Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.96 | 29.96 | 29.37 | 29.60 | 315,112 | +0.50(+1.72%) |
Jun 12, 2024 | 29.21 | 29.49 | 29.00 | 29.10 | 347,369 | -0.47(-1.59%) |
Jun 11, 2024 | 29.72 | 30.21 | 29.50 | 29.57 | 904,218 | +1.61(+5.76%) |
Jun 10, 2024 | 27.71 | 28.05 | 27.64 | 27.96 | 110,261 | +0.24(+0.87%) |
Jun 07, 2024 | 27.80 | 28.49 | 27.60 | 27.72 | 663,655 | -2.36(-7.85%) |
Jun 06, 2024 | 29.95 | 30.18 | 28.90 | 30.08 | 680,141 | +1.00(+3.44%) |
Jun 05, 2024 | 28.61 | 29.12 | 28.61 | 29.08 | 305,279 | +0.33(+1.15%) |
Jun 04, 2024 | 29.50 | 29.50 | 28.68 | 28.75 | 599,457 | +1.23(+4.47%) |
Jun 03, 2024 | 27.94 | 28.28 | 27.39 | 27.52 | 253,893 | +0.29(+1.07%) |
May 31, 2024 | 27.08 | 27.30 | 26.82 | 27.23 | 558,566 | -1.17(-4.12%) |
May 30, 2024 | 28.15 | 28.44 | 27.51 | 28.40 | 469,059 | -0.41(-1.42%) |
May 29, 2024 | 28.63 | 28.88 | 28.58 | 28.81 | 407,737 | -1.38(-4.57%) |
May 28, 2024 | 30.34 | 30.90 | 30.08 | 30.19 | 521,549 | +0.30(+1.00%) |
May 24, 2024 | 29.50 | 30.03 | 29.49 | 29.89 | 294,591 | -0.24(-0.80%) |
May 23, 2024 | 30.74 | 30.81 | 30.01 | 30.13 | 488,922 | -0.44(-1.44%) |
May 22, 2024 | 30.84 | 30.91 | 30.52 | 30.57 | 260,971 | -0.66(-2.11%) |
May 21, 2024 | 31.22 | 31.28 | 30.96 | 31.23 | 342,187 | -0.28(-0.89%) |
May 20, 2024 | 31.99 | 31.99 | 31.36 | 31.51 | 238,986 | -0.77(-2.39%) |
May 17, 2024 | 31.72 | 32.58 | 31.72 | 32.28 | 529,242 | -0.61(-1.85%) |
May 16, 2024 | 31.88 | 32.89 | 31.88 | 32.89 | 204,979 | +1.27(+4.02%) |
May 15, 2024 | 31.30 | 31.64 | 31.00 | 31.62 | 340,044 | +0.56(+1.80%) |
May 14, 2024 | 30.80 | 31.32 | 30.79 | 31.06 | 226,426 | -0.60(-1.90%) |
May 13, 2024 | 31.20 | 31.85 | 31.01 | 31.66 | 500,342 | +1.39(+4.59%) |
May 10, 2024 | 30.60 | 30.60 | 30.10 | 30.27 | 194,118 | -0.10(-0.33%) |
May 09, 2024 | 30.64 | 30.64 | 30.20 | 30.37 | 311,810 | +1.16(+3.97%) |
May 08, 2024 | 28.80 | 29.21 | 28.80 | 29.21 | 178,953 | -0.36(-1.22%) |
May 07, 2024 | 29.70 | 29.70 | 29.35 | 29.57 | 250,793 | -1.09(-3.56%) |
May 06, 2024 | 30.98 | 31.01 | 30.60 | 30.66 | 187,738 | -0.34(-1.10%) |
May 03, 2024 | 30.98 | 31.00 | 30.58 | 31.00 | 353,193 | -0.44(-1.40%) |
May 02, 2024 | 30.31 | 31.79 | 30.30 | 31.44 | 773,817 | +3.92(+14.24%) |
