.91(+1.80%) |
Mar 19, 2024 | 50.79 | 50.97 | 49.67 | 50.54 | 67,880 | -0.60(-1.17%) |
Mar 18, 2024 | 52.00 | 52.22 | 51.02 | 51.14 | 67,066 | -0.79(-1.52%) |
Mar 15, 2024 | 52.92 | 53.00 | 51.93 | 51.93 | 67,611 | -0.62(-1.18%) |
Mar 14, 2024 | 51.67 | 52.99 | 51.33 | 52.55 | 139,968 | +0.97(+1.88%) |
Mar 13, 2024 | 52.22 | 52.73 | 51.47 | 51.58 | 76,249 | -0.89(-1.70%) |
Mar 12, 2024 | 52.50 | 52.78 | 52.00 | 52.47 | 93,367 | +0.08(+0.15%) |
Mar 11, 2024 | 51.83 | 52.48 | 51.44 | 52.39 | 111,899 | +0.30(+0.58%) |
Mar 08, 2024 | 52.80 | 53.24 | 51.27 | 52.09 | 176,206 | -0.68(-1.29%) |
Mar 07, 2024 | 52.50 | 54.00 | 52.37 | 52.77 | 415,520 | +0.31(+0.59%) |
Mar 06, 2024 | 52.98 | 53.10 | 52.00 | 52.46 | 168,906 | +0.40(+0.77%) |
Mar 05, 2024 | 53.72 | 53.88 | 51.77 | 52.06 | 212,450 | -2.16(-3.98%) |
Mar 04, 2024 | 53.85 | 54.74 | 53.02 | 54.22 | 119,699 | +0.38(+0.71%) |
Mar 01, 2024 | 55.15 | 56.41 | 53.61 | 53.84 | 247,584 | -0.66(-1.21%) |
Feb 29, 2024 | 54.64 | 54.72 | 53.51 | 54.50 | 94,513 | +0.66(+1.23%) |
Feb 28, 2024 | 54.00 | 54.56 | 52.97 | 53.84 | 72,275 | -0.44(-0.81%) |
Feb 27, 2024 | 53.33 | 54.91 | 53.20 | 54.28 | 125,819 | +1.26(+2.38%) |
Feb 26, 2024 | 54.50 | 54.51 | 52.05 | 53.02 | 115,709 | -0.37(-0.69%) |
Feb 23, 2024 | 51.23 | 55.00 | 50.50 | 53.39 | 571,888 | +7.51(+16.37%) |
Feb 22, 2024 | 47.03 | 47.28 | 45.42 | 45.88 | 90,117 | -0.06(-0.13%) |
Feb 21, 2024 | 45.93 | 46.45 | 45.51 | 45.94 | 101,173 | -0.02(-0.04%) |
Feb 20, 2024 | 47.78 | 47.78 | 45.62 | 45.96 | 125,873 | +0.41(+0.90%) |
Feb 16, 2024 | 45.77 | 46.12 | 45.42 | 45.55 | 58,536 | -0.25(-0.55%) |
Feb 15, 2024 | 46.21 | 46.21 | 45.40 | 45.80 | 60,937 | -0.13(-0.28%) |
Feb 14, 2024 | 44.42 | 46.00 | 44.42 | 45.93 | 29,368 | +1.61(+3.63%) |
Feb 13, 2024 | 44.87 | 45.35 | 44.27 | 44.32 | 50,031 | -1.15(-2.53%) |
Feb 12, 2024 | 46.00 | 46.70 | 45.38 | 45.47 | 39,824 | -0.72(-1.56%) |
Feb 09, 2024 | 45.82 | 46.69 | 45.23 | 46.19 | 65,843 | +0.82(+1.81%) |
Feb 08, 2024 | 44.88 | 45.37 | 44.27 | 45.37 | 59,856 | +0.82(+1.84%) |
Feb 07, 2024 | 43.37 | 44.77 | 42.51 | 44.55 | 64,190 | +1.56(+3.63%) |
Feb 06, 2024 | 41.88 | 42.99 | 41.25 | 42.99 | 89,792 | +1.18(+2.82%) |
Feb 05, 2024 | 43.48 | 43.59 | 41.38 | 41.81 | 123,633 | -1.75(-4.02%) |
