Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.01 | 50.21 | 49.09 | 49.83 | 54,471 | +0.16(+0.32%) |
May 23, 2024 | 50.06 | 50.98 | 48.82 | 49.67 | 88,420 | -0.31(-0.62%) |
May 22, 2024 | 49.11 | 50.06 | 49.11 | 49.98 | 50,466 | +0.57(+1.15%) |
May 21, 2024 | 49.96 | 50.09 | 49.26 | 49.41 | 40,310 | -0.63(-1.26%) |
May 20, 2024 | 50.71 | 50.71 | 49.68 | 50.04 | 66,648 | -0.91(-1.79%) |
May 17, 2024 | 50.47 | 50.95 | 50.23 | 50.95 | 55,669 | +0.75(+1.48%) |
May 16, 2024 | 50.21 | 50.71 | 49.48 | 50.20 | 71,377 | -0.05(-0.09%) |
May 15, 2024 | 50.08 | 51.22 | 49.80 | 50.25 | 76,374 | +0.79(+1.60%) |
May 14, 2024 | 49.59 | 50.99 | 49.46 | 49.46 | 90,165 | +0.41(+0.84%) |
May 13, 2024 | 48.66 | 49.20 | 48.37 | 49.05 | 66,629 | +0.71(+1.47%) |
May 10, 2024 | 48.43 | 48.56 | 47.68 | 48.34 | 50,496 | +0.00(+0.00%) |
May 09, 2024 | 47.72 | 48.51 | 47.72 | 48.34 | 45,938 | +0.33(+0.69%) |
May 08, 2024 | 47.95 | 48.28 | 47.58 | 48.01 | 57,254 | -0.53(-1.09%) |
May 07, 2024 | 48.68 | 48.81 | 47.87 | 48.54 | 98,214 | +0.33(+0.68%) |
May 06, 2024 | 47.17 | 48.31 | 46.79 | 48.21 | 89,381 | +1.51(+3.23%) |
May 03, 2024 | 47.00 | 47.46 | 46.50 | 46.70 | 57,840 | -0.02(-0.04%) |
May 02, 2024 | 46.76 | 46.96 | 46.39 | 46.72 | 85,024 | +0.40(+0.86%) |
May 01, 2024 | 45.12 | 46.81 | 44.82 | 46.32 | 114,171 | +0.97(+2.14%) |
Apr 30, 2024 | 45.02 | 45.48 | 44.74 | 45.35 | 69,565 | -0.10(-0.22%) |
Apr 29, 2024 | 44.97 | 45.52 | 44.95 | 45.45 | 55,080 | +0.76(+1.70%) |
Apr 26, 2024 | 45.69 | 45.75 | 44.64 | 44.69 | 79,538 | -0.90(-1.97%) |
Apr 25, 2024 | 45.82 | 45.90 | 45.11 | 45.59 | 142,127 | -1.00(-2.14%) |
Apr 24, 2024 | 45.80 | 46.79 | 45.75 | 46.59 | 103,729 | +0.65(+1.41%) |
Apr 23, 2024 | 44.94 | 46.35 | 44.94 | 45.94 | 110,827 | +1.00(+2.22%) |
Apr 22, 2024 | 45.18 | 45.63 | 44.61 | 44.94 | 90,009 | -0.16(-0.35%) |
Apr 19, 2024 | 44.20 | 45.33 | 44.20 | 45.10 | 99,207 | +0.75(+1.69%) |
Apr 18, 2024 | 44.56 | 45.49 | 44.14 | 44.35 | 98,576 | -0.29(-0.65%) |
Apr 17, 2024 | 45.69 | 46.00 | 44.56 | 44.64 | 81,629 | -0.66(-1.45%) |
Apr 16, 2024 | 45.69 | 45.87 | 44.74 | 45.30 | 67,701 | -0.34(-0.74%) |
Apr 15, 2024 | 46.62 | 46.76 | 45.45 | 45.64 | 79,482 | -0.82(-1.76%) |
Apr 12, 2024 | 47.65 | 47.65 | 45.82 | 46.46 | 91,079 | -1.33(-2.78%) |
Apr 11, 2024 | 48.00 | 48.09 | 47.20 | 47.79 | 111,019 | +0.00(+0.00%) |