May 01, 2024 | 27.40 | 27.89 | 27.34 | 27.52 | 221,437 | +0.18(+0.66%) |
Apr 30, 2024 | 27.80 | 27.80 | 27.29 | 27.34 | 364,103 | -1.21(-4.24%) |
Apr 29, 2024 | 28.50 | 28.59 | 28.01 | 28.55 | 339,798 | -0.86(-2.92%) |
Apr 26, 2024 | 29.50 | 29.63 | 29.20 | 29.41 | 339,925 | +0.84(+2.94%) |
Apr 25, 2024 | 28.10 | 28.60 | 28.00 | 28.57 | 189,151 | -0.38(-1.31%) |
Apr 24, 2024 | 28.79 | 28.98 | 28.62 | 28.95 | 480,961 | +0.93(+3.32%) |
Apr 23, 2024 | 27.50 | 28.05 | 27.04 | 28.02 | 509,815 | +2.00(+7.69%) |
Apr 22, 2024 | 25.50 | 26.17 | 25.43 | 26.02 | 513,381 | +1.44(+5.86%) |
Apr 19, 2024 | 24.45 | 24.59 | 24.38 | 24.58 | 210,378 | -0.38(-1.52%) |
Apr 18, 2024 | 24.80 | 25.07 | 24.79 | 24.96 | 551,356 | +0.26(+1.05%) |
Apr 17, 2024 | 24.84 | 25.00 | 24.59 | 24.70 | 402,855 | -0.34(-1.36%) |
Apr 16, 2024 | 25.20 | 25.30 | 24.99 | 25.04 | 325,672 | -0.46(-1.80%) |
Apr 15, 2024 | 25.80 | 25.91 | 25.45 | 25.50 | 205,157 | +0.03(+0.12%) |
Apr 12, 2024 | 25.90 | 25.93 | 25.35 | 25.47 | 306,574 | -1.12(-4.21%) |
Apr 11, 2024 | 26.39 | 26.66 | 26.35 | 26.59 | 277,780 | +0.60(+2.31%) |
Apr 10, 2024 | 25.80 | 26.02 | 25.76 | 25.99 | 315,632 | +0.23(+0.89%) |
Apr 09, 2024 | 25.70 | 25.76 | 25.49 | 25.76 | 121,880 | +0.23(+0.90%) |
Apr 08, 2024 | 25.57 | 25.76 | 25.47 | 25.53 | 116,674 | +0.00(+0.00%) |
Apr 05, 2024 | 25.55 | 25.61 | 25.44 | 25.53 | 129,359 | +0.18(+0.71%) |
Apr 04, 2024 | 25.60 | 25.88 | 25.24 | 25.35 | 225,559 | -0.04(-0.16%) |
Apr 03, 2024 | 25.01 | 25.47 | 25.01 | 25.39 | 344,143 | -0.57(-2.20%) |
Apr 02, 2024 | 25.90 | 26.16 | 25.79 | 25.96 | 248,734 | +0.72(+2.85%) |
Apr 01, 2024 | 25.44 | 25.44 | 25.05 | 25.24 | 795,462 | +0.54(+2.19%) |
Mar 28, 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 246,896 | +1.23(+5.24%) |
Mar 27, 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 209,893 | -0.25(-1.05%) |
Mar 26, 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 112,788 | -0.02(-0.08%) |
Mar 25, 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 737,787 | +0.23(+0.98%) |
Mar 22, 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 1,502,077 | +0.25(+1.07%) |
Mar 21, 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 167,637 | +0.21(+0.91%) |
