Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.19 | 52.00 | 50.55 | 50.61 | 481,975 | -0.98(-1.90%) |
Apr 29, 2024 | 53.05 | 53.28 | 51.28 | 51.59 | 504,961 | -1.46(-2.75%) |
Apr 26, 2024 | 52.92 | 53.64 | 52.80 | 53.05 | 335,248 | +0.11(+0.21%) |
Apr 25, 2024 | 52.29 | 53.09 | 51.55 | 52.94 | 539,682 | +0.12(+0.23%) |
Apr 24, 2024 | 51.22 | 52.86 | 50.86 | 52.82 | 401,697 | +1.08(+2.09%) |
Apr 23, 2024 | 51.52 | 52.22 | 51.21 | 51.74 | 349,749 | +0.23(+0.45%) |
Apr 22, 2024 | 50.40 | 51.63 | 50.27 | 51.51 | 307,375 | +1.21(+2.41%) |
Apr 19, 2024 | 48.96 | 50.55 | 48.91 | 50.30 | 637,781 | +1.09(+2.21%) |
Apr 18, 2024 | 48.95 | 49.77 | 48.74 | 49.21 | 349,774 | +0.35(+0.72%) |
Apr 17, 2024 | 49.59 | 49.81 | 48.71 | 48.86 | 510,006 | -0.10(-0.20%) |
Apr 16, 2024 | 48.94 | 49.61 | 48.48 | 48.96 | 376,438 | -0.55(-1.11%) |
Apr 15, 2024 | 49.87 | 50.57 | 48.73 | 49.51 | 537,738 | -0.12(-0.24%) |
Apr 12, 2024 | 49.45 | 49.78 | 48.98 | 49.63 | 311,867 | -0.44(-0.88%) |
Apr 11, 2024 | 49.76 | 50.18 | 49.19 | 50.07 | 284,422 | +0.52(+1.05%) |
Apr 10, 2024 | 49.98 | 50.39 | 49.23 | 49.55 | 643,389 | -1.97(-3.82%) |
Apr 09, 2024 | 51.35 | 51.97 | 50.78 | 51.52 | 309,062 | -0.01(-0.02%) |
Apr 08, 2024 | 51.01 | 51.89 | 50.66 | 51.53 | 626,460 | +0.79(+1.56%) |
Apr 05, 2024 | 50.53 | 51.16 | 49.63 | 50.74 | 642,949 | -0.22(-0.43%) |
Apr 04, 2024 | 51.99 | 52.84 | 50.90 | 50.96 | 381,929 | -0.21(-0.41%) |
Apr 03, 2024 | 51.56 | 52.23 | 51.12 | 51.17 | 350,204 | -0.63(-1.22%) |
Apr 02, 2024 | 51.72 | 51.87 | 51.05 | 51.80 | 403,122 | -0.63(-1.20%) |
Apr 01, 2024 | 53.92 | 53.92 | 52.20 | 52.43 | 357,525 | -1.61(-2.98%) |
Mar 28, 2024 | 53.34 | 54.60 | 53.15 | 54.04 | 442,738 | +0.67(+1.26%) |
Mar 27, 2024 | 52.30 | 53.53 | 52.22 | 53.37 | 360,906 | +1.37(+2.63%) |
Mar 26, 2024 | 52.87 | 52.94 | 51.94 | 52.00 | 252,681 | -0.33(-0.63%) |
Mar 25, 2024 | 52.40 | 53.05 | 52.20 | 52.33 | 255,398 | +0.08(+0.15%) |
Mar 22, 2024 | 53.74 | 53.74 | 51.98 | 52.25 | 398,790 | -1.18(-2.21%) |
Mar 21, 2024 | 53.74 | 54.64 | 52.75 | 53.43 | 475,570 | +0.27(+0.51%) |
Mar 20, 2024 | 51.15 | 53.88 | 50.76 | 53.16 | 646,274 | +2.38(+4.69%) |
Mar 19, 2024 | 49.16 | 51.04 | 49.16 | 50.78 | 468,993 | +1.55(+3.15%) |
Mar 18, 2024 | 49.50 | 49.89 | 48.73 | 49.23 | 422,502 | -0.20(-0.40%) |
Mar 15, 2024 | 49.11 | 50.16 | 49.11 | 49.43 | 1,243,390 | +0.05(+0.10%) |
