Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.45 | 23.52 | 22.06 | 23.19 | 955,831 | +0.73(+3.25%) |
May 23, 2024 | 22.70 | 22.70 | 21.41 | 22.46 | 790,140 | -0.28(-1.23%) |
May 22, 2024 | 22.34 | 22.84 | 22.34 | 22.74 | 363,174 | +0.29(+1.29%) |
May 21, 2024 | 22.26 | 22.51 | 21.94 | 22.45 | 324,128 | +0.14(+0.63%) |
May 20, 2024 | 23.02 | 24.02 | 22.26 | 22.31 | 623,802 | -0.83(-3.59%) |
May 17, 2024 | 22.67 | 23.16 | 22.09 | 23.14 | 533,655 | +0.51(+2.25%) |
May 16, 2024 | 22.17 | 22.67 | 22.00 | 22.63 | 536,197 | +0.51(+2.31%) |
May 15, 2024 | 22.28 | 22.99 | 21.51 | 22.12 | 500,481 | +0.23(+1.05%) |
May 14, 2024 | 22.85 | 23.24 | 21.83 | 21.89 | 622,762 | -0.58(-2.58%) |
May 13, 2024 | 22.37 | 23.51 | 22.29 | 22.47 | 944,898 | +0.17(+0.76%) |
May 10, 2024 | 22.04 | 22.32 | 21.45 | 22.30 | 899,399 | +0.30(+1.36%) |
May 09, 2024 | 20.62 | 22.05 | 20.40 | 22.00 | 569,478 | +1.31(+6.33%) |
May 08, 2024 | 21.46 | 21.77 | 20.52 | 20.69 | 555,131 | -1.18(-5.40%) |
May 07, 2024 | 22.11 | 22.11 | 21.54 | 21.87 | 448,375 | -0.23(-1.04%) |
May 06, 2024 | 21.18 | 22.52 | 20.93 | 22.10 | 1,234,925 | +1.21(+5.79%) |
May 03, 2024 | 22.83 | 23.03 | 20.78 | 20.89 | 961,862 | -1.33(-5.99%) |
May 02, 2024 | 22.69 | 23.56 | 20.19 | 22.22 | 2,753,256 | -2.54(-10.26%) |
May 01, 2024 | 24.09 | 25.46 | 23.71 | 24.76 | 1,360,918 | +0.64(+2.65%) |
Apr 30, 2024 | 23.09 | 24.34 | 22.63 | 24.12 | 965,410 | +0.75(+3.21%) |
Apr 29, 2024 | 23.21 | 24.08 | 23.01 | 23.37 | 708,069 | +0.20(+0.86%) |
Apr 26, 2024 | 22.70 | 23.20 | 22.57 | 23.17 | 380,567 | +0.56(+2.48%) |
Apr 25, 2024 | 22.62 | 22.88 | 22.07 | 22.61 | 326,848 | -0.44(-1.91%) |
Apr 24, 2024 | 23.08 | 23.58 | 22.89 | 23.05 | 419,955 | -0.12(-0.52%) |
Apr 23, 2024 | 23.92 | 24.17 | 23.12 | 23.17 | 947,750 | +0.46(+2.03%) |
Apr 22, 2024 | 23.21 | 23.21 | 22.27 | 22.71 | 684,145 | -0.49(-2.11%) |
Apr 19, 2024 | 23.30 | 23.43 | 22.87 | 23.20 | 470,018 | -0.19(-0.81%) |
Apr 18, 2024 | 23.37 | 23.69 | 22.87 | 23.39 | 976,148 | -0.06(-0.26%) |
Apr 17, 2024 | 23.19 | 24.01 | 23.14 | 23.45 | 1,057,560 | +0.35(+1.52%) |
Apr 16, 2024 | 22.75 | 23.35 | 22.41 | 23.10 | 1,111,445 | +0.20(+0.87%) |
Apr 15, 2024 | 24.35 | 24.52 | 22.48 | 22.90 | 1,315,355 | -1.19(-4.94%) |