Feb 02, 2024 | 43.77 | 44.09 | 43.48 | 43.56 | 65,733 | -0.75(-1.69%) |
Feb 01, 2024 | 44.52 | 44.81 | 42.96 | 44.31 | 98,664 | +0.36(+0.82%) |
Jan 31, 2024 | 45.53 | 45.53 | 43.83 | 43.95 | 62,478 | -1.58(-3.47%) |
Jan 30, 2024 | 46.10 | 46.27 | 45.40 | 45.53 | 53,357 | -0.62(-1.34%) |
Jan 29, 2024 | 45.23 | 46.15 | 45.01 | 46.15 | 66,235 | +1.56(+3.50%) |
Jan 26, 2024 | 45.04 | 45.41 | 44.42 | 44.59 | 43,504 | -0.63(-1.39%) |
Jan 25, 2024 | 44.22 | 45.48 | 43.92 | 45.22 | 63,777 | +1.00(+2.26%) |
Jan 24, 2024 | 45.42 | 45.58 | 44.14 | 44.22 | 54,318 | -0.59(-1.32%) |
Jan 23, 2024 | 45.51 | 45.60 | 44.28 | 44.81 | 55,036 | -0.34(-0.75%) |
Jan 22, 2024 | 46.63 | 47.29 | 45.03 | 45.15 | 33,833 | -1.02(-2.21%) |
Jan 19, 2024 | 46.27 | 46.31 | 45.24 | 46.17 | 66,959 | +0.12(+0.26%) |
Jan 18, 2024 | 46.10 | 47.35 | 45.90 | 46.05 | 92,927 | +0.61(+1.34%) |
Jan 17, 2024 | 44.12 | 45.64 | 43.91 | 45.44 | 71,635 | +0.85(+1.91%) |
Jan 16, 2024 | 45.71 | 45.71 | 44.45 | 44.59 | 86,415 | -1.72(-3.71%) |
Jan 12, 2024 | 46.88 | 47.43 | 46.10 | 46.31 | 61,525 | -0.51(-1.09%) |
Jan 11, 2024 | 47.00 | 47.44 | 46.02 | 46.82 | 52,183 | -0.32(-0.68%) |
Jan 10, 2024 | 46.01 | 47.51 | 45.98 | 47.14 | 58,603 | +1.12(+2.43%) |
Jan 09, 2024 | 45.12 | 46.42 | 45.12 | 46.02 | 65,515 | +0.50(+1.10%) |
Jan 08, 2024 | 44.16 | 45.71 | 44.00 | 45.52 | 75,912 | +1.75(+4.00%) |
Jan 05, 2024 | 44.66 | 45.00 | 42.99 | 43.77 | 143,918 | -1.17(-2.60%) |
Jan 04, 2024 | 44.04 | 45.25 | 43.63 | 44.94 | 110,967 | +0.67(+1.51%) |
Jan 03, 2024 | 44.59 | 45.37 | 44.21 | 44.27 | 124,197 | -0.67(-1.49%) |
Jan 02, 2024 | 47.61 | 47.79 | 44.68 | 44.94 | 110,000 | -3.44(-7.11%) |
Dec 29, 2023 | 49.01 | 49.87 | 48.24 | 48.38 | 67,514 | -1.04(-2.10%) |
Dec 28, 2023 | 50.81 | 50.81 | 49.38 | 49.42 | 77,696 | -1.50(-2.95%) |
Dec 27, 2023 | 51.46 | 51.66 | 50.71 | 50.92 | 52,747 | -0.68(-1.32%) |
Dec 26, 2023 | 51.00 | 51.69 | 50.80 | 51.60 | 40,471 | +0.44(+0.86%) |
Dec 22, 2023 | 52.10 | 52.31 | 50.52 | 51.16 | 110,467 | -0.85(-1.63%) |
Dec 21, 2023 | 51.85 | 52.18 | 51.39 | 52.01 | 61,018 | +0.92(+1.80%) |
Dec 20, 2023 | 51.99 | 52.88 | 50.92 | 51.09 | 176,010 | -0.86(-1.66%) |
Dec 19, 2023 | 49.90 | 52.00 | 49.70 | 51.95 | 146,574 | +2.30(+4.63%) |
Dec 18, 2023 | 48.91 | 49.76 | 48.64 | 49.65 | 115,632 | +0.77(+1.58%) |