Mar 20, 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 213,075 | +0.14(+0.63%) |
Mar 19, 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 98,141 | -0.09(-0.41%) |
Mar 18, 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 231,045 | +0.23(+1.01%) |
Mar 15, 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 444,825 | -0.47(-2.02%) |
Mar 14, 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 873,816 | -0.89(-3.69%) |
Mar 13, 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 607,732 | +0.35(+1.47%) |
Mar 12, 2024 | 23.80 | 23.88 | 23.48 | 23.78 | 532,370 | +0.70(+3.03%) |
Mar 11, 2024 | 22.64 | 23.20 | 22.61 | 23.08 | 316,204 | +1.27(+5.82%) |
Mar 08, 2024 | 21.61 | 21.87 | 21.52 | 21.81 | 199,053 | -0.09(-0.41%) |
Mar 07, 2024 | 22.03 | 22.25 | 21.74 | 21.90 | 406,715 | -1.04(-4.53%) |
Mar 06, 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 613,251 | +0.99(+4.51%) |
Mar 05, 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 416,483 | -1.07(-4.65%) |
Mar 04, 2024 | 23.30 | 23.32 | 22.88 | 23.02 | 545,351 | +0.25(+1.10%) |
Mar 01, 2024 | 22.42 | 22.95 | 22.32 | 22.77 | 1,332,472 | +2.50(+12.33%) |
Feb 29, 2024 | 20.18 | 20.32 | 20.05 | 20.27 | 300,679 | +0.64(+3.26%) |
Feb 28, 2024 | 19.90 | 19.91 | 19.62 | 19.63 | 322,658 | -1.27(-6.08%) |
Feb 27, 2024 | 20.95 | 21.00 | 20.86 | 20.90 | 190,885 | +0.07(+0.34%) |
Feb 26, 2024 | 20.30 | 21.00 | 20.30 | 20.83 | 630,450 | +0.04(+0.19%) |
Feb 23, 2024 | 20.82 | 21.00 | 20.64 | 20.79 | 202,958 | +0.54(+2.67%) |
Feb 22, 2024 | 20.05 | 20.32 | 20.05 | 20.25 | 430,269 | +0.55(+2.79%) |
Feb 21, 2024 | 19.63 | 19.84 | 19.58 | 19.70 | 438,877 | +1.06(+5.69%) |
Feb 20, 2024 | 18.99 | 18.99 | 18.52 | 18.64 | 313,662 | -0.42(-2.20%) |
Feb 16, 2024 | 18.98 | 19.16 | 18.96 | 19.06 | 525,298 | +0.66(+3.59%) |
Feb 15, 2024 | 18.31 | 18.57 | 18.29 | 18.40 | 159,099 | -0.01(-0.05%) |
Feb 14, 2024 | 18.32 | 18.41 | 18.08 | 18.41 | 356,895 | +1.09(+6.29%) |
Feb 13, 2024 | 17.69 | 17.97 | 17.23 | 17.32 | 778,783 | -0.68(-3.78%) |
Feb 12, 2024 | 17.26 | 18.10 | 17.03 | 18.00 | 218,939 | +0.62(+3.60%) |
Feb 09, 2024 | 17.16 | 17.43 | 16.97 | 17.38 | 350,528 | +0.23(+1.31%) |