Mar 14, 2024 | 50.23 | 50.35 | 48.89 | 49.38 | 566,201 | -1.22(-2.41%) |
Mar 13, 2024 | 50.73 | 51.74 | 50.26 | 50.60 | 473,349 | -0.26(-0.51%) |
Mar 12, 2024 | 50.53 | 51.49 | 50.00 | 50.86 | 441,896 | +0.12(+0.24%) |
Mar 11, 2024 | 51.32 | 51.76 | 50.68 | 50.74 | 460,666 | -0.70(-1.36%) |
Mar 08, 2024 | 51.68 | 52.31 | 51.16 | 51.44 | 783,610 | +0.56(+1.10%) |
Mar 07, 2024 | 51.42 | 52.21 | 50.69 | 50.88 | 434,892 | +0.08(+0.16%) |
Mar 06, 2024 | 51.13 | 51.88 | 49.66 | 50.80 | 614,423 | -0.48(-0.94%) |
Mar 05, 2024 | 49.01 | 51.47 | 49.01 | 51.28 | 635,858 | +1.95(+3.95%) |
Mar 04, 2024 | 50.97 | 51.62 | 48.96 | 49.33 | 702,966 | -1.40(-2.76%) |
Mar 01, 2024 | 51.20 | 51.69 | 49.71 | 50.73 | 520,424 | -1.39(-2.67%) |
Feb 29, 2024 | 52.79 | 53.46 | 51.39 | 52.12 | 496,870 | +0.43(+0.83%) |
Feb 28, 2024 | 52.32 | 52.78 | 51.61 | 51.69 | 304,890 | -1.31(-2.47%) |
Feb 27, 2024 | 52.69 | 53.66 | 52.47 | 53.00 | 301,020 | +0.93(+1.79%) |
Feb 26, 2024 | 51.81 | 52.70 | 51.51 | 52.07 | 383,004 | +0.01(+0.02%) |
Feb 23, 2024 | 52.03 | 52.39 | 50.98 | 52.06 | 303,574 | +0.25(+0.48%) |
Feb 22, 2024 | 52.15 | 52.77 | 51.05 | 51.81 | 531,524 | -0.46(-0.88%) |
Feb 21, 2024 | 52.77 | 52.79 | 51.70 | 52.27 | 451,640 | -0.86(-1.62%) |
Feb 20, 2024 | 52.59 | 53.48 | 52.59 | 53.13 | 405,227 | -0.90(-1.67%) |
Feb 16, 2024 | 54.19 | 54.83 | 53.76 | 54.03 | 320,556 | -1.09(-1.98%) |
Feb 15, 2024 | 53.99 | 55.64 | 53.82 | 55.12 | 591,900 | +1.65(+3.09%) |
Feb 14, 2024 | 52.65 | 53.65 | 51.94 | 53.47 | 473,663 | +1.66(+3.20%) |
Feb 13, 2024 | 52.63 | 52.64 | 50.71 | 51.81 | 775,125 | -1.35(-2.54%) |
Feb 12, 2024 | 51.13 | 53.91 | 51.13 | 53.16 | 513,239 | +1.87(+3.65%) |
Feb 09, 2024 | 50.22 | 51.71 | 49.30 | 51.29 | 537,931 | +0.97(+1.93%) |
Feb 08, 2024 | 50.04 | 50.97 | 49.51 | 50.32 | 466,588 | -0.17(-0.34%) |
Feb 07, 2024 | 51.22 | 51.22 | 49.24 | 50.49 | 740,902 | -0.73(-1.43%) |
Feb 06, 2024 | 51.55 | 52.94 | 50.65 | 51.22 | 1,045,066 | -0.65(-1.25%) |
Feb 05, 2024 | 52.67 | 52.77 | 51.32 | 51.87 | 661,992 | -1.43(-2.68%) |
Feb 02, 2024 | 52.92 | 54.57 | 52.22 | 53.30 | 817,294 | -0.99(-1.82%) |
Feb 01, 2024 | 56.26 | 56.26 | 51.02 | 54.29 | 1,432,327 | -1.14(-2.06%) |
Jan 31, 2024 | 60.00 | 60.00 | 55.18 | 55.43 | 1,267,314 | -1.35(-2.38%) |
Jan 30, 2024 | 56.37 | 57.45 | 56.37 | 56.78 | 641,438 | -0.10(-0.18%) |
Jan 29, 2024 | 55.67 | 56.92 | 55.57 | 56.88 | 679,908 | +1.17(+2.10%) |