Dec 15, 2023 | 48.20 | 49.05 | 47.76 | 48.88 | 147,819 | +0.90(+1.88%) |
Dec 14, 2023 | 47.76 | 48.39 | 47.10 | 47.98 | 173,207 | +0.35(+0.73%) |
Dec 13, 2023 | 46.78 | 47.91 | 46.49 | 47.63 | 105,944 | +1.21(+2.61%) |
Dec 12, 2023 | 46.50 | 46.76 | 46.11 | 46.42 | 60,780 | +0.01(+0.02%) |
Dec 11, 2023 | 46.32 | 46.73 | 45.82 | 46.41 | 163,814 | +0.18(+0.39%) |
Dec 08, 2023 | 45.20 | 46.66 | 45.20 | 46.23 | 101,135 | +0.93(+2.05%) |
Dec 07, 2023 | 44.44 | 45.35 | 43.90 | 45.30 | 153,465 | +1.19(+2.70%) |
Dec 06, 2023 | 45.00 | 45.05 | 44.06 | 44.11 | 109,787 | -0.35(-0.79%) |
Dec 05, 2023 | 44.74 | 45.03 | 44.34 | 44.46 | 117,279 | -0.28(-0.63%) |
Dec 04, 2023 | 45.18 | 45.42 | 44.45 | 44.74 | 95,105 | -0.50(-1.11%) |
Dec 01, 2023 | 44.78 | 45.45 | 44.50 | 45.24 | 93,933 | +0.62(+1.39%) |
Nov 30, 2023 | 45.55 | 45.55 | 44.44 | 44.62 | 134,733 | -0.39(-0.87%) |
Nov 29, 2023 | 46.50 | 47.14 | 44.16 | 45.01 | 121,524 | -1.20(-2.60%) |
Nov 28, 2023 | 45.95 | 46.45 | 44.51 | 46.21 | 208,772 | -0.19(-0.41%) |
Nov 27, 2023 | 48.37 | 48.37 | 46.25 | 46.40 | 183,783 | -1.53(-3.19%) |
Nov 24, 2023 | 49.18 | 49.18 | 47.61 | 47.93 | 74,611 | -1.52(-3.07%) |
Nov 22, 2023 | 52.10 | 52.66 | 49.33 | 49.45 | 155,945 | -0.97(-1.92%) |
Nov 21, 2023 | 50.31 | 50.95 | 50.02 | 50.42 | 49,707 | -0.40(-0.79%) |
Nov 20, 2023 | 50.94 | 51.12 | 50.62 | 50.82 | 59,815 | +0.20(+0.40%) |
Nov 17, 2023 | 50.79 | 51.12 | 50.36 | 50.62 | 51,004 | +0.20(+0.40%) |
Nov 16, 2023 | 50.72 | 51.41 | 50.31 | 50.42 | 60,188 | -0.80(-1.56%) |
Nov 15, 2023 | 52.47 | 52.47 | 50.49 | 51.22 | 59,687 | -0.22(-0.43%) |
Nov 14, 2023 | 48.70 | 52.28 | 47.43 | 51.44 | 194,880 | +4.22(+8.94%) |
Nov 13, 2023 | 45.32 | 47.46 | 44.94 | 47.22 | 80,148 | +1.57(+3.44%) |
Nov 10, 2023 | 45.75 | 45.79 | 44.90 | 45.65 | 107,287 | +0.83(+1.85%) |
Nov 09, 2023 | 44.18 | 46.02 | 43.91 | 44.82 | 64,965 | +1.70(+3.94%) |
Nov 08, 2023 | 45.09 | 45.10 | 42.57 | 43.12 | 48,488 | -0.83(-1.89%) |
Nov 07, 2023 | 43.37 | 44.60 | 43.12 | 43.95 | 25,154 | +0.57(+1.31%) |
Nov 06, 2023 | 44.15 | 44.15 | 42.72 | 43.38 | 12,937 | -0.13(-0.30%) |
Nov 03, 2023 | 40.51 | 43.70 | 40.51 | 43.51 | 49,259 | +3.31(+8.23%) |
Nov 02, 2023 | 39.59 | 40.72 | 39.59 | 40.20 | 25,957 | +1.33(+3.42%) |
Nov 01, 2023 | 39.35 | 39.64 | 38.04 | 38.87 | 17,204 | -0.41(-1.04%) |