Apr 10, 2024 | 49.13 | 49.78 | 47.62 | 47.79 | 114,077 | -2.88(-5.68%) |
Apr 09, 2024 | 49.33 | 50.93 | 49.26 | 50.66 | 136,487 | +1.31(+2.65%) |
Apr 08, 2024 | 48.05 | 50.10 | 47.89 | 49.35 | 204,015 | +1.72(+3.61%) |
Apr 05, 2024 | 46.10 | 48.35 | 45.19 | 47.64 | 225,464 | +0.16(+0.34%) |
Apr 04, 2024 | 44.85 | 48.68 | 42.78 | 47.48 | 622,207 | +9.07(+23.61%) |
Apr 03, 2024 | 38.32 | 38.98 | 37.70 | 38.41 | 219,551 | -0.14(-0.36%) |
Apr 02, 2024 | 39.71 | 39.71 | 38.35 | 38.55 | 141,722 | -1.26(-3.16%) |
Apr 01, 2024 | 41.38 | 41.83 | 39.57 | 39.81 | 114,194 | -1.29(-3.13%) |
Mar 28, 2024 | 41.30 | 41.85 | 40.96 | 41.10 | 69,154 | -0.20(-0.48%) |
Mar 27, 2024 | 41.55 | 41.87 | 41.15 | 41.30 | 61,715 | +0.29(+0.71%) |
Mar 26, 2024 | 41.94 | 42.11 | 40.71 | 41.01 | 84,566 | -0.56(-1.35%) |
Mar 25, 2024 | 43.11 | 43.16 | 41.40 | 41.57 | 53,320 | -1.35(-3.14%) |
Mar 22, 2024 | 44.68 | 44.76 | 42.81 | 42.91 | 95,152 | -1.77(-3.96%) |
Mar 21, 2024 | 43.91 | 44.89 | 42.55 | 44.68 | 179,414 | +0.96(+2.19%) |
Mar 20, 2024 | 42.98 | 43.85 | 42.67 | 43.72 | 92,820 | +0.53(+1.23%) |
Mar 19, 2024 | 41.44 | 43.29 | 41.31 | 43.19 | 127,991 | +1.42(+3.39%) |
Mar 18, 2024 | 42.95 | 42.95 | 41.45 | 41.77 | 67,117 | -1.26(-2.92%) |
Mar 15, 2024 | 42.60 | 43.34 | 42.26 | 43.03 | 136,660 | +0.36(+0.84%) |
Mar 14, 2024 | 42.58 | 42.98 | 42.20 | 42.67 | 88,451 | -0.16(-0.37%) |
Mar 13, 2024 | 41.84 | 43.60 | 41.84 | 42.83 | 94,114 | +0.63(+1.49%) |
Mar 12, 2024 | 44.09 | 44.09 | 42.20 | 42.20 | 85,013 | -1.93(-4.37%) |
Mar 11, 2024 | 43.66 | 44.22 | 43.27 | 44.13 | 76,815 | +0.24(+0.55%) |
Mar 08, 2024 | 43.95 | 44.29 | 43.67 | 43.89 | 78,892 | +0.47(+1.08%) |
Mar 07, 2024 | 43.44 | 44.40 | 43.18 | 43.42 | 118,156 | +0.05(+0.12%) |
Mar 06, 2024 | 43.19 | 43.43 | 42.77 | 43.37 | 114,498 | +0.24(+0.56%) |
Mar 05, 2024 | 41.80 | 43.44 | 41.57 | 43.13 | 167,457 | +1.36(+3.25%) |
Mar 04, 2024 | 41.87 | 41.94 | 41.56 | 41.77 | 75,832 | +0.32(+0.77%) |
Mar 01, 2024 | 41.48 | 41.89 | 40.40 | 41.46 | 119,824 | +0.01(+0.02%) |
Feb 29, 2024 | 42.55 | 42.61 | 41.31 | 41.45 | 72,377 | -0.43(-1.03%) |
Feb 28, 2024 | 41.52 | 41.88 | 41.24 | 41.87 | 84,026 | -0.12(-0.29%) |
Feb 27, 2024 | 42.38 | 42.46 | 41.28 | 41.99 | 83,381 | -0.14(-0.33%) |
Feb 26, 2024 | 41.42 | 42.24 | 41.42 | 42.13 | 62,022 | +0.49(+1.17%) |