Jan 26, 2024 | 55.37 | 56.23 | 55.01 | 55.71 | 377,419 | +0.84(+1.53%) |
Jan 25, 2024 | 55.99 | 56.15 | 54.30 | 54.87 | 1,101,909 | -0.35(-0.63%) |
Jan 24, 2024 | 55.20 | 56.13 | 54.90 | 55.22 | 607,275 | +0.63(+1.15%) |
Jan 23, 2024 | 55.94 | 56.09 | 54.31 | 54.59 | 560,441 | -0.90(-1.62%) |
Jan 22, 2024 | 53.94 | 55.51 | 53.79 | 55.49 | 564,230 | +2.25(+4.23%) |
Jan 19, 2024 | 52.42 | 53.61 | 51.82 | 53.24 | 426,704 | +0.98(+1.88%) |
Jan 18, 2024 | 51.78 | 52.50 | 51.18 | 52.26 | 436,999 | +0.90(+1.75%) |
Jan 17, 2024 | 50.72 | 51.65 | 50.47 | 51.36 | 587,753 | -0.50(-0.96%) |
Jan 16, 2024 | 51.95 | 52.64 | 51.58 | 51.86 | 573,809 | -1.11(-2.10%) |
Jan 12, 2024 | 53.63 | 54.16 | 52.10 | 52.97 | 810,364 | +0.00(+0.00%) |
Jan 11, 2024 | 53.77 | 53.89 | 51.89 | 52.97 | 791,523 | -1.16(-2.14%) |
Jan 10, 2024 | 53.86 | 54.43 | 53.46 | 54.13 | 542,814 | +0.06(+0.11%) |
Jan 09, 2024 | 52.62 | 54.17 | 52.14 | 54.07 | 672,014 | +0.27(+0.50%) |
Jan 08, 2024 | 52.32 | 53.95 | 52.05 | 53.80 | 323,509 | +1.32(+2.52%) |
Jan 05, 2024 | 52.16 | 53.62 | 52.00 | 52.48 | 491,977 | -0.22(-0.42%) |
Jan 04, 2024 | 53.09 | 53.64 | 52.49 | 52.70 | 424,262 | -0.34(-0.64%) |
Jan 03, 2024 | 53.97 | 54.62 | 52.72 | 53.04 | 811,726 | -1.98(-3.60%) |
Jan 02, 2024 | 53.83 | 55.41 | 53.83 | 55.02 | 635,953 | +0.42(+0.77%) |
Dec 29, 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 663,201 | -1.89(-3.35%) |
Dec 28, 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 580,919 | -0.31(-0.55%) |
Dec 27, 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 742,710 | +0.35(+0.62%) |
Dec 26, 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 578,141 | +1.65(+3.01%) |
Dec 22, 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 401,569 | +0.38(+0.70%) |
Dec 21, 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 564,343 | +1.24(+2.33%) |
Dec 20, 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 847,621 | -1.10(-2.03%) |
Dec 19, 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 722,975 | +1.07(+2.01%) |
Dec 18, 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 720,454 | +0.28(+0.53%) |
Dec 15, 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 1,915,339 | -0.55(-1.03%) |
Dec 14, 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 1,241,449 | +1.74(+3.36%) |
Dec 13, 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 1,429,598 | +2.68(+5.46%) |