Oct 31, 2023 | 37.90 | 39.50 | 37.90 | 39.28 | 30,201 | +1.21(+3.18%) |
Oct 30, 2023 | 38.04 | 38.69 | 37.86 | 38.07 | 14,473 | +0.81(+2.17%) |
Oct 27, 2023 | 37.64 | 37.95 | 37.00 | 37.26 | 12,322 | -0.37(-0.98%) |
Oct 26, 2023 | 38.10 | 39.13 | 37.33 | 37.63 | 19,875 | -0.66(-1.72%) |
Oct 25, 2023 | 41.56 | 41.56 | 38.05 | 38.29 | 27,158 | -3.11(-7.51%) |
Oct 24, 2023 | 39.61 | 41.63 | 39.35 | 41.40 | 35,733 | +1.71(+4.31%) |
Oct 23, 2023 | 39.18 | 40.20 | 38.54 | 39.69 | 20,985 | +0.21(+0.53%) |
Oct 20, 2023 | 39.88 | 40.15 | 39.21 | 39.48 | 22,505 | -0.69(-1.72%) |
Oct 19, 2023 | 39.91 | 40.34 | 39.81 | 40.17 | 15,037 | +0.01(+0.02%) |
Oct 18, 2023 | 40.02 | 40.41 | 39.81 | 40.16 | 16,609 | -0.29(-0.72%) |
Oct 17, 2023 | 40.04 | 40.66 | 39.37 | 40.45 | 14,880 | +0.25(+0.62%) |
Oct 16, 2023 | 40.63 | 40.77 | 40.18 | 40.20 | 17,899 | -0.48(-1.18%) |
Oct 13, 2023 | 40.38 | 40.69 | 40.26 | 40.68 | 30,610 | +0.05(+0.12%) |
Oct 12, 2023 | 40.53 | 41.40 | 40.13 | 40.63 | 24,836 | +0.12(+0.30%) |
Oct 11, 2023 | 40.50 | 40.81 | 40.30 | 40.51 | 24,057 | +0.11(+0.27%) |
Oct 10, 2023 | 39.78 | 40.96 | 39.75 | 40.40 | 23,583 | +0.47(+1.18%) |
Oct 09, 2023 | 39.81 | 40.15 | 39.12 | 39.93 | 8,925 | -0.16(-0.40%) |
Oct 06, 2023 | 38.67 | 40.44 | 38.44 | 40.09 | 29,352 | +1.18(+3.03%) |
Oct 05, 2023 | 39.10 | 39.10 | 38.50 | 38.91 | 29,144 | -0.14(-0.36%) |
Oct 04, 2023 | 37.53 | 39.07 | 37.53 | 39.05 | 26,878 | +1.47(+3.91%) |
Oct 03, 2023 | 39.12 | 39.42 | 37.58 | 37.58 | 23,176 | -1.78(-4.52%) |
Oct 02, 2023 | 40.56 | 40.56 | 38.96 | 39.36 | 20,505 | -1.16(-2.86%) |
Sep 29, 2023 | 39.79 | 40.72 | 39.10 | 40.52 | 33,173 | +1.15(+2.92%) |
Sep 28, 2023 | 37.65 | 39.76 | 37.61 | 39.37 | 21,510 | +1.63(+4.32%) |
Sep 27, 2023 | 38.07 | 38.51 | 37.24 | 37.74 | 23,651 | -0.24(-0.63%) |
Sep 26, 2023 | 38.52 | 38.80 | 37.25 | 37.98 | 44,845 | -0.96(-2.47%) |
Sep 25, 2023 | 38.78 | 39.08 | 38.67 | 38.94 | 7,292 | -0.07(-0.18%) |
Sep 22, 2023 | 39.40 | 40.15 | 39.00 | 39.01 | 27,289 | -0.35(-0.89%) |
Sep 21, 2023 | 40.42 | 40.52 | 39.18 | 39.36 | 25,579 | -1.45(-3.55%) |
Sep 20, 2023 | 41.43 | 41.85 | 40.67 | 40.81 | 16,144 | -0.33(-0.80%) |
Sep 19, 2023 | 41.66 | 41.91 | 40.55 | 41.14 | 26,186 | -0.72(-1.72%) |
