Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.92 | 12.46 | 11.87 | 11.98 | 881,052 | -0.12(-0.99%) |
Apr 29, 2024 | 11.50 | 12.15 | 11.39 | 12.10 | 671,781 | +0.63(+5.49%) |
Apr 26, 2024 | 11.37 | 11.83 | 11.28 | 11.47 | 936,422 | +0.17(+1.50%) |
Apr 25, 2024 | 11.13 | 11.36 | 10.82 | 11.30 | 682,345 | +0.16(+1.44%) |
Apr 24, 2024 | 10.72 | 11.17 | 10.72 | 11.14 | 819,290 | +0.58(+5.49%) |
Apr 23, 2024 | 10.60 | 10.89 | 10.51 | 10.56 | 633,940 | -0.03(-0.28%) |
Apr 22, 2024 | 10.44 | 10.75 | 10.19 | 10.59 | 914,222 | +0.23(+2.22%) |
Apr 19, 2024 | 10.81 | 10.86 | 10.27 | 10.36 | 1,159,439 | -0.46(-4.25%) |
Apr 18, 2024 | 11.11 | 11.19 | 10.73 | 10.82 | 919,959 | -0.33(-2.96%) |
Apr 17, 2024 | 11.50 | 11.62 | 11.14 | 11.15 | 807,262 | -0.44(-3.80%) |
Apr 16, 2024 | 11.50 | 11.77 | 11.21 | 11.59 | 828,001 | +0.04(+0.35%) |
Apr 15, 2024 | 11.66 | 11.73 | 11.25 | 11.55 | 1,191,924 | -0.15(-1.28%) |
Apr 12, 2024 | 11.65 | 11.90 | 11.32 | 11.70 | 845,104 | -0.13(-1.10%) |
Apr 11, 2024 | 11.67 | 12.32 | 11.55 | 11.83 | 1,117,100 | +0.30(+2.60%) |
Apr 10, 2024 | 11.40 | 12.74 | 11.32 | 11.53 | 2,237,163 | -0.25(-2.12%) |
Apr 09, 2024 | 11.78 | 12.06 | 11.55 | 11.78 | 1,378,263 | +0.15(+1.29%) |
Apr 08, 2024 | 11.50 | 11.72 | 11.38 | 11.63 | 695,380 | +0.29(+2.56%) |
Apr 05, 2024 | 11.53 | 11.62 | 11.29 | 11.34 | 674,926 | -0.17(-1.48%) |
Apr 04, 2024 | 11.80 | 12.04 | 11.43 | 11.51 | 863,070 | -0.09(-0.78%) |
Apr 03, 2024 | 11.70 | 11.95 | 11.53 | 11.60 | 762,468 | -0.29(-2.44%) |
Apr 02, 2024 | 12.27 | 12.27 | 11.78 | 11.89 | 968,546 | -0.46(-3.72%) |
Apr 01, 2024 | 12.40 | 12.64 | 12.14 | 12.35 | 802,304 | -0.05(-0.40%) |
Mar 28, 2024 | 12.36 | 12.41 | 12.39 | 12.40 | 997,598 | -0.06(-0.48%) |
Mar 27, 2024 | 11.21 | 12.59 | 11.20 | 12.46 | 1,951,084 | +1.29(+11.55%) |
Mar 26, 2024 | 11.12 | 12.07 | 11.04 | 11.17 | 1,930,866 | -0.20(-1.76%) |
Mar 25, 2024 | 11.67 | 13.17 | 10.54 | 11.37 | 8,391,526 | -3.29(-22.44%) |
Mar 22, 2024 | 14.80 | 14.81 | 14.52 | 14.66 | 1,064,303 | -0.21(-1.41%) |
Mar 21, 2024 | 15.33 | 15.45 | 14.87 | 14.87 | 1,100,769 | -0.11(-0.73%) |
Mar 20, 2024 | 14.39 | 15.20 | 14.23 | 14.98 | 776,435 | +0.62(+4.32%) |
Mar 19, 2024 | 14.32 | 14.62 | 13.87 | 14.36 | 995,812 | -0.16(-1.10%) |
Mar 18, 2024 | 14.43 | 14.58 | 14.17 | 14.52 | 1,714,787 | +0.30(+2.11%) |
Mar 15, 2024 | 14.30 | 14.51 | 14.15 | 14.22 | 1,031,911 | -0.28(-1.93%) |
Mar 14, 2024 | 15.27 | 15.27 | 14.32 | 14.50 | 1,057,541 | -0.64(-4.23%) |
Mar 13, 2024 | 15.50 | 15.82 | 15.07 | 15.14 | 600,769 | -0.55(-3.51%) |
Mar 12, 2024 | 16.40 | 16.45 | 15.17 | 15.69 | 1,051,218 | -0.53(-3.27%) |
Mar 11, 2024 | 16.20 | 16.60 | 16.00 | 16.22 | 665,881 | -0.03(-0.18%) |
Mar 08, 2024 | 17.53 | 17.61 | 16.24 | 16.25 | 887,882 | -0.96(-5.58%) |
Mar 07, 2024 | 16.88 | 17.38 | 16.54 | 17.21 | 887,598 | +0.46(+2.75%) |
Mar 06, 2024 | 16.95 | 17.03 | 16.29 | 16.75 | 705,335 | +0.17(+1.03%) |