Apr 12, 2024 | 24.96 | 24.97 | 23.71 | 24.09 | 561,606 | -1.22(-4.82%) |
Apr 11, 2024 | 26.09 | 26.27 | 25.20 | 25.31 | 582,084 | -0.59(-2.28%) |
Apr 10, 2024 | 26.59 | 27.25 | 25.76 | 25.90 | 740,511 | -1.71(-6.19%) |
Apr 09, 2024 | 26.63 | 27.63 | 26.50 | 27.61 | 1,011,107 | +1.07(+4.03%) |
Apr 08, 2024 | 26.41 | 26.68 | 26.12 | 26.54 | 751,062 | +0.28(+1.07%) |
Apr 05, 2024 | 26.07 | 26.55 | 25.95 | 26.26 | 510,667 | +0.11(+0.42%) |
Apr 04, 2024 | 26.80 | 27.05 | 25.83 | 26.15 | 784,231 | -0.33(-1.25%) |
Apr 03, 2024 | 26.85 | 26.96 | 26.14 | 26.48 | 989,468 | -0.73(-2.68%) |
Apr 02, 2024 | 28.65 | 29.06 | 26.92 | 27.21 | 549,535 | -1.88(-6.46%) |
Apr 01, 2024 | 30.39 | 30.39 | 28.77 | 29.09 | 569,737 | -1.33(-4.37%) |
Mar 28, 2024 | 30.00 | 30.42 | 30.42 | 30.42 | 542,166 | +0.28(+0.93%) |
Mar 27, 2024 | 29.54 | 30.47 | 29.09 | 30.14 | 841,359 | +1.05(+3.61%) |
Mar 26, 2024 | 28.54 | 29.15 | 28.07 | 29.09 | 602,258 | +0.88(+3.12%) |
Mar 25, 2024 | 28.62 | 29.12 | 27.92 | 28.21 | 746,419 | -0.26(-0.91%) |
Mar 22, 2024 | 29.91 | 29.91 | 28.21 | 28.47 | 965,555 | -1.26(-4.24%) |
Mar 21, 2024 | 30.67 | 31.03 | 29.66 | 29.73 | 664,550 | -0.74(-2.43%) |
Mar 20, 2024 | 31.26 | 31.26 | 28.66 | 30.47 | 1,233,453 | -1.04(-3.30%) |
Mar 19, 2024 | 31.69 | 32.08 | 31.47 | 31.51 | 812,899 | -0.43(-1.35%) |
Mar 18, 2024 | 32.16 | 32.53 | 31.49 | 31.94 | 606,052 | -0.20(-0.62%) |
Mar 15, 2024 | 32.26 | 32.66 | 31.38 | 32.14 | 700,850 | -0.38(-1.17%) |
Mar 14, 2024 | 33.82 | 33.88 | 32.42 | 32.52 | 1,164,887 | -1.47(-4.32%) |
Mar 13, 2024 | 34.63 | 35.04 | 33.68 | 33.99 | 636,941 | -0.96(-2.75%) |
Mar 12, 2024 | 36.72 | 36.83 | 34.61 | 34.95 | 623,920 | -1.97(-5.34%) |
Mar 11, 2024 | 36.00 | 37.30 | 35.59 | 36.92 | 1,186,577 | +0.77(+2.13%) |
Mar 08, 2024 | 37.45 | 38.12 | 36.14 | 36.15 | 474,008 | -1.02(-2.74%) |
Mar 07, 2024 | 38.06 | 39.05 | 37.09 | 37.17 | 680,437 | -0.59(-1.56%) |
Mar 06, 2024 | 38.00 | 38.65 | 37.55 | 37.76 | 889,232 | -0.02(-0.05%) |
Mar 05, 2024 | 37.36 | 37.86 | 36.57 | 37.78 | 950,426 | +0.26(+0.69%) |
Mar 04, 2024 | 36.28 | 37.56 | 35.85 | 37.52 | 526,053 | +1.24(+3.42%) |
Mar 01, 2024 | 35.01 | 36.32 | 34.63 | 36.28 | 948,229 | +1.31(+3.75%) |
Feb 29, 2024 | 34.72 | 35.26 | 34.49 | 34.97 | 1,184,883 | +1.01(+2.97%) |