Dec 12, 2023 | 49.67 | 49.80 | 48.69 | 49.06 | 810,118 | -0.76(-1.53%) |
Dec 11, 2023 | 50.02 | 50.68 | 48.93 | 49.82 | 982,390 | -0.08(-0.16%) |
Dec 08, 2023 | 46.80 | 50.34 | 46.48 | 49.90 | 2,259,137 | +5.27(+11.81%) |
Dec 07, 2023 | 43.54 | 44.82 | 43.32 | 44.63 | 535,253 | +1.42(+3.29%) |
Dec 06, 2023 | 44.08 | 45.37 | 42.92 | 43.21 | 633,242 | -0.16(-0.37%) |
Dec 05, 2023 | 43.42 | 43.67 | 42.51 | 43.37 | 649,920 | -0.18(-0.41%) |
Dec 04, 2023 | 41.06 | 43.92 | 41.06 | 43.55 | 1,234,577 | +1.81(+4.34%) |
Dec 01, 2023 | 38.09 | 41.92 | 37.85 | 41.74 | 1,118,393 | +3.47(+9.07%) |
Nov 30, 2023 | 39.16 | 39.35 | 38.06 | 38.27 | 502,740 | -0.78(-2.00%) |
Nov 29, 2023 | 38.55 | 40.51 | 38.42 | 39.05 | 884,584 | +1.06(+2.79%) |
Nov 28, 2023 | 38.00 | 38.09 | 36.93 | 37.99 | 757,697 | -0.17(-0.45%) |
Nov 27, 2023 | 38.12 | 38.86 | 37.88 | 38.16 | 681,172 | -0.19(-0.50%) |
Nov 24, 2023 | 39.02 | 39.15 | 38.32 | 38.35 | 183,269 | -0.62(-1.59%) |
Nov 22, 2023 | 39.03 | 39.05 | 38.43 | 38.97 | 527,405 | +0.56(+1.46%) |
Nov 21, 2023 | 39.39 | 39.60 | 38.16 | 38.41 | 620,115 | -1.17(-2.96%) |
Nov 20, 2023 | 39.28 | 39.78 | 38.85 | 39.58 | 584,943 | +0.19(+0.48%) |
Nov 17, 2023 | 38.39 | 39.61 | 38.01 | 39.39 | 938,453 | +1.55(+4.10%) |
Nov 16, 2023 | 38.95 | 39.05 | 36.96 | 37.84 | 1,154,329 | -1.48(-3.76%) |
Nov 15, 2023 | 38.94 | 39.45 | 38.28 | 39.32 | 1,224,280 | +0.48(+1.24%) |
Nov 14, 2023 | 35.17 | 39.03 | 34.99 | 38.84 | 2,553,819 | +5.48(+16.43%) |
Nov 13, 2023 | 35.99 | 36.13 | 32.05 | 33.36 | 4,071,377 | -2.87(-7.92%) |
Nov 10, 2023 | 37.10 | 37.45 | 36.10 | 36.23 | 887,975 | -0.72(-1.95%) |
Nov 09, 2023 | 37.58 | 38.14 | 36.80 | 36.95 | 631,284 | -0.57(-1.52%) |
Nov 08, 2023 | 37.87 | 38.06 | 37.04 | 37.52 | 521,475 | -0.34(-0.90%) |
Nov 07, 2023 | 38.09 | 38.51 | 37.26 | 37.86 | 983,257 | -0.63(-1.64%) |
Nov 06, 2023 | 40.59 | 40.69 | 37.69 | 38.49 | 1,037,993 | -2.21(-5.43%) |
Nov 03, 2023 | 41.26 | 41.80 | 40.53 | 40.70 | 1,074,122 | +0.74(+1.85%) |
Nov 02, 2023 | 37.88 | 40.05 | 37.88 | 39.96 | 1,306,843 | +2.66(+7.13%) |
Nov 01, 2023 | 35.87 | 37.40 | 35.36 | 37.30 | 708,225 | +1.27(+3.52%) |
Oct 31, 2023 | 35.78 | 36.38 | 35.48 | 36.03 | 726,071 | +0.50(+1.41%) |
Oct 30, 2023 | 35.93 | 36.24 | 34.92 | 35.53 | 746,690 | +0.68(+1.95%) |
Oct 27, 2023 | 36.64 | 37.24 | 33.28 | 34.85 | 2,409,148 | -2.98(-7.88%) |