Feb 23, 2024 | 41.70 | 42.05 | 41.13 | 41.65 | 55,258 | -0.05(-0.12%) |
Feb 22, 2024 | 41.15 | 42.09 | 41.15 | 41.70 | 78,072 | +0.55(+1.33%) |
Feb 21, 2024 | 41.48 | 41.72 | 40.14 | 41.15 | 59,388 | -0.42(-1.01%) |
Feb 20, 2024 | 42.68 | 43.37 | 41.22 | 41.57 | 90,030 | -1.81(-4.17%) |
Feb 16, 2024 | 41.72 | 43.44 | 40.43 | 43.37 | 139,715 | +1.30(+3.09%) |
Feb 15, 2024 | 41.66 | 42.25 | 41.40 | 42.07 | 82,578 | +0.81(+1.96%) |
Feb 14, 2024 | 39.57 | 41.38 | 39.49 | 41.27 | 96,399 | +2.34(+6.00%) |
Feb 13, 2024 | 40.94 | 40.96 | 38.47 | 38.93 | 118,433 | -3.68(-8.63%) |
Feb 12, 2024 | 41.63 | 43.11 | 41.63 | 42.60 | 103,458 | +1.18(+2.84%) |
Feb 09, 2024 | 41.00 | 41.43 | 39.98 | 41.43 | 101,034 | +0.74(+1.82%) |
Feb 08, 2024 | 38.80 | 40.69 | 38.54 | 40.69 | 118,129 | +2.20(+5.71%) |
Feb 07, 2024 | 38.47 | 39.18 | 37.97 | 38.49 | 83,609 | +0.26(+0.68%) |
Feb 06, 2024 | 37.33 | 38.30 | 36.97 | 38.23 | 75,943 | +0.80(+2.13%) |
Feb 05, 2024 | 35.93 | 37.99 | 35.93 | 37.43 | 96,870 | -0.38(-1.00%) |
Feb 02, 2024 | 37.56 | 38.15 | 37.52 | 37.81 | 63,159 | -0.19(-0.50%) |
Feb 01, 2024 | 38.12 | 38.53 | 37.38 | 38.00 | 99,680 | +0.15(+0.40%) |
Jan 31, 2024 | 39.42 | 39.63 | 37.70 | 37.85 | 76,398 | -1.45(-3.68%) |
Jan 30, 2024 | 39.18 | 39.44 | 36.86 | 39.30 | 67,335 | -0.38(-0.96%) |
Jan 29, 2024 | 38.55 | 39.79 | 38.31 | 39.68 | 57,495 | +0.87(+2.24%) |
Jan 26, 2024 | 39.48 | 39.49 | 38.54 | 38.81 | 64,475 | -0.22(-0.56%) |
Jan 25, 2024 | 40.03 | 40.03 | 38.65 | 39.03 | 49,916 | -0.30(-0.76%) |
Jan 24, 2024 | 40.49 | 40.49 | 38.87 | 39.33 | 62,731 | -0.59(-1.47%) |
Jan 23, 2024 | 40.63 | 40.63 | 39.15 | 39.92 | 83,162 | -0.43(-1.06%) |
Jan 22, 2024 | 38.89 | 40.36 | 38.86 | 40.34 | 106,924 | +1.95(+5.09%) |
Jan 19, 2024 | 38.02 | 38.39 | 37.12 | 38.39 | 78,453 | +0.57(+1.50%) |
Jan 18, 2024 | 37.89 | 38.05 | 37.10 | 37.82 | 60,603 | +0.26(+0.69%) |
Jan 17, 2024 | 37.65 | 38.34 | 37.24 | 37.56 | 85,775 | -0.58(-1.52%) |
Jan 16, 2024 | 38.52 | 39.03 | 37.79 | 38.14 | 96,552 | -0.36(-0.93%) |
Jan 12, 2024 | 39.29 | 39.48 | 38.42 | 38.50 | 79,546 | -0.24(-0.62%) |
Jan 11, 2024 | 38.49 | 39.11 | 37.62 | 38.74 | 90,713 | +0.36(+0.94%) |
Jan 10, 2024 | 38.61 | 38.61 | 37.62 | 38.38 | 81,012 | -0.06(-0.16%) |
Jan 09, 2024 | 38.69 | 39.12 | 37.98 | 38.44 | 96,021 | -0.70(-1.78%) |
Jan 08, 2024 | 39.96 | 40.57 | 38.94 | 39.14 | 89,761 | -0.75(-1.88%) |