Feb 08, 2024 | 17.70 | 18.28 | 17.14 | 17.15 | 668,069 | -0.27(-1.55%) |
Feb 07, 2024 | 17.55 | 17.58 | 17.24 | 17.42 | 565,587 | -0.68(-3.76%) |
Feb 06, 2024 | 17.67 | 18.10 | 17.38 | 18.10 | 804,648 | +1.37(+8.20%) |
Feb 05, 2024 | 16.52 | 16.83 | 16.37 | 16.73 | 369,603 | +0.90(+5.67%) |
Feb 02, 2024 | 16.03 | 16.03 | 15.70 | 15.83 | 792,780 | -0.59(-3.59%) |
Feb 01, 2024 | 16.56 | 16.56 | 16.24 | 16.42 | 298,668 | +0.28(+1.73%) |
Jan 31, 2024 | 16.37 | 16.45 | 15.99 | 16.14 | 463,763 | -0.49(-2.95%) |
Jan 30, 2024 | 16.75 | 16.75 | 16.50 | 16.63 | 309,163 | -0.25(-1.48%) |
Jan 29, 2024 | 17.47 | 17.47 | 16.65 | 16.88 | 405,457 | -0.38(-2.20%) |
Jan 26, 2024 | 17.25 | 17.33 | 16.98 | 17.26 | 400,300 | -0.23(-1.32%) |
Jan 25, 2024 | 17.72 | 17.85 | 17.39 | 17.49 | 353,462 | -0.81(-4.43%) |
Jan 24, 2024 | 18.53 | 18.63 | 18.18 | 18.30 | 436,686 | +0.59(+3.33%) |
Jan 23, 2024 | 17.31 | 17.83 | 17.31 | 17.71 | 1,050,234 | +0.65(+3.81%) |
Jan 22, 2024 | 16.82 | 17.13 | 16.72 | 17.06 | 1,280,281 | -0.99(-5.48%) |
Jan 19, 2024 | 17.59 | 18.11 | 17.34 | 18.05 | 339,864 | +0.18(+1.01%) |
Jan 18, 2024 | 17.82 | 17.98 | 17.71 | 17.87 | 466,004 | +0.19(+1.07%) |
Jan 17, 2024 | 17.55 | 17.70 | 17.28 | 17.68 | 378,959 | -0.90(-4.84%) |
Jan 16, 2024 | 18.93 | 19.08 | 18.51 | 18.58 | 362,239 | -0.72(-3.73%) |
Jan 12, 2024 | 19.38 | 19.55 | 19.17 | 19.30 | 214,388 | -0.06(-0.31%) |
Jan 11, 2024 | 19.19 | 19.37 | 19.00 | 19.36 | 482,978 | +1.00(+5.45%) |
Jan 10, 2024 | 18.44 | 18.49 | 18.33 | 18.36 | 513,962 | +0.46(+2.57%) |
Jan 09, 2024 | 18.12 | 18.12 | 17.84 | 17.90 | 549,913 | -1.31(-6.82%) |
Jan 08, 2024 | 19.00 | 19.30 | 18.79 | 19.21 | 258,838 | -0.55(-2.78%) |
Jan 05, 2024 | 19.89 | 20.01 | 19.76 | 19.76 | 102,601 | +0.19(+0.97%) |
Jan 04, 2024 | 20.15 | 20.15 | 19.57 | 19.57 | 188,853 | -0.58(-2.88%) |
Jan 03, 2024 | 19.77 | 20.16 | 19.71 | 20.15 | 134,846 | +0.22(+1.10%) |
Jan 02, 2024 | 20.15 | 20.23 | 19.89 | 19.93 | 206,164 | -1.08(-5.14%) |
Dec 29, 2023 | 20.80 | 21.10 | 20.80 | 21.01 | 122,733 | +0.00(+0.00%) |
Dec 28, 2023 | 20.62 | 21.15 | 20.62 | 21.01 | 308,899 | +0.91(+4.53%) |
Dec 27, 2023 | 20.16 | 20.20 | 19.92 | 20.10 | 134,289 | +0.19(+0.95%) |
Dec 26, 2023 | 20.05 | 20.12 | 19.83 | 19.91 | 238,543 | +0.05(+0.25%) |