Oct 26, 2023 | 36.45 | 37.92 | 36.06 | 37.83 | 1,194,805 | +1.38(+3.79%) |
Oct 25, 2023 | 36.29 | 36.67 | 35.44 | 36.45 | 703,325 | -0.26(-0.71%) |
Oct 24, 2023 | 37.11 | 37.26 | 35.95 | 36.71 | 585,149 | -0.20(-0.54%) |
Oct 23, 2023 | 35.80 | 37.98 | 35.66 | 36.91 | 1,342,182 | +1.06(+2.96%) |
Oct 20, 2023 | 36.66 | 36.66 | 35.62 | 35.85 | 728,699 | -0.81(-2.21%) |
Oct 19, 2023 | 37.16 | 37.83 | 36.56 | 36.66 | 521,215 | -0.51(-1.37%) |
Oct 18, 2023 | 37.32 | 37.52 | 36.81 | 37.17 | 411,339 | -0.69(-1.82%) |
Oct 17, 2023 | 36.78 | 38.62 | 36.78 | 37.86 | 571,936 | +0.74(+1.99%) |
Oct 16, 2023 | 36.89 | 37.47 | 36.64 | 37.12 | 492,186 | +1.45(+4.07%) |
Oct 13, 2023 | 36.53 | 36.71 | 35.12 | 35.67 | 727,731 | -0.58(-1.60%) |
Oct 12, 2023 | 37.01 | 37.01 | 35.74 | 36.25 | 934,310 | -0.76(-2.05%) |
Oct 11, 2023 | 37.57 | 38.03 | 36.34 | 37.01 | 608,808 | -0.37(-0.99%) |
Oct 10, 2023 | 37.86 | 38.05 | 37.34 | 37.38 | 329,194 | +0.03(+0.08%) |
Oct 09, 2023 | 37.00 | 37.86 | 36.92 | 37.35 | 617,609 | -0.58(-1.53%) |
Oct 06, 2023 | 37.50 | 38.39 | 36.97 | 37.93 | 410,894 | -0.05(-0.13%) |
Oct 05, 2023 | 36.57 | 38.09 | 36.57 | 37.98 | 617,136 | +1.24(+3.38%) |
Oct 04, 2023 | 36.34 | 36.91 | 35.74 | 36.74 | 480,985 | +0.55(+1.52%) |
Oct 03, 2023 | 37.31 | 37.34 | 35.98 | 36.19 | 511,905 | -1.25(-3.34%) |
Oct 02, 2023 | 37.83 | 38.12 | 36.98 | 37.44 | 633,156 | -0.42(-1.11%) |
Sep 29, 2023 | 37.59 | 38.59 | 37.27 | 37.86 | 679,027 | +0.55(+1.47%) |
Sep 28, 2023 | 35.86 | 37.65 | 35.86 | 37.31 | 887,899 | +1.30(+3.61%) |
Sep 27, 2023 | 36.25 | 36.58 | 35.06 | 36.01 | 976,433 | -0.16(-0.44%) |
Sep 26, 2023 | 37.30 | 37.63 | 36.00 | 36.17 | 1,537,314 | -1.49(-3.96%) |
Sep 25, 2023 | 38.19 | 38.57 | 37.60 | 37.66 | 846,652 | -0.62(-1.62%) |
Sep 22, 2023 | 38.61 | 38.99 | 37.80 | 38.28 | 573,304 | -0.43(-1.11%) |
Sep 21, 2023 | 38.98 | 39.06 | 38.42 | 38.71 | 726,192 | -0.60(-1.53%) |
Sep 20, 2023 | 39.61 | 40.07 | 39.29 | 39.31 | 598,071 | +0.00(+0.00%) |
Sep 19, 2023 | 40.43 | 40.95 | 38.95 | 39.31 | 935,052 | -1.06(-2.63%) |
Sep 18, 2023 | 42.08 | 42.16 | 40.30 | 40.37 | 904,472 | -2.03(-4.79%) |
Sep 15, 2023 | 42.32 | 42.70 | 41.88 | 42.40 | 1,336,535 | -0.37(-0.87%) |
Sep 14, 2023 | 43.29 | 43.63 | 42.51 | 42.77 | 424,896 | +0.12(+0.28%) |
Sep 13, 2023 | 43.00 | 43.11 | 42.10 | 42.65 | 493,576 | -0.23(-0.54%) |
Sep 12, 2023 | 43.30 | 43.53 | 42.78 | 42.88 | 353,166 | -0.28(-0.65%) |