Mar 05, 2024 | 16.40 | 16.88 | 16.19 | 16.58 | 733,160 | -0.15(-0.90%) |
Mar 04, 2024 | 17.74 | 17.83 | 16.60 | 16.73 | 1,047,824 | -0.93(-5.27%) |
Mar 01, 2024 | 16.54 | 18.63 | 16.29 | 17.66 | 1,990,336 | +1.39(+8.54%) |
Feb 29, 2024 | 16.29 | 16.65 | 16.08 | 16.27 | 1,516,098 | +0.34(+2.13%) |
Feb 28, 2024 | 16.28 | 16.48 | 15.90 | 15.93 | 596,340 | -0.61(-3.69%) |
Feb 27, 2024 | 16.43 | 16.74 | 16.02 | 16.54 | 761,142 | +0.36(+2.22%) |
Feb 26, 2024 | 15.85 | 16.45 | 15.81 | 16.18 | 677,338 | +0.32(+2.02%) |
Feb 23, 2024 | 16.07 | 16.32 | 15.83 | 15.86 | 847,000 | -0.24(-1.49%) |
Feb 22, 2024 | 17.37 | 17.54 | 15.94 | 16.10 | 2,294,702 | -1.00(-5.85%) |
Feb 21, 2024 | 18.00 | 18.41 | 16.99 | 17.10 | 1,843,862 | +0.15(+0.88%) |
Feb 20, 2024 | 17.50 | 17.77 | 16.58 | 16.95 | 1,205,966 | -0.74(-4.18%) |
Feb 16, 2024 | 18.14 | 18.54 | 17.55 | 17.69 | 1,100,516 | -0.46(-2.53%) |
Feb 15, 2024 | 18.95 | 19.06 | 17.82 | 18.15 | 1,381,188 | -0.63(-3.35%) |
Feb 14, 2024 | 17.50 | 18.80 | 17.40 | 18.78 | 1,571,941 | +1.76(+10.34%) |
Feb 13, 2024 | 16.90 | 17.63 | 16.65 | 17.02 | 1,430,750 | -1.09(-5.99%) |
Feb 12, 2024 | 17.40 | 18.33 | 17.39 | 18.11 | 1,658,031 | +0.89(+5.20%) |
Feb 09, 2024 | 16.97 | 17.49 | 16.78 | 17.21 | 1,693,559 | +0.38(+2.26%) |
Feb 08, 2024 | 15.40 | 17.28 | 15.27 | 16.83 | 2,198,951 | +1.47(+9.57%) |
Feb 07, 2024 | 15.13 | 15.65 | 14.77 | 15.36 | 1,234,014 | +0.33(+2.20%) |
Feb 06, 2024 | 14.86 | 15.05 | 14.56 | 15.03 | 866,367 | +0.33(+2.24%) |
Feb 05, 2024 | 15.06 | 15.21 | 14.54 | 14.70 | 1,009,671 | -0.36(-2.39%) |
Feb 02, 2024 | 14.93 | 15.44 | 14.78 | 15.06 | 1,142,910 | -0.04(-0.26%) |
Feb 01, 2024 | 15.10 | 15.14 | 14.63 | 15.10 | 1,467,494 | +0.25(+1.68%) |
Jan 31, 2024 | 15.60 | 15.70 | 14.85 | 14.85 | 1,916,134 | -0.95(-6.01%) |
Jan 30, 2024 | 16.00 | 16.05 | 15.23 | 15.80 | 1,508,358 | -0.39(-2.41%) |
Jan 29, 2024 | 15.83 | 16.22 | 15.53 | 16.19 | 1,108,622 | +0.43(+2.73%) |
Jan 26, 2024 | 16.34 | 16.44 | 15.62 | 15.76 | 1,623,292 | -0.59(-3.61%) |
Jan 25, 2024 | 17.25 | 17.40 | 16.06 | 16.35 | 1,750,018 | -0.58(-3.45%) |
Jan 24, 2024 | 17.11 | 17.80 | 16.38 | 16.93 | 3,147,958 | +0.18(+1.10%) |
Jan 23, 2024 | 16.64 | 17.38 | 16.31 | 16.75 | 1,695,941 | +0.36(+2.20%) |
Jan 22, 2024 | 16.79 | 17.29 | 16.21 | 16.39 | 2,052,389 | -0.21(-1.27%) |
Jan 19, 2024 | 17.14 | 17.16 | 16.59 | 16.60 | 2,979,566 | -0.52(-3.04%) |
Jan 18, 2024 | 17.70 | 17.94 | 16.97 | 17.12 | 1,403,485 | -0.02(-0.12%) |
Jan 17, 2024 | 16.98 | 17.39 | 16.71 | 17.14 | 1,347,712 | -0.15(-0.87%) |
Jan 16, 2024 | 17.30 | 18.32 | 17.05 | 17.29 | 1,854,957 | -0.18(-1.03%) |
Jan 12, 2024 | 18.19 | 18.60 | 17.28 | 17.47 | 2,528,067 | -0.76(-4.17%) |
Jan 11, 2024 | 18.74 | 19.25 | 17.60 | 18.23 | 3,961,511 | -0.36(-1.94%) |
Jan 10, 2024 | 18.77 | 20.29 | 18.27 | 18.59 | 9,411,002 | -3.76(-16.82%) |