Feb 28, 2024 | 33.80 | 34.15 | 33.51 | 33.96 | 1,104,385 | -0.23(-0.67%) |
Feb 27, 2024 | 33.12 | 35.10 | 33.08 | 34.19 | 713,844 | +1.05(+3.17%) |
Feb 26, 2024 | 33.32 | 33.73 | 33.00 | 33.14 | 708,672 | -0.42(-1.25%) |
Feb 23, 2024 | 33.83 | 34.00 | 32.91 | 33.56 | 418,285 | -0.44(-1.29%) |
Feb 22, 2024 | 32.89 | 34.51 | 32.89 | 34.00 | 511,547 | +0.97(+2.94%) |
Feb 21, 2024 | 32.83 | 33.10 | 32.16 | 33.03 | 379,418 | +0.02(+0.06%) |
Feb 20, 2024 | 32.37 | 33.46 | 32.28 | 33.01 | 639,438 | +0.29(+0.89%) |
Feb 16, 2024 | 34.15 | 34.38 | 29.68 | 32.72 | 1,650,228 | -1.49(-4.36%) |
Feb 15, 2024 | 32.93 | 34.32 | 32.50 | 34.21 | 1,105,424 | +1.67(+5.13%) |
Feb 14, 2024 | 32.09 | 32.57 | 31.76 | 32.54 | 567,132 | +0.83(+2.62%) |
Feb 13, 2024 | 32.04 | 32.53 | 31.48 | 31.71 | 460,608 | -1.81(-5.40%) |
Feb 12, 2024 | 32.88 | 33.65 | 32.41 | 33.52 | 483,339 | +0.60(+1.82%) |
Feb 09, 2024 | 32.37 | 32.95 | 32.15 | 32.92 | 532,782 | +0.53(+1.64%) |
Feb 08, 2024 | 32.83 | 32.83 | 30.74 | 32.39 | 656,940 | -0.62(-1.88%) |
Feb 07, 2024 | 33.17 | 33.53 | 32.85 | 33.01 | 432,835 | -0.16(-0.48%) |
Feb 06, 2024 | 32.91 | 33.40 | 32.84 | 33.17 | 512,673 | +0.09(+0.27%) |
Feb 05, 2024 | 32.97 | 33.74 | 32.86 | 33.08 | 521,673 | -0.22(-0.66%) |
Feb 02, 2024 | 33.09 | 33.78 | 32.57 | 33.30 | 530,844 | -0.38(-1.13%) |
Feb 01, 2024 | 34.15 | 34.47 | 33.45 | 33.68 | 606,744 | -0.38(-1.12%) |
Jan 31, 2024 | 34.05 | 35.84 | 33.92 | 34.06 | 541,662 | +0.14(+0.41%) |
Jan 30, 2024 | 33.99 | 34.49 | 33.55 | 33.92 | 413,325 | -0.28(-0.82%) |
Jan 29, 2024 | 33.13 | 34.59 | 33.06 | 34.20 | 526,471 | +0.95(+2.86%) |
Jan 26, 2024 | 33.79 | 34.07 | 32.87 | 33.25 | 441,237 | -0.25(-0.75%) |
Jan 25, 2024 | 34.23 | 34.23 | 33.11 | 33.50 | 325,360 | -0.08(-0.24%) |
Jan 24, 2024 | 34.41 | 34.44 | 33.50 | 33.58 | 356,817 | -0.42(-1.24%) |
Jan 23, 2024 | 34.77 | 35.48 | 33.62 | 34.00 | 853,513 | -0.28(-0.82%) |
Jan 22, 2024 | 34.28 | 34.97 | 33.84 | 34.28 | 492,865 | +0.76(+2.27%) |
Jan 19, 2024 | 33.12 | 33.62 | 32.30 | 33.52 | 353,685 | +0.52(+1.58%) |
Jan 18, 2024 | 33.61 | 33.61 | 32.44 | 33.00 | 354,209 | -0.41(-1.23%) |
Jan 17, 2024 | 33.34 | 33.59 | 32.60 | 33.41 | 518,792 | -0.50(-1.47%) |
Jan 16, 2024 | 34.48 | 34.93 | 33.73 | 33.91 | 698,452 | -1.08(-3.09%) |