Sep 11, 2023 | 43.03 | 43.50 | 42.66 | 43.16 | 418,988 | +0.32(+0.75%) |
Sep 08, 2023 | 42.48 | 43.13 | 41.80 | 42.84 | 275,787 | +0.32(+0.75%) |
Sep 07, 2023 | 42.47 | 42.74 | 42.16 | 42.52 | 279,191 | -0.04(-0.09%) |
Sep 06, 2023 | 43.33 | 43.75 | 42.27 | 42.56 | 551,118 | -0.77(-1.78%) |
Sep 05, 2023 | 43.66 | 44.46 | 43.02 | 43.33 | 634,352 | -0.80(-1.81%) |
Sep 01, 2023 | 43.51 | 44.23 | 43.51 | 44.13 | 383,390 | +1.04(+2.41%) |
Aug 31, 2023 | 42.75 | 43.28 | 42.74 | 43.09 | 264,782 | +0.29(+0.68%) |
Aug 30, 2023 | 42.62 | 43.21 | 42.62 | 42.80 | 198,837 | +0.05(+0.12%) |
Aug 29, 2023 | 41.82 | 43.00 | 41.58 | 42.75 | 245,560 | +0.86(+2.05%) |
Aug 28, 2023 | 41.80 | 42.48 | 41.74 | 41.89 | 335,679 | +0.33(+0.79%) |
Aug 25, 2023 | 41.67 | 42.03 | 40.54 | 41.56 | 240,269 | +0.00(+0.00%) |
Aug 24, 2023 | 41.14 | 42.07 | 40.90 | 41.56 | 380,611 | +0.45(+1.09%) |
Aug 23, 2023 | 39.93 | 41.23 | 39.50 | 41.11 | 336,665 | +1.30(+3.27%) |
Aug 22, 2023 | 40.54 | 41.13 | 39.81 | 39.81 | 496,482 | -0.60(-1.48%) |
Aug 21, 2023 | 40.52 | 40.91 | 39.97 | 40.41 | 250,809 | -0.03(-0.07%) |
Aug 18, 2023 | 40.01 | 41.42 | 40.01 | 40.44 | 522,755 | -0.13(-0.32%) |
Aug 17, 2023 | 40.92 | 41.12 | 40.35 | 40.57 | 308,340 | -0.09(-0.22%) |
Aug 16, 2023 | 41.42 | 41.71 | 40.46 | 40.66 | 361,772 | -0.76(-1.83%) |
Aug 15, 2023 | 42.45 | 42.59 | 41.12 | 41.42 | 427,772 | -1.63(-3.79%) |
Aug 14, 2023 | 43.38 | 43.41 | 42.71 | 43.05 | 339,562 | -0.96(-2.18%) |
Aug 11, 2023 | 43.42 | 44.08 | 43.20 | 44.01 | 267,210 | +0.29(+0.66%) |
Aug 10, 2023 | 44.45 | 44.46 | 43.30 | 43.72 | 437,822 | -0.13(-0.30%) |
Aug 09, 2023 | 44.51 | 44.59 | 43.70 | 43.85 | 508,108 | -0.90(-2.01%) |
Aug 08, 2023 | 44.62 | 45.02 | 43.77 | 44.75 | 357,759 | -1.25(-2.72%) |
Aug 07, 2023 | 45.61 | 46.44 | 45.37 | 46.00 | 267,107 | +0.23(+0.50%) |
Aug 04, 2023 | 44.66 | 45.96 | 44.66 | 45.77 | 502,338 | +0.33(+0.73%) |
Aug 03, 2023 | 45.06 | 45.71 | 44.59 | 45.44 | 361,920 | +0.18(+0.40%) |
Aug 02, 2023 | 44.91 | 45.46 | 43.96 | 45.26 | 534,508 | -0.41(-0.90%) |
Aug 01, 2023 | 46.85 | 46.87 | 45.33 | 45.67 | 588,000 | -1.33(-2.83%) |
Jul 31, 2023 | 49.10 | 49.65 | 46.14 | 47.00 | 832,585 | -1.71(-3.51%) |
Jul 28, 2023 | 49.77 | 50.80 | 47.67 | 48.71 | 630,225 | +2.36(+5.09%) |
Jul 27, 2023 | 47.22 | 47.99 | 45.97 | 46.35 | 624,498 | -0.80(-1.70%) |