Sep 18, 2023 | 41.18 | 42.36 | 41.18 | 41.86 | 25,883 | +0.53(+1.28%) |
Sep 15, 2023 | 41.06 | 41.50 | 40.38 | 41.33 | 45,448 | +0.11(+0.27%) |
Sep 14, 2023 | 40.33 | 41.54 | 39.82 | 41.22 | 44,594 | +1.48(+3.72%) |
Sep 13, 2023 | 40.46 | 40.56 | 39.61 | 39.74 | 33,167 | -0.64(-1.58%) |
Sep 12, 2023 | 41.07 | 41.51 | 40.37 | 40.38 | 31,165 | -0.74(-1.80%) |
Sep 11, 2023 | 40.50 | 41.30 | 40.21 | 41.12 | 37,278 | +0.75(+1.86%) |
Sep 08, 2023 | 41.25 | 41.25 | 39.80 | 40.37 | 43,878 | -0.94(-2.28%) |
Sep 07, 2023 | 40.60 | 41.33 | 40.09 | 41.31 | 46,785 | +0.25(+0.61%) |
Sep 06, 2023 | 43.07 | 43.27 | 40.98 | 41.06 | 63,746 | -2.13(-4.93%) |
Sep 05, 2023 | 43.00 | 43.27 | 42.40 | 43.19 | 23,658 | +0.11(+0.26%) |
Sep 01, 2023 | 44.06 | 44.10 | 43.05 | 43.08 | 25,863 | -0.75(-1.71%) |
Aug 31, 2023 | 42.50 | 44.31 | 42.50 | 43.83 | 59,233 | +1.33(+3.13%) |
Aug 30, 2023 | 42.45 | 43.77 | 42.37 | 42.50 | 54,266 | +0.01(+0.02%) |
Aug 29, 2023 | 43.00 | 43.00 | 42.13 | 42.49 | 84,407 | -0.62(-1.44%) |
Aug 28, 2023 | 45.16 | 45.16 | 43.11 | 43.11 | 51,310 | -1.86(-4.14%) |
Aug 25, 2023 | 44.94 | 45.69 | 44.62 | 44.97 | 23,552 | -0.10(-0.22%) |
Aug 24, 2023 | 46.43 | 46.43 | 44.40 | 45.07 | 56,458 | -0.75(-1.64%) |
Aug 23, 2023 | 44.57 | 46.52 | 44.57 | 45.82 | 158,730 | +1.65(+3.74%) |
Aug 22, 2023 | 43.36 | 44.39 | 43.36 | 44.17 | 52,036 | +1.05(+2.44%) |
Aug 21, 2023 | 40.83 | 43.51 | 40.83 | 43.12 | 66,712 | +2.31(+5.66%) |
Aug 18, 2023 | 40.50 | 40.83 | 39.63 | 40.81 | 55,196 | +0.15(+0.37%) |
Aug 17, 2023 | 37.64 | 40.81 | 37.42 | 40.66 | 155,994 | +2.56(+6.72%) |
Aug 16, 2023 | 37.60 | 38.73 | 37.60 | 38.10 | 37,688 | +0.50(+1.33%) |
Aug 15, 2023 | 37.32 | 37.95 | 37.09 | 37.60 | 21,896 | +0.15(+0.40%) |
Aug 14, 2023 | 36.10 | 37.54 | 35.84 | 37.45 | 17,813 | +1.33(+3.68%) |
Aug 11, 2023 | 36.13 | 36.63 | 36.00 | 36.12 | 28,638 | -0.59(-1.61%) |
Aug 10, 2023 | 36.21 | 37.31 | 35.06 | 36.71 | 63,580 | +1.40(+3.96%) |
Aug 09, 2023 | 35.17 | 35.65 | 35.00 | 35.31 | 125,601 | -0.09(-0.25%) |
Aug 08, 2023 | 36.74 | 36.74 | 34.94 | 35.40 | 70,649 | -1.77(-4.76%) |
Aug 07, 2023 | 37.29 | 37.30 | 36.86 | 37.17 | 11,474 | -0.14(-0.38%) |
Aug 04, 2023 | 37.21 | 37.94 | 36.72 | 37.31 | 25,244 | +0.10(+0.27%) |
Aug 03, 2023 | 37.59 | 37.86 | 36.87 | 37.21 | 22,648 | -0.61(-1.61%) |