Dec 22, 2023 | 19.99 | 20.03 | 19.70 | 19.86 | 151,547 | -0.86(-4.15%) |
Dec 21, 2023 | 20.40 | 20.72 | 20.10 | 20.72 | 618,735 | +1.12(+5.71%) |
Dec 20, 2023 | 20.00 | 20.20 | 19.60 | 19.60 | 604,604 | -1.00(-4.85%) |
Dec 19, 2023 | 20.46 | 20.81 | 20.20 | 20.60 | 724,813 | -0.45(-2.14%) |
Dec 18, 2023 | 21.17 | 21.17 | 20.95 | 21.05 | 287,655 | -0.45(-2.09%) |
Dec 15, 2023 | 21.69 | 21.86 | 21.46 | 21.50 | 232,998 | +0.02(+0.09%) |
Dec 14, 2023 | 20.95 | 21.50 | 20.94 | 21.48 | 136,555 | +0.28(+1.32%) |
Dec 13, 2023 | 21.35 | 21.35 | 20.67 | 21.20 | 282,258 | -0.43(-1.99%) |
Dec 12, 2023 | 21.30 | 21.63 | 21.30 | 21.63 | 111,322 | +0.01(+0.05%) |
Dec 11, 2023 | 21.53 | 21.68 | 21.29 | 21.62 | 313,919 | -0.38(-1.73%) |
Dec 08, 2023 | 21.80 | 22.18 | 21.80 | 22.00 | 144,342 | -0.18(-0.81%) |
Dec 07, 2023 | 21.92 | 22.24 | 21.92 | 22.18 | 156,248 | +0.19(+0.85%) |
Dec 06, 2023 | 22.06 | 22.22 | 21.96 | 21.99 | 141,914 | +0.33(+1.54%) |
Dec 05, 2023 | 21.51 | 21.77 | 21.51 | 21.66 | 252,629 | -0.43(-1.95%) |
Dec 04, 2023 | 22.20 | 22.30 | 22.05 | 22.09 | 212,902 | -0.57(-2.52%) |
Dec 01, 2023 | 22.18 | 22.66 | 22.15 | 22.66 | 297,762 | -0.50(-2.16%) |
Nov 30, 2023 | 23.65 | 23.65 | 22.80 | 23.16 | 403,070 | +0.01(+0.04%) |
Nov 29, 2023 | 23.48 | 23.53 | 23.11 | 23.15 | 1,081,685 | -1.65(-6.65%) |
Nov 28, 2023 | 26.60 | 26.62 | 24.51 | 24.80 | 2,486,141 | -2.99(-10.76%) |
Nov 27, 2023 | 28.24 | 28.24 | 27.70 | 27.79 | 233,894 | -0.46(-1.63%) |
Nov 24, 2023 | 27.55 | 28.27 | 27.55 | 28.25 | 196,701 | -0.22(-0.77%) |
Nov 22, 2023 | 28.59 | 28.69 | 28.28 | 28.47 | 147,705 | +0.26(+0.92%) |
Nov 21, 2023 | 28.36 | 28.54 | 28.02 | 28.21 | 250,756 | -0.25(-0.90%) |
Nov 20, 2023 | 27.80 | 28.56 | 27.80 | 28.46 | 610,476 | +0.64(+2.28%) |
Nov 17, 2023 | 28.00 | 28.09 | 27.72 | 27.83 | 214,800 | -0.27(-0.96%) |
Nov 16, 2023 | 28.05 | 28.65 | 27.89 | 28.10 | 294,864 | -1.53(-5.16%) |
Nov 15, 2023 | 29.22 | 29.90 | 29.22 | 29.63 | 301,286 | +0.65(+2.24%) |
Nov 14, 2023 | 28.53 | 29.14 | 28.40 | 28.98 | 241,192 | +0.19(+0.66%) |
Nov 13, 2023 | 28.65 | 29.01 | 28.50 | 28.79 | 379,518 | +0.14(+0.49%) |
Nov 10, 2023 | 28.40 | 28.65 | 28.32 | 28.65 | 144,427 | -0.37(-1.27%) |