Jan 09, 2024 | 21.84 | 23.09 | 21.15 | 22.35 | 3,818,680 | +0.34(+1.54%) |
Jan 08, 2024 | 22.70 | 23.00 | 21.47 | 22.01 | 2,089,599 | -0.48(-2.13%) |
Jan 05, 2024 | 22.36 | 23.07 | 22.19 | 22.49 | 930,527 | -0.08(-0.35%) |
Jan 04, 2024 | 22.69 | 23.45 | 22.22 | 22.57 | 1,100,637 | -0.50(-2.17%) |
Jan 03, 2024 | 24.20 | 24.20 | 22.54 | 23.07 | 2,503,587 | -1.88(-7.54%) |
Jan 02, 2024 | 26.30 | 26.30 | 24.60 | 24.95 | 1,262,929 | -1.58(-5.96%) |
Dec 29, 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 1,235,055 | -1.35(-4.84%) |
Dec 28, 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 617,492 | -1.02(-3.51%) |
Dec 27, 2023 | 29.72 | 30.00 | 28.40 | 28.89 | 607,129 | -0.41(-1.42%) |
Dec 26, 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 606,107 | +1.11(+3.94%) |
Dec 22, 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 448,724 | -0.13(-0.46%) |
Dec 21, 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 698,325 | +1.05(+3.85%) |
Dec 20, 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 1,103,017 | -1.05(-3.71%) |
Dec 19, 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 709,208 | +0.40(+1.43%) |
Dec 18, 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 1,077,916 | +0.29(+1.05%) |
Dec 15, 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 1,640,869 | -2.25(-7.53%) |
Dec 14, 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 2,195,713 | +3.02(+11.24%) |
Dec 13, 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 881,211 | +1.63(+6.46%) |
Dec 12, 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 729,833 | -0.52(-2.02%) |
Dec 11, 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 1,068,510 | -0.13(-0.50%) |
Dec 08, 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 796,697 | +1.17(+4.73%) |
Dec 07, 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 521,636 | +0.49(+2.02%) |
Dec 06, 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 749,981 | -0.61(-2.46%) |
Dec 05, 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 901,842 | +0.15(+0.61%) |
Dec 04, 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 1,074,380 | +0.61(+2.53%) |
Dec 01, 2023 | 22.67 | 24.70 | 22.15 | 24.08 | 1,071,563 | +1.12(+4.88%) |
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 1,151,810 | -0.03(-0.13%) |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 1,160,271 | -0.17(-0.73%) |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 1,368,408 | -0.68(-2.85%) |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 643,672 | -1.02(-4.10%) |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 360,381 | -0.62(-2.43%) |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 482,796 | +0.07(+0.28%) |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 563,084 | -0.57(-2.19%) |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 818,806 | +0.76(+3.01%) |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 679,023 | -0.19(-0.75%) |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 689,477 | -0.66(-2.53%) |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 1,824,893 | +0.15(+0.58%) |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 1,317,114 | +2.52(+10.77%) |