Jan 12, 2024 | 35.46 | 35.81 | 34.65 | 34.99 | 400,739 | +0.01(+0.03%) |
Jan 11, 2024 | 35.14 | 35.52 | 34.37 | 34.98 | 543,346 | -0.37(-1.05%) |
Jan 10, 2024 | 34.19 | 35.49 | 34.13 | 35.35 | 479,778 | +1.21(+3.54%) |
Jan 09, 2024 | 34.23 | 35.61 | 33.88 | 34.14 | 547,358 | -0.89(-2.54%) |
Jan 08, 2024 | 35.79 | 36.12 | 33.60 | 35.03 | 1,001,626 | +2.00(+6.06%) |
Jan 05, 2024 | 32.52 | 33.30 | 32.16 | 33.03 | 356,278 | +0.15(+0.46%) |
Jan 04, 2024 | 33.77 | 33.77 | 32.41 | 32.88 | 561,141 | -0.82(-2.43%) |
Jan 03, 2024 | 35.07 | 35.10 | 33.14 | 33.70 | 599,268 | -1.62(-4.59%) |
Jan 02, 2024 | 35.41 | 36.34 | 34.94 | 35.32 | 406,190 | -0.37(-1.04%) |
Dec 29, 2023 | 36.63 | 36.82 | 35.50 | 35.69 | 250,386 | -1.04(-2.83%) |
Dec 28, 2023 | 36.90 | 37.40 | 36.60 | 36.73 | 195,228 | -0.37(-1.00%) |
Dec 27, 2023 | 37.19 | 37.81 | 36.64 | 37.10 | 193,257 | -0.21(-0.56%) |
Dec 26, 2023 | 37.31 | 37.72 | 36.55 | 37.31 | 205,409 | +0.21(+0.57%) |
Dec 22, 2023 | 36.15 | 37.21 | 35.93 | 37.10 | 507,383 | +1.15(+3.20%) |
Dec 21, 2023 | 35.20 | 36.04 | 34.94 | 35.95 | 343,941 | +1.47(+4.26%) |
Dec 20, 2023 | 35.87 | 36.28 | 34.42 | 34.48 | 407,884 | -1.39(-3.88%) |
Dec 19, 2023 | 35.56 | 36.61 | 35.14 | 35.87 | 367,148 | +0.60(+1.70%) |
Dec 18, 2023 | 36.10 | 36.40 | 35.22 | 35.27 | 444,422 | -0.39(-1.09%) |
Dec 15, 2023 | 36.59 | 36.90 | 34.84 | 35.66 | 998,329 | -0.74(-2.03%) |
Dec 14, 2023 | 35.54 | 36.80 | 35.07 | 36.40 | 667,904 | +1.63(+4.69%) |
Dec 13, 2023 | 34.23 | 35.82 | 33.40 | 34.77 | 683,445 | +0.57(+1.67%) |
Dec 12, 2023 | 33.47 | 34.34 | 32.50 | 34.20 | 637,464 | +0.54(+1.60%) |
Dec 11, 2023 | 34.15 | 34.43 | 33.58 | 33.66 | 302,431 | -0.48(-1.41%) |
Dec 08, 2023 | 33.43 | 34.46 | 32.95 | 34.14 | 600,173 | +0.70(+2.09%) |
Dec 07, 2023 | 32.98 | 33.83 | 32.45 | 33.44 | 529,188 | +0.45(+1.36%) |
Dec 06, 2023 | 35.14 | 35.19 | 32.87 | 32.99 | 801,615 | -1.81(-5.20%) |
Dec 05, 2023 | 36.28 | 36.28 | 33.51 | 34.80 | 588,147 | -1.68(-4.61%) |
Dec 04, 2023 | 36.70 | 37.30 | 35.70 | 36.48 | 382,719 | -0.09(-0.25%) |
Dec 01, 2023 | 35.38 | 37.63 | 34.93 | 36.57 | 1,025,226 | +1.09(+3.07%) |
Nov 30, 2023 | 35.50 | 35.72 | 32.89 | 35.48 | 1,925,712 | -0.01(-0.03%) |
Nov 29, 2023 | 37.00 | 37.66 | 35.08 | 35.49 | 1,292,472 | -1.21(-3.30%) |