Nov 09, 2023 | 29.38 | 29.58 | 28.94 | 29.02 | 105,128 | -0.55(-1.86%) |
Nov 08, 2023 | 29.00 | 29.75 | 29.00 | 29.57 | 153,487 | -0.09(-0.30%) |
Nov 07, 2023 | 29.01 | 29.67 | 29.01 | 29.66 | 162,007 | +0.17(+0.58%) |
Nov 06, 2023 | 29.80 | 29.95 | 29.34 | 29.49 | 634,212 | +0.72(+2.50%) |
Nov 03, 2023 | 28.53 | 28.87 | 28.53 | 28.77 | 905,253 | +0.75(+2.68%) |
Nov 02, 2023 | 27.75 | 28.17 | 27.75 | 28.02 | 195,567 | -0.08(-0.28%) |
Nov 01, 2023 | 27.65 | 28.19 | 27.65 | 28.10 | 298,510 | -0.27(-0.95%) |
Oct 31, 2023 | 27.60 | 28.44 | 27.60 | 28.37 | 304,536 | -0.78(-2.68%) |
Oct 30, 2023 | 29.33 | 29.53 | 29.04 | 29.15 | 208,340 | +0.76(+2.68%) |
Oct 27, 2023 | 29.31 | 29.31 | 28.33 | 28.39 | 157,882 | +0.17(+0.60%) |
Oct 26, 2023 | 27.94 | 28.35 | 27.94 | 28.22 | 252,486 | +0.09(+0.32%) |
Oct 25, 2023 | 28.16 | 28.31 | 27.88 | 28.13 | 193,694 | -0.81(-2.80%) |
Oct 24, 2023 | 27.01 | 29.08 | 27.01 | 28.94 | 389,575 | +1.61(+5.89%) |
Oct 23, 2023 | 27.06 | 27.50 | 26.82 | 27.33 | 125,351 | +0.10(+0.37%) |
Oct 20, 2023 | 27.40 | 27.53 | 27.09 | 27.23 | 139,094 | -1.07(-3.78%) |
Oct 19, 2023 | 27.94 | 28.52 | 27.94 | 28.30 | 198,446 | -0.29(-1.01%) |
Oct 18, 2023 | 28.88 | 28.91 | 28.37 | 28.59 | 103,503 | -0.70(-2.39%) |
Oct 17, 2023 | 28.98 | 29.34 | 28.98 | 29.29 | 131,707 | -0.46(-1.55%) |
Oct 16, 2023 | 29.00 | 29.86 | 28.95 | 29.75 | 353,900 | +0.67(+2.30%) |
Oct 13, 2023 | 29.06 | 29.34 | 28.87 | 29.08 | 287,036 | -0.06(-0.21%) |
Oct 12, 2023 | 30.10 | 30.22 | 29.10 | 29.14 | 188,175 | -1.12(-3.70%) |
Oct 11, 2023 | 30.02 | 30.57 | 30.02 | 30.26 | 228,711 | +0.86(+2.93%) |
Oct 10, 2023 | 28.70 | 29.44 | 28.70 | 29.40 | 126,119 | +1.43(+5.11%) |
Oct 09, 2023 | 28.00 | 28.00 | 27.59 | 27.97 | 236,610 | -0.17(-0.60%) |
Oct 06, 2023 | 27.57 | 28.24 | 27.40 | 28.14 | 341,682 | +0.87(+3.19%) |
Oct 05, 2023 | 27.20 | 27.28 | 26.99 | 27.27 | 86,521 | -0.13(-0.47%) |
Oct 04, 2023 | 27.35 | 27.57 | 27.27 | 27.40 | 137,009 | -0.74(-2.63%) |
Oct 03, 2023 | 28.00 | 28.15 | 27.91 | 28.14 | 220,411 | -0.59(-2.05%) |
Oct 02, 2023 | 28.86 | 29.77 | 28.61 | 28.73 | 43,809 | -0.17(-0.59%) |
Sep 29, 2023 | 29.10 | 29.32 | 28.81 | 28.90 | 102,672 | +0.32(+1.12%) |