Jan 05, 2024 | 40.27 | 40.76 | 39.46 | 39.89 | 139,529 | -1.02(-2.49%) |
Jan 04, 2024 | 43.62 | 44.70 | 40.45 | 40.90 | 194,046 | -2.15(-5.00%) |
Jan 03, 2024 | 44.62 | 44.62 | 42.65 | 43.06 | 308,534 | -1.52(-3.40%) |
Jan 02, 2024 | 44.68 | 44.96 | 43.80 | 44.57 | 270,884 | -0.05(-0.11%) |
Dec 29, 2023 | 45.49 | 45.53 | 44.47 | 44.62 | 102,028 | -0.90(-1.97%) |
Dec 28, 2023 | 45.14 | 45.61 | 44.97 | 45.52 | 93,966 | +0.28(+0.62%) |
Dec 27, 2023 | 45.65 | 45.79 | 44.63 | 45.24 | 103,097 | -0.34(-0.74%) |
Dec 26, 2023 | 45.48 | 46.02 | 45.10 | 45.58 | 58,575 | +0.30(+0.66%) |
Dec 22, 2023 | 44.86 | 45.33 | 44.70 | 45.28 | 73,706 | +0.68(+1.52%) |
Dec 21, 2023 | 43.98 | 44.90 | 43.38 | 44.60 | 74,847 | +1.29(+2.97%) |
Dec 20, 2023 | 43.09 | 43.93 | 42.67 | 43.32 | 153,124 | +0.29(+0.67%) |
Dec 19, 2023 | 40.86 | 43.32 | 40.86 | 43.03 | 81,186 | +2.19(+5.37%) |
Dec 18, 2023 | 41.95 | 42.02 | 40.58 | 40.83 | 69,934 | -1.06(-2.52%) |
Dec 15, 2023 | 42.45 | 43.05 | 41.16 | 41.89 | 193,678 | -0.17(-0.40%) |
Dec 14, 2023 | 41.34 | 42.31 | 41.18 | 42.06 | 97,990 | +1.42(+3.48%) |
Dec 13, 2023 | 39.46 | 40.83 | 39.11 | 40.64 | 84,044 | +1.13(+2.85%) |
Dec 12, 2023 | 39.70 | 39.80 | 39.20 | 39.52 | 52,207 | -0.07(-0.18%) |
Dec 11, 2023 | 39.07 | 39.89 | 38.84 | 39.59 | 52,547 | +0.33(+0.84%) |
Dec 08, 2023 | 39.50 | 39.64 | 38.84 | 39.26 | 55,851 | -0.27(-0.68%) |
Dec 07, 2023 | 38.32 | 39.68 | 38.32 | 39.53 | 85,687 | +1.21(+3.15%) |
Dec 06, 2023 | 39.15 | 39.50 | 38.26 | 38.32 | 93,745 | -0.49(-1.26%) |
Dec 05, 2023 | 38.61 | 38.83 | 37.99 | 38.81 | 69,682 | +0.10(+0.26%) |
Dec 04, 2023 | 38.29 | 39.10 | 37.99 | 38.71 | 108,451 | +0.14(+0.36%) |
Dec 01, 2023 | 38.66 | 39.31 | 37.97 | 38.57 | 153,130 | -0.52(-1.33%) |
Nov 30, 2023 | 39.28 | 39.62 | 38.69 | 39.09 | 107,718 | -0.02(-0.05%) |
Nov 29, 2023 | 39.18 | 39.97 | 39.05 | 39.11 | 65,875 | +0.43(+1.11%) |
Nov 28, 2023 | 39.07 | 39.30 | 38.60 | 38.68 | 46,858 | -0.60(-1.52%) |
Nov 27, 2023 | 39.38 | 39.89 | 38.99 | 39.28 | 60,396 | -0.26(-0.66%) |
Nov 24, 2023 | 39.24 | 39.78 | 39.00 | 39.54 | 24,368 | +0.08(+0.20%) |
Nov 22, 2023 | 38.81 | 39.89 | 38.39 | 39.46 | 52,728 | +1.18(+3.07%) |
Nov 21, 2023 | 38.41 | 38.59 | 37.42 | 38.28 | 95,527 | -0.27(-0.70%) |
Nov 20, 2023 | 38.59 | 39.22 | 38.11 | 38.55 | 81,187 | -0.42(-1.07%) |