Nov 28, 2023 | 41.63 | 42.98 | 32.27 | 36.70 | 2,530,140 | -5.30(-12.62%) |
Nov 27, 2023 | 41.80 | 42.43 | 41.30 | 42.00 | 305,133 | -0.08(-0.19%) |
Nov 24, 2023 | 41.49 | 42.79 | 41.01 | 42.08 | 166,699 | +0.28(+0.67%) |
Nov 22, 2023 | 42.26 | 43.00 | 41.66 | 41.80 | 384,783 | +0.10(+0.24%) |
Nov 21, 2023 | 41.66 | 42.09 | 40.51 | 41.70 | 294,444 | -0.24(-0.57%) |
Nov 20, 2023 | 41.76 | 42.06 | 41.20 | 41.94 | 195,322 | +0.44(+1.06%) |
Nov 17, 2023 | 42.10 | 42.60 | 41.20 | 41.50 | 302,399 | -0.43(-1.03%) |
Nov 16, 2023 | 42.47 | 42.92 | 41.73 | 41.93 | 310,821 | -0.60(-1.41%) |
Nov 15, 2023 | 40.61 | 42.99 | 40.23 | 42.53 | 735,736 | +1.91(+4.70%) |
Nov 14, 2023 | 38.20 | 40.63 | 38.20 | 40.62 | 752,379 | +3.73(+10.11%) |
Nov 13, 2023 | 35.88 | 37.50 | 35.24 | 36.89 | 603,013 | +1.82(+5.19%) |
Nov 10, 2023 | 35.55 | 35.55 | 34.27 | 35.07 | 420,728 | -0.40(-1.13%) |
Nov 09, 2023 | 37.04 | 37.45 | 34.99 | 35.47 | 370,883 | -1.57(-4.24%) |
Nov 08, 2023 | 37.71 | 37.71 | 36.44 | 37.04 | 189,326 | -0.44(-1.17%) |
Nov 07, 2023 | 37.78 | 37.99 | 37.21 | 37.48 | 189,753 | -0.38(-1.00%) |
Nov 06, 2023 | 36.98 | 38.64 | 36.92 | 37.86 | 449,000 | +0.88(+2.38%) |
Nov 03, 2023 | 37.38 | 37.54 | 36.07 | 36.98 | 650,991 | +0.40(+1.09%) |
Nov 02, 2023 | 37.93 | 38.77 | 36.02 | 36.58 | 1,140,197 | +1.57(+4.48%) |
Nov 01, 2023 | 34.43 | 35.37 | 33.87 | 35.01 | 585,852 | +0.37(+1.07%) |
Oct 31, 2023 | 33.80 | 35.15 | 33.55 | 34.64 | 536,349 | +1.12(+3.34%) |
Oct 30, 2023 | 33.74 | 34.27 | 33.13 | 33.52 | 485,688 | +0.18(+0.54%) |
Oct 27, 2023 | 33.94 | 34.00 | 32.90 | 33.34 | 353,268 | -0.55(-1.62%) |
Oct 26, 2023 | 34.52 | 34.68 | 33.45 | 33.89 | 206,073 | -0.44(-1.28%) |
Oct 25, 2023 | 35.51 | 35.51 | 34.20 | 34.33 | 250,664 | -1.59(-4.43%) |
Oct 24, 2023 | 35.78 | 36.37 | 35.62 | 35.92 | 255,651 | +0.50(+1.41%) |
Oct 23, 2023 | 36.27 | 37.30 | 35.16 | 35.42 | 407,576 | -0.14(-0.39%) |
Oct 20, 2023 | 35.35 | 36.30 | 35.03 | 35.56 | 250,972 | +0.27(+0.77%) |
Oct 19, 2023 | 35.97 | 36.30 | 35.02 | 35.29 | 197,818 | -0.58(-1.62%) |
Oct 18, 2023 | 35.52 | 36.27 | 34.90 | 35.87 | 398,635 | +0.31(+0.87%) |
Oct 17, 2023 | 36.40 | 37.60 | 35.39 | 35.56 | 391,688 | -1.33(-3.61%) |
Oct 16, 2023 | 36.92 | 37.11 | 36.34 | 36.89 | 343,373 | +0.30(+0.82%) |