Sep 28, 2023 | 28.33 | 28.65 | 28.31 | 28.58 | 998,321 | -0.69(-2.36%) |
Sep 27, 2023 | 29.13 | 29.36 | 29.08 | 29.27 | 178,300 | -0.53(-1.78%) |
Sep 26, 2023 | 29.84 | 30.01 | 29.10 | 29.80 | 95,216 | -0.22(-0.73%) |
Sep 25, 2023 | 29.85 | 30.10 | 30.01 | 30.02 | 66,758 | -0.69(-2.25%) |
Sep 22, 2023 | 31.00 | 31.00 | 30.60 | 30.71 | 94,433 | +1.18(+4.00%) |
Sep 21, 2023 | 29.40 | 29.90 | 29.38 | 29.53 | 208,764 | -0.92(-3.02%) |
Sep 20, 2023 | 30.60 | 30.78 | 30.36 | 30.45 | 417,098 | -0.45(-1.46%) |
Sep 19, 2023 | 31.05 | 31.15 | 30.87 | 30.90 | 111,906 | -0.33(-1.06%) |
Sep 18, 2023 | 31.07 | 31.31 | 30.98 | 31.23 | 367,006 | -0.16(-0.51%) |
Sep 15, 2023 | 31.62 | 31.64 | 31.35 | 31.39 | 173,525 | -0.13(-0.41%) |
Sep 14, 2023 | 31.99 | 31.99 | 31.28 | 31.52 | 50,341 | +0.07(+0.22%) |
Sep 13, 2023 | 31.60 | 31.60 | 31.00 | 31.45 | 51,476 | -0.55(-1.72%) |
Sep 12, 2023 | 31.78 | 32.12 | 31.77 | 32.00 | 231,382 | +0.02(+0.06%) |
Sep 11, 2023 | 32.03 | 32.13 | 31.78 | 31.98 | 74,081 | +0.83(+2.66%) |
Sep 08, 2023 | 31.14 | 31.35 | 30.99 | 31.15 | 52,250 | -0.17(-0.54%) |
Sep 07, 2023 | 32.10 | 32.10 | 31.10 | 31.32 | 124,577 | -1.53(-4.66%) |
Sep 06, 2023 | 32.85 | 33.24 | 32.63 | 32.85 | 71,706 | +0.05(+0.15%) |
Sep 05, 2023 | 33.20 | 33.20 | 32.64 | 32.80 | 75,569 | -1.35(-3.95%) |
Sep 01, 2023 | 33.94 | 34.67 | 33.75 | 34.15 | 108,008 | +0.94(+2.83%) |
Aug 31, 2023 | 32.75 | 33.27 | 32.75 | 33.21 | 166,657 | -1.31(-3.79%) |
Aug 30, 2023 | 34.37 | 34.66 | 34.36 | 34.52 | 59,306 | -0.97(-2.73%) |
Aug 29, 2023 | 35.09 | 35.56 | 35.04 | 35.49 | 92,497 | +0.64(+1.84%) |
Aug 28, 2023 | 34.44 | 34.95 | 34.44 | 34.85 | 59,487 | +1.06(+3.14%) |
Aug 25, 2023 | 33.63 | 34.08 | 33.44 | 33.79 | 139,584 | -1.60(-4.52%) |
Aug 24, 2023 | 35.95 | 35.95 | 35.10 | 35.39 | 262,185 | +1.65(+4.89%) |
Aug 23, 2023 | 33.33 | 33.95 | 33.33 | 33.74 | 89,845 | +1.10(+3.37%) |
Aug 22, 2023 | 32.94 | 33.03 | 32.45 | 32.64 | 134,630 | -0.01(-0.03%) |
Aug 21, 2023 | 32.35 | 32.67 | 32.20 | 32.65 | 95,761 | -0.03(-0.09%) |
Aug 18, 2023 | 32.65 | 32.84 | 32.48 | 32.68 | 481,380 | -1.16(-3.43%) |
Aug 17, 2023 | 33.99 | 34.13 | 33.66 | 33.84 | 280,855 | +0.89(+2.70%) |