Nov 17, 2023 | 39.04 | 39.43 | 38.44 | 38.97 | 137,177 | +0.10(+0.26%) |
Nov 16, 2023 | 38.99 | 39.89 | 37.98 | 38.87 | 135,554 | +0.12(+0.31%) |
Nov 15, 2023 | 38.53 | 40.01 | 38.11 | 38.75 | 106,307 | +0.46(+1.20%) |
Nov 14, 2023 | 37.73 | 38.46 | 37.01 | 38.29 | 139,959 | +1.89(+5.21%) |
Nov 13, 2023 | 35.40 | 36.62 | 34.41 | 36.40 | 160,777 | +0.84(+2.36%) |
Nov 10, 2023 | 34.67 | 35.87 | 33.94 | 35.56 | 222,951 | +1.17(+3.39%) |
Nov 09, 2023 | 35.55 | 35.60 | 34.16 | 34.39 | 119,569 | -0.83(-2.35%) |
Nov 08, 2023 | 36.00 | 36.00 | 34.58 | 35.22 | 148,421 | -0.50(-1.40%) |
Nov 07, 2023 | 36.04 | 36.82 | 34.91 | 35.72 | 193,240 | -0.31(-0.86%) |
Nov 06, 2023 | 36.40 | 36.58 | 35.48 | 36.03 | 185,544 | -0.36(-0.99%) |
Nov 03, 2023 | 34.87 | 36.72 | 34.62 | 36.39 | 156,435 | +1.62(+4.65%) |
Nov 02, 2023 | 35.13 | 35.13 | 33.96 | 34.77 | 195,328 | +0.13(+0.37%) |
Nov 01, 2023 | 34.87 | 34.93 | 33.41 | 34.64 | 302,440 | -0.53(-1.50%) |
Oct 31, 2023 | 34.11 | 35.21 | 34.08 | 35.17 | 122,954 | +1.39(+4.10%) |
Oct 30, 2023 | 34.66 | 35.50 | 33.03 | 33.78 | 194,506 | -0.08(-0.24%) |
Oct 27, 2023 | 33.24 | 34.14 | 32.60 | 33.86 | 271,804 | +0.66(+1.98%) |
Oct 26, 2023 | 34.34 | 34.85 | 32.92 | 33.21 | 726,661 | -5.72(-14.70%) |
Oct 25, 2023 | 39.24 | 39.50 | 38.24 | 38.93 | 197,394 | -0.71(-1.78%) |
Oct 24, 2023 | 39.32 | 40.22 | 38.95 | 39.64 | 103,169 | +0.59(+1.50%) |
Oct 23, 2023 | 38.98 | 39.35 | 38.78 | 39.05 | 138,256 | -0.07(-0.18%) |
Oct 20, 2023 | 39.90 | 39.90 | 38.89 | 39.12 | 61,861 | -0.68(-1.70%) |
Oct 19, 2023 | 39.38 | 40.08 | 39.16 | 39.79 | 80,947 | +0.56(+1.42%) |
Oct 18, 2023 | 40.55 | 40.55 | 39.17 | 39.24 | 41,268 | -1.36(-3.36%) |
Oct 17, 2023 | 40.34 | 41.60 | 40.34 | 40.60 | 79,045 | -0.04(-0.10%) |
Oct 16, 2023 | 40.70 | 41.25 | 40.40 | 40.64 | 49,962 | +0.18(+0.44%) |
Oct 13, 2023 | 40.31 | 40.73 | 39.91 | 40.46 | 58,822 | +0.15(+0.37%) |
Oct 12, 2023 | 41.89 | 41.89 | 40.11 | 40.31 | 161,296 | -1.46(-3.50%) |
Oct 11, 2023 | 41.96 | 41.96 | 41.14 | 41.78 | 41,935 | -0.13(-0.31%) |
Oct 10, 2023 | 41.27 | 42.47 | 41.25 | 41.90 | 52,991 | +0.75(+1.81%) |
Oct 09, 2023 | 43.05 | 43.05 | 40.98 | 41.16 | 58,856 | -2.32(-5.33%) |
Oct 06, 2023 | 41.33 | 43.94 | 40.96 | 43.48 | 102,809 | +2.05(+4.95%) |
Oct 05, 2023 | 41.54 | 41.98 | 40.77 | 41.43 | 75,331 | -0.29(-0.69%) |