Oct 13, 2023 | 36.49 | 37.05 | 35.98 | 36.59 | 345,766 | +0.13(+0.36%) |
Oct 12, 2023 | 38.76 | 40.52 | 36.22 | 36.46 | 477,390 | -2.30(-5.93%) |
Oct 11, 2023 | 40.89 | 40.89 | 37.97 | 38.76 | 369,559 | -2.16(-5.28%) |
Oct 10, 2023 | 40.21 | 41.76 | 40.20 | 40.92 | 311,378 | +0.50(+1.24%) |
Oct 09, 2023 | 41.39 | 41.77 | 40.34 | 40.42 | 154,074 | -1.37(-3.28%) |
Oct 06, 2023 | 40.83 | 42.08 | 40.29 | 41.79 | 289,309 | +0.71(+1.73%) |
Oct 05, 2023 | 41.13 | 42.03 | 40.23 | 41.08 | 336,842 | +0.03(+0.07%) |
Oct 04, 2023 | 41.81 | 42.08 | 40.91 | 41.05 | 179,720 | -0.76(-1.82%) |
Oct 03, 2023 | 43.18 | 43.54 | 41.72 | 41.81 | 212,893 | -1.44(-3.33%) |
Oct 02, 2023 | 43.46 | 43.50 | 42.25 | 43.25 | 354,925 | -0.55(-1.26%) |
Sep 29, 2023 | 44.52 | 44.64 | 43.54 | 43.80 | 403,778 | -0.11(-0.25%) |
Sep 28, 2023 | 43.19 | 44.23 | 42.99 | 43.91 | 337,637 | +0.97(+2.26%) |
Sep 27, 2023 | 42.48 | 43.28 | 42.08 | 42.94 | 453,103 | +0.59(+1.39%) |
Sep 26, 2023 | 41.39 | 42.52 | 41.26 | 42.35 | 420,543 | +0.65(+1.56%) |
Sep 25, 2023 | 40.99 | 41.81 | 41.45 | 41.70 | 225,880 | +0.58(+1.41%) |
Sep 22, 2023 | 41.71 | 42.10 | 40.88 | 41.12 | 312,434 | -0.62(-1.49%) |
Sep 21, 2023 | 41.62 | 42.18 | 41.31 | 41.74 | 336,933 | +0.01(+0.02%) |
Sep 20, 2023 | 43.68 | 43.71 | 41.71 | 41.73 | 298,276 | -1.68(-3.87%) |
Sep 19, 2023 | 43.30 | 43.68 | 42.63 | 43.41 | 251,710 | -0.05(-0.12%) |
Sep 18, 2023 | 44.63 | 44.63 | 43.39 | 43.46 | 258,450 | -1.19(-2.67%) |
Sep 15, 2023 | 44.71 | 44.85 | 43.61 | 44.65 | 589,859 | +0.27(+0.61%) |
Sep 14, 2023 | 44.36 | 44.92 | 43.86 | 44.38 | 274,613 | +0.16(+0.36%) |
Sep 13, 2023 | 43.39 | 44.56 | 42.68 | 44.22 | 261,002 | +0.77(+1.77%) |
Sep 12, 2023 | 43.00 | 43.63 | 42.39 | 43.45 | 315,512 | +0.36(+0.84%) |
Sep 11, 2023 | 41.95 | 44.05 | 41.60 | 43.09 | 348,637 | +1.48(+3.56%) |
Sep 08, 2023 | 43.55 | 43.77 | 41.53 | 41.61 | 396,565 | -1.90(-4.37%) |
Sep 07, 2023 | 44.78 | 44.78 | 42.89 | 43.51 | 246,185 | -1.34(-2.99%) |
Sep 06, 2023 | 45.48 | 45.80 | 44.82 | 44.85 | 207,215 | -0.38(-0.84%) |
Sep 05, 2023 | 45.35 | 45.59 | 44.66 | 45.23 | 261,200 | -0.48(-1.05%) |
Sep 01, 2023 | 45.53 | 46.22 | 45.16 | 45.71 | 241,480 | +0.56(+1.24%) |
Aug 31, 2023 | 46.09 | 46.49 | 45.13 | 45.15 | 259,584 | -0.94(-2.04%) |