Aug 16, 2023 | 33.21 | 33.57 | 32.62 | 32.95 | 84,528 | -0.55(-1.64%) |
Aug 15, 2023 | 34.00 | 34.00 | 33.43 | 33.50 | 81,134 | -0.68(-1.99%) |
Aug 14, 2023 | 34.24 | 34.41 | 33.66 | 34.18 | 123,751 | +0.07(+0.21%) |
Aug 11, 2023 | 34.50 | 34.60 | 34.00 | 34.11 | 262,983 | -1.89(-5.24%) |
Aug 10, 2023 | 36.15 | 36.82 | 35.89 | 36.00 | 92,593 | +0.21(+0.58%) |
Aug 09, 2023 | 35.80 | 35.92 | 35.26 | 35.79 | 42,351 | +0.25(+0.70%) |
Aug 08, 2023 | 35.69 | 35.69 | 34.93 | 35.54 | 52,782 | -0.86(-2.36%) |
Aug 07, 2023 | 36.85 | 36.85 | 36.08 | 36.40 | 57,608 | -0.29(-0.79%) |
Aug 04, 2023 | 36.82 | 37.07 | 36.33 | 36.69 | 95,707 | -0.13(-0.35%) |
Aug 03, 2023 | 36.54 | 37.00 | 36.37 | 36.82 | 82,305 | +1.42(+4.01%) |
Aug 02, 2023 | 35.35 | 35.90 | 35.31 | 35.40 | 74,812 | -1.49(-4.04%) |
Aug 01, 2023 | 37.02 | 37.50 | 36.74 | 36.89 | 46,397 | -1.30(-3.40%) |
Jul 31, 2023 | 37.94 | 38.19 | 37.49 | 38.19 | 64,467 | +0.79(+2.13%) |
Jul 28, 2023 | 36.30 | 37.44 | 36.30 | 37.40 | 106,498 | +3.15(+9.18%) |
Jul 27, 2023 | 34.91 | 34.91 | 34.16 | 34.25 | 150,053 | -0.67(-1.92%) |
Jul 26, 2023 | 34.36 | 35.24 | 34.26 | 34.92 | 249,715 | +0.80(+2.34%) |
Jul 25, 2023 | 34.80 | 34.99 | 34.02 | 34.12 | 107,668 | +0.46(+1.38%) |
Jul 24, 2023 | 32.15 | 34.03 | 32.15 | 33.66 | 99,910 | +1.29(+3.97%) |
Jul 21, 2023 | 33.40 | 33.40 | 32.33 | 32.37 | 22,326 | +0.05(+0.15%) |
Jul 20, 2023 | 32.32 | 32.57 | 32.18 | 32.32 | 64,095 | -0.56(-1.70%) |
Jul 19, 2023 | 32.85 | 33.23 | 32.74 | 32.88 | 74,662 | +0.49(+1.51%) |
Jul 18, 2023 | 32.81 | 32.91 | 32.08 | 32.39 | 118,689 | -0.74(-2.23%) |
Jul 17, 2023 | 33.20 | 33.41 | 32.60 | 33.13 | 58,269 | -0.27(-0.81%) |
Jul 14, 2023 | 33.80 | 33.80 | 33.35 | 33.40 | 126,358 | -1.70(-4.84%) |
Jul 13, 2023 | 34.49 | 35.10 | 34.44 | 35.10 | 251,896 | +1.20(+3.54%) |
Jul 12, 2023 | 33.05 | 34.00 | 32.95 | 33.90 | 353,585 | +2.42(+7.69%) |
Jul 11, 2023 | 31.25 | 31.48 | 30.93 | 31.48 | 101,051 | +0.09(+0.29%) |
Jul 10, 2023 | 31.18 | 31.50 | 31.17 | 31.39 | 40,479 | -0.17(-0.54%) |
Jul 07, 2023 | 30.71 | 31.58 | 30.71 | 31.56 | 357,438 | +1.14(+3.75%) |
Jul 06, 2023 | 30.51 | 30.73 | 30.23 | 30.42 | 116,256 | -1.07(-3.40%) |
Jul 05, 2023 | 31.20 | 31.84 | 31.20 | 31.49 | 510,458 | -0.82(-2.54%) |