Oct 04, 2023 | 41.27 | 42.22 | 40.85 | 41.72 | 71,556 | +0.50(+1.21%) |
Oct 03, 2023 | 40.95 | 41.70 | 40.75 | 41.22 | 55,377 | -0.11(-0.26%) |
Oct 02, 2023 | 41.22 | 41.68 | 40.55 | 41.33 | 96,204 | -0.18(-0.43%) |
Sep 29, 2023 | 41.05 | 41.65 | 40.46 | 41.51 | 66,853 | +0.65(+1.58%) |
Sep 28, 2023 | 40.91 | 41.46 | 40.46 | 40.86 | 82,224 | +0.11(+0.27%) |
Sep 27, 2023 | 40.59 | 41.06 | 40.26 | 40.75 | 55,898 | +0.48(+1.19%) |
Sep 26, 2023 | 40.21 | 40.60 | 39.56 | 40.27 | 66,495 | -0.22(-0.54%) |
Sep 25, 2023 | 39.49 | 40.54 | 40.20 | 40.49 | 69,617 | +0.41(+1.02%) |
Sep 22, 2023 | 39.81 | 40.40 | 39.75 | 40.08 | 43,139 | +0.24(+0.60%) |
Sep 21, 2023 | 40.31 | 40.31 | 39.54 | 39.84 | 86,892 | -0.70(-1.72%) |
Sep 20, 2023 | 40.91 | 41.24 | 40.50 | 40.54 | 112,129 | -0.18(-0.44%) |
Sep 19, 2023 | 40.72 | 41.23 | 40.42 | 40.72 | 90,233 | -0.21(-0.51%) |
Sep 18, 2023 | 41.20 | 41.50 | 40.51 | 40.93 | 116,389 | +0.12(+0.29%) |
Sep 15, 2023 | 41.58 | 41.69 | 40.33 | 40.81 | 231,435 | -0.68(-1.63%) |
Sep 14, 2023 | 41.74 | 41.88 | 41.34 | 41.49 | 71,332 | +0.22(+0.53%) |
Sep 13, 2023 | 40.63 | 41.96 | 40.32 | 41.27 | 73,314 | +0.51(+1.25%) |
Sep 12, 2023 | 41.65 | 41.69 | 40.63 | 40.76 | 86,704 | -0.92(-2.20%) |
Sep 11, 2023 | 42.29 | 42.78 | 41.49 | 41.68 | 95,551 | +0.07(+0.17%) |
Sep 08, 2023 | 42.73 | 42.76 | 41.30 | 41.61 | 84,147 | -1.04(-2.43%) |
Sep 07, 2023 | 43.00 | 43.07 | 42.13 | 42.64 | 80,070 | -0.33(-0.76%) |
Sep 06, 2023 | 42.78 | 43.13 | 42.60 | 42.97 | 57,200 | +0.50(+1.17%) |
Sep 05, 2023 | 44.55 | 44.55 | 42.31 | 42.47 | 81,142 | -2.22(-4.97%) |
Sep 01, 2023 | 44.66 | 45.26 | 44.33 | 44.69 | 100,090 | +0.41(+0.92%) |
Aug 31, 2023 | 45.22 | 45.79 | 44.28 | 44.28 | 49,468 | -0.96(-2.11%) |
Aug 30, 2023 | 45.90 | 46.42 | 45.14 | 45.24 | 57,433 | -0.64(-1.39%) |
Aug 29, 2023 | 45.48 | 45.89 | 45.27 | 45.88 | 96,579 | +0.40(+0.88%) |
Aug 28, 2023 | 44.86 | 45.73 | 44.41 | 45.48 | 43,326 | +0.72(+1.60%) |
Aug 25, 2023 | 44.90 | 45.24 | 44.33 | 44.76 | 55,922 | -0.06(-0.13%) |
Aug 24, 2023 | 45.25 | 45.49 | 44.07 | 44.82 | 95,995 | -0.41(-0.90%) |
Aug 23, 2023 | 45.17 | 45.79 | 44.60 | 45.23 | 44,607 | +0.09(+0.20%) |
Aug 22, 2023 | 46.35 | 46.39 | 45.00 | 45.14 | 67,668 | -0.98(-2.12%) |
Aug 21, 2023 | 46.08 | 46.71 | 45.74 | 46.12 | 60,460 | +0.04(+0.09%) |
Aug 18, 2023 | 45.81 | 46.94 | 45.81 | 46.08 | 42,325 | -0.07(-0.15%) |