Aug 02, 2023 | 38.47 | 38.52 | 36.65 | 37.82 | 78,748 | -1.16(-2.98%) |
Aug 01, 2023 | 38.33 | 39.09 | 37.68 | 38.98 | 87,524 | +0.57(+1.48%) |
Jul 31, 2023 | 38.21 | 38.85 | 38.15 | 38.41 | 35,630 | +0.30(+0.79%) |
Jul 28, 2023 | 37.78 | 38.51 | 37.58 | 38.11 | 12,823 | +0.55(+1.46%) |
Jul 27, 2023 | 38.46 | 38.49 | 37.38 | 37.56 | 18,770 | -0.32(-0.84%) |
Jul 26, 2023 | 37.54 | 39.08 | 37.34 | 37.88 | 35,678 | -0.03(-0.08%) |
Jul 25, 2023 | 39.20 | 39.50 | 37.87 | 37.91 | 19,520 | -1.35(-3.44%) |
Jul 24, 2023 | 38.95 | 39.32 | 38.77 | 39.26 | 21,991 | +0.70(+1.82%) |
Jul 21, 2023 | 38.11 | 38.91 | 38.11 | 38.56 | 25,249 | +0.56(+1.47%) |
Jul 20, 2023 | 37.83 | 38.05 | 37.13 | 38.00 | 32,953 | +0.01(+0.03%) |
Jul 19, 2023 | 38.90 | 39.34 | 37.98 | 37.99 | 36,696 | -0.97(-2.49%) |
Jul 18, 2023 | 38.94 | 39.35 | 38.41 | 38.96 | 20,662 | -0.29(-0.74%) |
Jul 17, 2023 | 38.25 | 39.46 | 38.20 | 39.25 | 8,104 | +0.87(+2.27%) |
Jul 14, 2023 | 38.74 | 39.65 | 38.05 | 38.38 | 56,991 | -0.36(-0.93%) |
Jul 13, 2023 | 37.55 | 39.43 | 37.55 | 38.74 | 40,765 | +1.52(+4.08%) |
Jul 12, 2023 | 38.36 | 38.48 | 37.22 | 37.22 | 30,748 | -0.76(-2.00%) |
Jul 11, 2023 | 38.05 | 38.45 | 37.42 | 37.98 | 25,040 | +0.01(+0.03%) |
Jul 10, 2023 | 37.16 | 38.34 | 37.16 | 37.97 | 35,664 | +0.71(+1.91%) |
Jul 07, 2023 | 37.30 | 37.93 | 37.22 | 37.26 | 27,829 | +0.01(+0.03%) |
Jul 06, 2023 | 38.38 | 38.42 | 37.25 | 37.25 | 25,276 | -1.64(-4.22%) |
Jul 05, 2023 | 38.91 | 39.67 | 38.27 | 38.89 | 41,758 | +0.32(+0.83%) |
Jul 03, 2023 | 39.40 | 39.46 | 38.57 | 38.57 | 14,496 | -0.86(-2.18%) |
Jun 30, 2023 | 38.65 | 39.65 | 38.56 | 39.43 | 25,780 | +0.90(+2.34%) |
Jun 29, 2023 | 38.88 | 39.42 | 38.36 | 38.53 | 18,605 | -0.35(-0.90%) |
Jun 28, 2023 | 37.75 | 39.08 | 37.75 | 38.88 | 28,172 | +0.89(+2.34%) |
Jun 27, 2023 | 37.17 | 38.14 | 36.45 | 37.99 | 29,125 | +1.31(+3.57%) |
Jun 26, 2023 | 36.95 | 37.30 | 36.61 | 36.68 | 23,764 | -0.23(-0.62%) |
Jun 23, 2023 | 36.20 | 36.94 | 35.63 | 36.91 | 44,626 | +0.48(+1.32%) |
Jun 22, 2023 | 36.96 | 37.18 | 36.27 | 36.43 | 26,003 | -0.65(-1.75%) |
Jun 21, 2023 | 37.38 | 37.38 | 35.96 | 37.08 | 33,982 | -0.97(-2.55%) |
Jun 20, 2023 | 38.39 | 39.07 | 37.80 | 38.05 | 24,893 | +0.26(+0.69%) |
Jun 16, 2023 | 38.30 | 38.60 | 37.79 | 37.79 | 23,102 | -0.40(-1.05%) |