Aug 30, 2023 | 46.55 | 47.12 | 46.04 | 46.09 | 218,804 | -0.39(-0.84%) |
Aug 29, 2023 | 46.33 | 46.58 | 45.84 | 46.48 | 460,291 | +0.15(+0.32%) |
Aug 28, 2023 | 46.25 | 46.62 | 45.42 | 46.33 | 472,670 | +0.33(+0.72%) |
Aug 25, 2023 | 45.72 | 46.23 | 45.00 | 46.00 | 184,103 | +0.44(+0.97%) |
Aug 24, 2023 | 46.73 | 46.74 | 45.37 | 45.56 | 265,898 | -1.41(-3.00%) |
Aug 23, 2023 | 48.19 | 48.27 | 46.93 | 46.97 | 305,548 | -1.12(-2.33%) |
Aug 22, 2023 | 47.40 | 48.56 | 47.29 | 48.09 | 238,311 | +0.90(+1.91%) |
Aug 21, 2023 | 46.43 | 47.66 | 46.21 | 47.19 | 266,563 | +0.59(+1.27%) |
Aug 18, 2023 | 47.63 | 48.26 | 46.54 | 46.60 | 443,948 | -1.36(-2.84%) |
Aug 17, 2023 | 49.69 | 50.23 | 47.81 | 47.96 | 464,352 | -1.69(-3.40%) |
Aug 16, 2023 | 51.94 | 52.12 | 49.49 | 49.65 | 412,254 | -2.25(-4.34%) |
Aug 15, 2023 | 51.50 | 52.34 | 51.31 | 51.90 | 141,086 | +0.22(+0.43%) |
Aug 14, 2023 | 51.70 | 52.19 | 51.18 | 51.68 | 149,400 | -0.04(-0.08%) |
Aug 11, 2023 | 50.88 | 52.04 | 50.88 | 51.72 | 207,438 | +0.44(+0.86%) |
Aug 10, 2023 | 51.70 | 52.00 | 51.03 | 51.28 | 410,421 | -0.58(-1.12%) |
Aug 09, 2023 | 52.30 | 52.73 | 51.64 | 51.86 | 212,361 | -0.58(-1.11%) |
Aug 08, 2023 | 54.67 | 54.67 | 52.44 | 52.44 | 371,703 | -2.62(-4.76%) |
Aug 07, 2023 | 57.22 | 57.22 | 54.91 | 55.06 | 263,067 | -2.17(-3.79%) |
Aug 04, 2023 | 56.69 | 57.40 | 56.47 | 57.23 | 180,479 | +0.37(+0.65%) |
Aug 03, 2023 | 56.63 | 57.56 | 56.21 | 56.86 | 243,097 | -0.04(-0.07%) |
Aug 02, 2023 | 55.83 | 57.77 | 55.16 | 56.90 | 380,209 | +0.65(+1.16%) |
Aug 01, 2023 | 55.31 | 56.31 | 55.03 | 56.25 | 345,428 | +0.90(+1.63%) |
Jul 31, 2023 | 55.29 | 55.60 | 54.69 | 55.35 | 170,357 | +0.00(+0.00%) |
Jul 28, 2023 | 55.05 | 55.57 | 54.51 | 55.35 | 234,302 | +0.61(+1.11%) |
Jul 27, 2023 | 57.82 | 57.99 | 54.45 | 54.74 | 434,573 | -2.99(-5.18%) |
Jul 26, 2023 | 56.75 | 59.61 | 54.59 | 57.73 | 1,325,070 | +4.54(+8.54%) |
Jul 25, 2023 | 52.97 | 54.15 | 52.91 | 53.19 | 401,231 | -0.15(-0.28%) |
Jul 24, 2023 | 53.93 | 54.16 | 52.39 | 53.34 | 417,149 | -0.78(-1.44%) |
Jul 21, 2023 | 54.49 | 54.75 | 53.47 | 54.12 | 330,544 | -0.19(-0.35%) |
Jul 20, 2023 | 53.50 | 54.59 | 53.08 | 54.31 | 335,455 | +0.91(+1.70%) |
Jul 19, 2023 | 54.36 | 54.49 | 53.28 | 53.40 | 351,369 | -0.87(-1.60%) |