Aug 17, 2023 | 46.71 | 46.71 | 45.93 | 46.14 | 54,182 | -0.66(-1.40%) |
Aug 16, 2023 | 47.68 | 48.21 | 46.73 | 46.80 | 63,491 | -0.99(-2.06%) |
Aug 15, 2023 | 47.77 | 48.27 | 47.18 | 47.79 | 50,031 | -0.12(-0.25%) |
Aug 14, 2023 | 47.35 | 47.91 | 46.73 | 47.91 | 59,783 | +0.51(+1.07%) |
Aug 11, 2023 | 47.98 | 48.65 | 46.97 | 47.40 | 97,248 | -0.85(-1.75%) |
Aug 10, 2023 | 50.05 | 50.12 | 48.09 | 48.25 | 115,312 | -1.79(-3.58%) |
Aug 09, 2023 | 51.11 | 51.22 | 49.96 | 50.04 | 84,148 | -1.06(-2.07%) |
Aug 08, 2023 | 50.74 | 52.45 | 50.74 | 51.09 | 149,434 | -0.18(-0.35%) |
Aug 07, 2023 | 50.25 | 52.04 | 49.77 | 51.27 | 140,418 | +0.92(+1.82%) |
Aug 04, 2023 | 49.16 | 50.61 | 48.52 | 50.36 | 109,076 | +1.21(+2.47%) |
Aug 03, 2023 | 50.76 | 50.76 | 48.82 | 49.14 | 84,451 | -1.69(-3.33%) |
Aug 02, 2023 | 50.24 | 50.97 | 50.01 | 50.83 | 95,328 | +0.39(+0.77%) |
Aug 01, 2023 | 49.44 | 50.98 | 48.84 | 50.44 | 152,646 | +0.88(+1.77%) |
Jul 31, 2023 | 49.15 | 49.86 | 49.11 | 49.57 | 78,720 | +0.46(+0.93%) |
Jul 28, 2023 | 49.94 | 49.94 | 48.04 | 49.11 | 69,261 | -0.40(-0.80%) |
Jul 27, 2023 | 48.87 | 49.73 | 48.56 | 49.51 | 123,579 | +1.04(+2.15%) |
Jul 26, 2023 | 46.35 | 48.65 | 46.25 | 48.47 | 77,345 | +2.12(+4.57%) |
Jul 25, 2023 | 47.63 | 47.86 | 46.32 | 46.35 | 91,790 | -1.49(-3.12%) |
Jul 24, 2023 | 47.79 | 48.09 | 47.38 | 47.84 | 57,463 | +0.00(+0.00%) |
Jul 21, 2023 | 48.28 | 48.58 | 47.69 | 47.84 | 94,726 | -0.15(-0.31%) |
Jul 20, 2023 | 47.89 | 48.47 | 47.68 | 47.99 | 88,841 | +0.16(+0.33%) |
Jul 19, 2023 | 45.73 | 48.05 | 45.64 | 47.83 | 105,521 | +1.76(+3.82%) |
Jul 18, 2023 | 47.22 | 47.24 | 45.11 | 46.07 | 92,940 | -1.14(-2.42%) |
Jul 17, 2023 | 47.23 | 47.58 | 45.39 | 47.21 | 64,602 | -0.10(-0.21%) |
Jul 14, 2023 | 46.70 | 47.96 | 46.11 | 47.31 | 125,659 | +0.63(+1.34%) |
Jul 13, 2023 | 45.55 | 46.88 | 45.23 | 46.69 | 86,162 | +1.30(+2.87%) |
Jul 12, 2023 | 45.72 | 47.40 | 45.18 | 45.38 | 108,082 | +0.28(+0.62%) |
Jul 11, 2023 | 43.83 | 45.14 | 43.76 | 45.11 | 127,526 | +1.44(+3.30%) |
Jul 10, 2023 | 41.37 | 44.06 | 41.01 | 43.66 | 141,188 | +1.94(+4.65%) |
Jul 07, 2023 | 40.13 | 42.28 | 39.90 | 41.73 | 246,788 | +0.68(+1.65%) |
Jul 06, 2023 | 42.92 | 43.02 | 40.66 | 41.05 | 306,298 | -2.21(-5.10%) |
Jul 05, 2023 | 43.94 | 44.63 | 43.10 | 43.26 | 165,377 | -0.65(-1.47%) |