Jul 26, 2023 | 45.00 | 47.23 | 44.98 | 47.15 | 489,294 | +2.99(+6.77%) |
Jul 25, 2023 | 44.96 | 45.44 | 43.87 | 44.16 | 620,106 | -0.86(-1.91%) |
Jul 24, 2023 | 43.89 | 45.36 | 43.89 | 45.02 | 293,006 | +0.90(+2.04%) |
Jul 21, 2023 | 45.82 | 45.82 | 44.12 | 44.12 | 298,887 | -1.17(-2.58%) |
Jul 20, 2023 | 45.76 | 45.86 | 44.50 | 45.29 | 423,700 | -0.76(-1.65%) |
Jul 19, 2023 | 45.40 | 46.07 | 45.01 | 46.05 | 344,326 | +0.70(+1.54%) |
Jul 18, 2023 | 43.22 | 45.40 | 43.22 | 45.35 | 354,620 | +2.14(+4.95%) |
Jul 17, 2023 | 42.21 | 43.48 | 42.13 | 43.21 | 327,825 | +1.03(+2.44%) |
Jul 14, 2023 | 43.43 | 43.43 | 41.72 | 42.18 | 323,741 | -0.82(-1.91%) |
Jul 13, 2023 | 42.95 | 43.00 | 42.12 | 43.00 | 365,154 | +0.45(+1.06%) |
Jul 12, 2023 | 42.10 | 42.81 | 41.92 | 42.55 | 298,919 | +1.39(+3.38%) |
Jul 11, 2023 | 40.30 | 41.38 | 40.03 | 41.16 | 305,589 | +0.95(+2.36%) |
Jul 10, 2023 | 39.14 | 40.23 | 39.12 | 40.21 | 336,011 | +1.02(+2.60%) |
Jul 07, 2023 | 38.59 | 39.82 | 38.35 | 39.19 | 396,642 | +0.74(+1.92%) |
Jul 06, 2023 | 38.81 | 38.98 | 37.83 | 38.45 | 437,819 | -1.16(-2.93%) |
Jul 05, 2023 | 39.45 | 40.04 | 38.87 | 39.61 | 316,616 | -0.28(-0.70%) |
Jul 03, 2023 | 39.31 | 40.46 | 39.31 | 39.89 | 210,617 | +0.45(+1.14%) |
Jun 30, 2023 | 39.93 | 39.99 | 39.21 | 39.44 | 477,908 | +0.11(+0.28%) |
Jun 29, 2023 | 37.89 | 39.64 | 37.89 | 39.33 | 596,648 | +2.03(+5.44%) |
Jun 28, 2023 | 37.32 | 37.70 | 36.79 | 37.30 | 343,524 | -0.32(-0.85%) |
Jun 27, 2023 | 37.05 | 37.97 | 36.83 | 37.62 | 378,129 | +0.70(+1.90%) |
Jun 26, 2023 | 36.71 | 37.88 | 36.71 | 36.92 | 344,897 | +0.28(+0.76%) |
Jun 23, 2023 | 36.75 | 37.25 | 36.05 | 36.64 | 741,830 | -0.45(-1.21%) |
Jun 22, 2023 | 38.41 | 38.41 | 36.97 | 37.09 | 625,803 | -1.57(-4.06%) |
Jun 21, 2023 | 39.23 | 39.31 | 38.53 | 38.66 | 383,376 | -0.80(-2.03%) |
Jun 20, 2023 | 40.02 | 40.02 | 39.14 | 39.46 | 408,311 | -0.91(-2.25%) |
Jun 16, 2023 | 41.47 | 41.47 | 39.73 | 40.37 | 1,291,848 | -0.82(-1.99%) |
Jun 15, 2023 | 40.00 | 41.52 | 41.19 | 474,355 | +2.35(+6.05%) | |
May 08, 2023 | 40.45 | 40.50 | 38.55 | 38.84 | 354,419 | -1.03(-2.58%) |
May 05, 2023 | 39.00 | 40.30 | 38.34 | 39.87 | 630,426 | +2.80(+7.55%) |
May 04, 2023 | 37.27 | 37.73 | 35.84 | 37.07 | 860,819 | -1.13(-2.96%) |
May 03, 2023 | 38.83 | 39.84 | 38.07 | 38.20 | 541,916 | -0.42(-1.09%) |
May 02, 2023 | 39.73 | 40.04 | 37.78 | 38.62 | 828,333 | -1.40(-3.50%) |