Nov 13, 2023 | 24.11 | 24.20 | 23.25 | 23.40 | 716,634 | -1.10(-4.49%) |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 839,713 | +1.32(+5.69%) |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 565,529 | -0.56(-2.36%) |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 576,280 | -0.21(-0.88%) |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 745,145 | +0.88(+3.81%) |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 1,111,630 | -1.43(-5.84%) |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 1,138,429 | -0.23(-0.93%) |
Nov 02, 2023 | 24.56 | 25.62 | 23.77 | 24.73 | 1,296,164 | +0.97(+4.08%) |
Nov 01, 2023 | 23.56 | 24.46 | 23.10 | 23.76 | 1,265,929 | +0.20(+0.85%) |
Oct 31, 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 1,460,238 | -0.34(-1.42%) |
Oct 30, 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 6,152,794 | -5.89(-19.77%) |
Oct 27, 2023 | 31.68 | 32.23 | 29.36 | 29.79 | 856,963 | -1.89(-5.97%) |
Oct 26, 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 549,261 | +0.54(+1.73%) |
Oct 25, 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 644,463 | -1.84(-5.58%) |
Oct 24, 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 622,876 | +1.59(+5.07%) |
Oct 23, 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 842,714 | -0.21(-0.66%) |
Oct 20, 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 1,225,099 | -0.09(-0.28%) |
Oct 19, 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 1,718,902 | -1.32(-4.00%) |
Oct 18, 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 2,454,314 | -3.65(-9.96%) |
Oct 17, 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 1,558,366 | -0.65(-1.74%) |
Oct 16, 2023 | 38.80 | 38.95 | 37.05 | 37.31 | 1,410,779 | -1.43(-3.69%) |
Oct 13, 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 1,085,662 | -1.32(-3.30%) |
Oct 12, 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 894,382 | -0.11(-0.27%) |
Oct 11, 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 1,403,033 | -0.02(-0.05%) |
Oct 10, 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 1,770,292 | +3.03(+8.15%) |
Oct 09, 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 1,824,838 | -1.48(-3.83%) |
Oct 06, 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 6,647,796 | -5.57(-12.60%) |
Oct 05, 2023 | 45.01 | 45.99 | 44.02 | 44.21 | 1,254,414 | -0.93(-2.06%) |
Oct 04, 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 654,310 | +1.96(+4.54%) |
Oct 03, 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 1,066,677 | -3.58(-7.66%) |
Oct 02, 2023 | 45.95 | 48.28 | 45.88 | 46.76 | 948,589 | +1.06(+2.32%) |
Sep 29, 2023 | 47.27 | 47.71 | 45.28 | 45.70 | 691,094 | -0.53(-1.15%) |