Jul 18, 2023 | 53.44 | 54.69 | 52.81 | 54.27 | 377,778 | +0.97(+1.82%) |
Jul 17, 2023 | 52.88 | 53.97 | 52.35 | 53.30 | 382,190 | +0.56(+1.06%) |
Jul 14, 2023 | 53.21 | 53.38 | 52.17 | 52.74 | 174,204 | -0.65(-1.22%) |
Jul 13, 2023 | 52.36 | 53.70 | 52.30 | 53.39 | 423,561 | +1.38(+2.65%) |
Jul 12, 2023 | 51.08 | 52.35 | 50.87 | 52.01 | 418,474 | +2.00(+4.00%) |
Jul 11, 2023 | 49.85 | 50.25 | 48.96 | 50.01 | 135,707 | +0.24(+0.48%) |
Jul 10, 2023 | 48.25 | 50.29 | 48.25 | 49.77 | 247,488 | +1.43(+2.96%) |
Jul 07, 2023 | 48.55 | 49.28 | 48.02 | 48.34 | 233,076 | -0.10(-0.21%) |
Jul 06, 2023 | 47.98 | 48.73 | 47.57 | 48.44 | 457,192 | -0.17(-0.35%) |
Jul 05, 2023 | 48.72 | 49.28 | 48.30 | 48.61 | 215,143 | -0.31(-0.63%) |
Jul 03, 2023 | 48.78 | 49.18 | 48.31 | 48.92 | 78,310 | -0.44(-0.89%) |
Jun 30, 2023 | 49.97 | 50.44 | 49.33 | 49.36 | 242,247 | -0.24(-0.48%) |
Jun 29, 2023 | 49.47 | 50.72 | 48.87 | 49.60 | 195,827 | +0.21(+0.43%) |
Jun 28, 2023 | 48.69 | 49.85 | 48.48 | 49.39 | 262,315 | +0.82(+1.69%) |
Jun 27, 2023 | 48.87 | 49.08 | 47.60 | 48.57 | 210,970 | -0.17(-0.35%) |
Jun 26, 2023 | 47.68 | 48.84 | 47.52 | 48.74 | 201,065 | +0.87(+1.82%) |
Jun 23, 2023 | 48.60 | 48.94 | 47.64 | 47.87 | 459,501 | -1.12(-2.29%) |
Jun 22, 2023 | 48.76 | 49.59 | 48.30 | 48.99 | 175,235 | +0.21(+0.43%) |
Jun 21, 2023 | 48.65 | 48.86 | 47.63 | 48.78 | 216,819 | -0.09(-0.18%) |
Jun 20, 2023 | 47.58 | 49.27 | 47.26 | 48.87 | 272,258 | +0.76(+1.58%) |
Jun 16, 2023 | 49.90 | 50.00 | 47.97 | 48.11 | 386,879 | -1.01(-2.06%) |
Jun 15, 2023 | 49.00 | 49.69 | 48.72 | 49.12 | 236,891 | +0.04(+0.08%) |
Jun 14, 2023 | 48.60 | 49.60 | 48.05 | 49.08 | 304,577 | +0.88(+1.83%) |
Jun 13, 2023 | 47.34 | 48.44 | 47.34 | 48.20 | 214,859 | +0.97(+2.05%) |
Jun 12, 2023 | 47.03 | 47.64 | 46.67 | 47.23 | 208,764 | +0.08(+0.17%) |
Jun 09, 2023 | 47.92 | 48.22 | 47.12 | 47.15 | 140,313 | -0.71(-1.48%) |
Jun 08, 2023 | 48.63 | 48.81 | 47.09 | 47.86 | 189,301 | -0.96(-1.97%) |
Jun 07, 2023 | 48.56 | 49.41 | 47.80 | 48.82 | 251,626 | +0.43(+0.89%) |
Jun 06, 2023 | 47.03 | 48.64 | 46.90 | 48.39 | 384,510 | +1.31(+2.78%) |
Jun 05, 2023 | 46.64 | 47.80 | 46.34 | 47.08 | 245,972 | +0.15(+0.32%) |
Jun 02, 2023 | 46.31 | 47.10 | 45.85 | 46.93 | 176,550 | +1.15(+2.51%) |