Sep 28, 2023 | 45.60 | 47.74 | 44.95 | 46.23 | 442,455 | +0.80(+1.76%) |
Sep 27, 2023 | 43.90 | 45.91 | 43.90 | 45.43 | 548,591 | +2.09(+4.82%) |
Sep 26, 2023 | 43.24 | 44.45 | 43.01 | 43.34 | 520,587 | -1.03(-2.32%) |
Sep 25, 2023 | 42.63 | 44.40 | 43.46 | 44.37 | 531,863 | +1.71(+4.01%) |
Sep 22, 2023 | 43.10 | 43.81 | 42.14 | 42.66 | 482,598 | +0.10(+0.23%) |
Sep 21, 2023 | 44.08 | 44.25 | 41.17 | 42.56 | 1,190,985 | -2.82(-6.21%) |
Sep 20, 2023 | 49.00 | 49.84 | 45.28 | 45.38 | 600,588 | -3.27(-6.72%) |
Sep 19, 2023 | 48.99 | 49.63 | 47.65 | 48.65 | 428,635 | -0.50(-1.02%) |
Sep 18, 2023 | 47.99 | 51.08 | 47.08 | 49.15 | 963,372 | +2.08(+4.42%) |
Sep 15, 2023 | 48.11 | 48.20 | 46.14 | 47.07 | 741,479 | -1.39(-2.87%) |
Sep 14, 2023 | 47.23 | 48.90 | 46.62 | 48.46 | 443,154 | +1.71(+3.66%) |
Sep 13, 2023 | 47.15 | 48.30 | 46.39 | 46.75 | 501,322 | -0.69(-1.45%) |
Sep 12, 2023 | 48.00 | 49.66 | 47.38 | 47.44 | 395,155 | -0.78(-1.62%) |
Sep 11, 2023 | 50.35 | 50.68 | 47.56 | 48.22 | 510,774 | -1.23(-2.49%) |
Sep 08, 2023 | 49.77 | 50.84 | 49.10 | 49.45 | 525,141 | -0.45(-0.90%) |
Sep 07, 2023 | 51.30 | 51.66 | 48.20 | 49.90 | 945,486 | -2.91(-5.51%) |
Sep 06, 2023 | 50.70 | 53.05 | 50.27 | 52.81 | 733,551 | +1.40(+2.71%) |
Sep 05, 2023 | 51.33 | 52.14 | 49.59 | 51.41 | 772,882 | -0.23(-0.44%) |
Sep 01, 2023 | 51.70 | 52.45 | 49.80 | 51.64 | 738,439 | +0.63(+1.24%) |
Aug 31, 2023 | 50.20 | 51.49 | 49.95 | 51.01 | 913,842 | +1.02(+2.04%) |
Aug 30, 2023 | 48.00 | 51.33 | 47.64 | 49.99 | 1,249,970 | +1.81(+3.76%) |
Aug 29, 2023 | 44.00 | 48.59 | 43.05 | 48.18 | 1,548,752 | +3.56(+7.98%) |
Aug 28, 2023 | 44.15 | 45.97 | 43.52 | 44.62 | 1,125,775 | +3.12(+7.52%) |
Aug 25, 2023 | 40.83 | 41.97 | 38.86 | 41.50 | 648,423 | +0.68(+1.67%) |
Aug 24, 2023 | 44.16 | 44.86 | 40.76 | 40.82 | 647,177 | -1.86(-4.36%) |
Aug 23, 2023 | 40.38 | 43.52 | 40.30 | 42.68 | 805,739 | +2.41(+5.98%) |
Aug 22, 2023 | 42.55 | 43.05 | 40.01 | 40.27 | 669,301 | -0.62(-1.52%) |
Aug 21, 2023 | 41.00 | 41.30 | 39.83 | 40.89 | 606,440 | +0.46(+1.14%) |
Aug 18, 2023 | 39.13 | 40.82 | 38.88 | 40.43 | 706,363 | +0.54(+1.35%) |
Aug 17, 2023 | 41.94 | 42.41 | 39.60 | 39.89 | 1,250,178 | -2.21(-5.25%) |
Aug 16, 2023 | 43.50 | 44.21 | 41.80 | 42.10 | 766,606 | -1.53(-3.51%) |
Aug 15, 2023 | 45.57 | 45.76 | 42.43 | 43.63 | 961,731 | -2.14(-4.68%) |
Aug 14, 2023 | 45.19 | 45.86 | 44.50 | 45.77 | 1,034,613 | +0.08(+0.18%) |
Aug 11, 2023 | 48.00 | 48.29 | 45.53 | 45.69 | 777,255 | -3.02(-6.20%) |
Aug 10, 2023 | 48.50 | 51.20 | 48.22 | 48.71 | 1,159,841 | +0.99(+2.07%) |
Aug 09, 2023 | 48.00 | 48.57 | 45.81 | 47.72 | 770,315 | -0.33(-0.69%) |
Aug 08, 2023 | 47.75 | 48.67 | 46.60 | 48.05 | 588,339 | +0.10(+0.21%) |
Aug 07, 2023 | 49.78 | 50.46 | 45.79 | 47.95 | 993,927 | -1.71(-3.44%) |
Aug 04, 2023 | 48.73 | 51.35 | 47.02 | 49.66 | 886,647 | +0.77(+1.57%) |
Aug 03, 2023 | 49.33 | 50.84 | 48.76 | 48.89 | 588,867 | -1.16(-2.32%) |
Aug 02, 2023 | 52.50 | 52.98 | 49.42 | 50.05 | 1,000,193 | -3.64(-6.78%) |
Aug 01, 2023 | 50.58 | 54.10 | 50.05 | 53.69 | 1,147,199 | +1.53(+2.93%) |
Jul 31, 2023 | 50.85 | 52.39 | 50.81 | 52.16 | 714,276 | +1.92(+3.82%) |
Jul 28, 2023 | 49.88 | 50.75 | 48.19 | 50.24 | 863,501 | +1.25(+2.55%) |
Jul 27, 2023 | 52.82 | 52.98 | 48.71 | 48.99 | 1,075,422 | -2.34(-4.56%) |
Jul 26, 2023 | 51.00 | 51.77 | 49.88 | 51.33 | 665,494 | -0.55(-1.06%) |
Jul 25, 2023 | 49.84 | 54.00 | 49.73 | 51.88 | 1,587,819 | +2.99(+6.12%) |
Jul 24, 2023 | 48.51 | 49.48 | 47.29 | 48.89 | 637,076 | +0.55(+1.14%) |
Jul 21, 2023 | 48.45 | 50.43 | 46.95 | 48.34 | 1,170,432 | +0.42(+0.88%) |
Jul 20, 2023 | 48.27 | 48.59 | 46.20 | 47.92 | 1,587,242 | -1.57(-3.17%) |
Jul 19, 2023 | 51.00 | 52.85 | 48.80 | 49.49 | 1,225,775 | -1.08(-2.14%) |
Jul 18, 2023 | 51.79 | 53.00 | 50.00 | 50.57 | 2,013,204 | -1.60(-3.07%) |
Jul 17, 2023 | 49.68 | 52.72 | 48.18 | 52.17 | 3,548,913 | +3.21(+6.56%) |
Jul 14, 2023 | 44.53 | 49.80 | 44.42 | 48.96 | 6,738,527 | +7.53(+18.18%) |
Jul 13, 2023 | 40.32 | 41.76 | 40.20 | 41.43 | 2,115,100 | +1.54(+3.86%) |
Jul 12, 2023 | 40.30 | 40.83 | 39.12 | 39.89 | 1,404,076 | +1.18(+3.05%) |
Jul 11, 2023 | 39.99 | 40.05 | 37.93 | 38.71 | 992,593 | -1.07(-2.69%) |
Jul 10, 2023 | 39.50 | 39.91 | 38.41 | 39.78 | 751,345 | +0.67(+1.71%) |
Jul 07, 2023 | 38.29 | 40.09 | 38.08 | 39.11 | 747,983 | +0.92(+2.41%) |
Jul 06, 2023 | 38.53 | 39.48 | 37.85 | 38.19 | 1,353,072 | -1.17(-2.97%) |
Jul 05, 2023 | 43.70 | 44.18 | 39.20 | 39.36 | 1,469,820 | -4.88(-11.03%) |
Jul 03, 2023 | 41.67 | 44.24 | 41.11 | 44.24 | 852,395 | +2.99(+7.25%) |
Jun 30, 2023 | 40.60 | 43.89 | 40.50 | 41.25 | 1,617,522 | +1.21(+3.02%) |
Jun 29, 2023 | 39.91 | 40.79 | 39.50 | 40.04 | 617,622 | +0.47(+1.19%) |
Jun 28, 2023 | 39.00 | 40.67 | 38.52 | 39.57 | 534,130 | -0.12(-0.30%) |
Jun 27, 2023 | 38.30 | 40.10 | 37.62 | 39.69 | 649,734 | +1.81(+4.79%) |
Jun 26, 2023 | 40.18 | 41.41 | 36.53 | 37.88 | 1,195,672 | -2.08(-5.19%) |
Jun 23, 2023 | 40.31 | 41.10 | 39.19 | 39.95 | 4,228,727 | -1.51(-3.64%) |
Jun 22, 2023 | 39.24 | 41.83 | 38.94 | 41.46 | 758,574 | +1.60(+4.01%) |
Jun 21, 2023 | 39.38 | 40.47 | 38.51 | 39.86 | 660,029 | +0.41(+1.04%) |
Jun 20, 2023 | 38.69 | 40.69 | 38.10 | 39.45 | 952,678 | +0.05(+0.13%) |
Jun 16, 2023 | 42.36 | 42.55 | 39.31 | 39.40 | 1,095,973 | -2.81(-6.66%) |
Jun 15, 2023 | 42.26 | 42.96 | 41.27 | 42.21 | 675,949 | +15.55(+58.33%) |
May 08, 2023 | 27.01 | 27.35 | 26.46 | 26.66 | 525,290 | -0.47(-1.73%) |
May 05, 2023 | 26.06 | 27.98 | 26.06 | 27.13 | 935,936 | +1.54(+6.02%) |
May 04, 2023 | 25.90 | 25.98 | 25.00 | 25.59 | 606,804 | -0.67(-2.55%) |
May 03, 2023 | 25.11 | 27.12 | 24.92 | 26.26 | 1,040,569 | +1.26(+5.04%) |
May 02, 2023 | 25.84 | 26.23 | 24.74 | 25.00 | 914,207 | -0.95(-3.66%) |