Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.58 | 58.34 | 55.50 | 57.76 | 50,120 | +1.98(+3.55%) |
May 30, 2024 | 54.09 | 56.76 | 53.44 | 55.78 | 34,998 | +2.38(+4.46%) |
May 29, 2024 | 53.81 | 53.81 | 53.20 | 53.40 | 8,846 | -0.89(-1.64%) |
May 28, 2024 | 54.08 | 54.92 | 54.08 | 54.29 | 11,631 | +1.05(+1.97%) |
May 24, 2024 | 52.41 | 53.33 | 50.92 | 53.24 | 10,735 | +0.82(+1.57%) |
May 23, 2024 | 53.96 | 54.28 | 51.62 | 52.42 | 34,900 | -1.48(-2.75%) |
May 22, 2024 | 54.63 | 54.69 | 53.49 | 53.90 | 16,609 | -0.40(-0.73%) |
May 21, 2024 | 53.90 | 54.71 | 52.43 | 54.30 | 8,517 | +0.13(+0.24%) |
May 20, 2024 | 55.98 | 56.25 | 54.17 | 54.17 | 16,548 | -1.45(-2.61%) |
May 17, 2024 | 55.58 | 56.02 | 55.45 | 55.62 | 11,183 | +0.04(+0.07%) |
May 16, 2024 | 55.82 | 56.06 | 54.68 | 55.58 | 11,780 | -0.24(-0.43%) |
May 15, 2024 | 53.98 | 56.36 | 52.61 | 55.82 | 16,127 | +2.76(+5.20%) |
May 14, 2024 | 52.02 | 53.80 | 51.79 | 53.06 | 27,980 | +1.34(+2.60%) |
May 13, 2024 | 51.32 | 52.77 | 51.32 | 51.72 | 22,291 | +0.54(+1.06%) |
May 10, 2024 | 51.61 | 52.82 | 50.73 | 51.17 | 12,009 | -0.84(-1.62%) |
May 09, 2024 | 50.71 | 52.35 | 50.71 | 52.01 | 11,315 | +1.48(+2.94%) |
May 08, 2024 | 49.96 | 51.01 | 49.96 | 50.53 | 12,054 | +0.71(+1.43%) |
May 07, 2024 | 50.02 | 50.78 | 49.82 | 49.82 | 10,234 | +0.05(+0.10%) |
May 06, 2024 | 49.47 | 49.83 | 49.30 | 49.77 | 6,460 | +0.97(+1.99%) |
May 03, 2024 | 49.47 | 49.66 | 48.75 | 48.80 | 8,758 | -0.53(-1.08%) |
May 02, 2024 | 48.98 | 50.23 | 48.73 | 49.33 | 14,140 | +0.55(+1.14%) |
May 01, 2024 | 48.74 | 48.81 | 47.20 | 48.78 | 7,985 | +1.51(+3.20%) |
Apr 30, 2024 | 47.27 | 48.54 | 46.08 | 47.27 | 16,261 | +0.00(+0.00%) |
Apr 29, 2024 | 48.92 | 48.92 | 47.27 | 47.27 | 6,512 | -1.21(-2.49%) |
Apr 26, 2024 | 47.53 | 48.75 | 47.53 | 48.47 | 7,228 | +1.04(+2.19%) |
Apr 25, 2024 | 46.72 | 47.57 | 45.99 | 47.43 | 12,841 | +0.99(+2.13%) |
Apr 24, 2024 | 45.02 | 46.75 | 45.02 | 46.44 | 9,300 | +0.78(+1.71%) |
Apr 23, 2024 | 44.99 | 45.66 | 44.60 | 45.66 | 14,005 | +1.16(+2.60%) |
Apr 22, 2024 | 46.04 | 46.04 | 44.51 | 44.51 | 12,023 | -1.36(-2.97%) |
Apr 19, 2024 | 44.37 | 45.87 | 44.18 | 45.87 | 16,235 | +1.31(+2.93%) |
Apr 18, 2024 | 44.30 | 44.79 | 44.20 | 44.57 | 19,231 | +0.07(+0.16%) |
Apr 17, 2024 | 44.53 | 44.94 | 43.81 | 44.50 | 5,653 | -0.09(-0.20%) |
Apr 16, 2024 | 44.91 | 45.23 | 44.52 | 44.59 | 3,839 | -0.81(-1.79%) |
Apr 15, 2024 | 45.25 | 45.71 | 43.69 | 45.40 | 43,641 | +0.60(+1.35%) |
Apr 12, 2024 | 46.99 | 46.99 | 44.03 | 44.79 | 8,525 | -0.66(-1.46%) |
Apr 11, 2024 | 44.99 | 45.46 | 44.64 | 45.46 | 6,736 | +0.03(+0.07%) |
Apr 10, 2024 | 46.97 | 49.00 | 43.43 | 45.43 | 13,849 | -2.08(-4.37%) |
Apr 09, 2024 | 47.91 | 48.00 | 47.50 | 47.50 | 3,985 | -0.22(-0.46%) |
Apr 08, 2024 | 48.95 | 50.23 | 47.72 | 47.72 | 7,191 | -0.82(-1.69%) |
Apr 05, 2024 | 47.51 | 49.14 | 47.51 | 48.54 | 6,788 | +0.44(+0.90%) |
Apr 04, 2024 | 48.06 | 49.73 | 48.06 | 48.11 | 6,192 | +0.25(+0.52%) |
Apr 03, 2024 | 47.94 | 48.43 | 47.86 | 47.86 | 4,613 | +0.75(+1.60%) |
Apr 02, 2024 | 47.71 | 49.49 | 46.97 | 47.11 | 7,571 | -1.14(-2.36%) |
Apr 01, 2024 | 49.80 | 49.80 | 48.24 | 48.24 | 4,188 | -1.70(-3.41%) |
Mar 28, 2024 | 47.46 | 50.63 | 47.46 | 49.95 | 13,094 | -0.38(-0.75%) |
Mar 27, 2024 | 48.45 | 50.36 | 48.45 | 50.32 | 15,527 | +1.85(+3.81%) |
Mar 26, 2024 | 47.83 | 48.47 | 47.83 | 48.47 | 4,598 | +0.42(+0.86%) |
Mar 25, 2024 | 47.51 | 49.61 | 47.51 | 48.06 | 4,881 | +0.44(+0.91%) |
Mar 22, 2024 | 48.84 | 49.41 | 47.62 | 47.62 | 4,652 | -1.78(-3.60%) |
Mar 21, 2024 | 48.33 | 49.40 | 46.97 | 49.40 | 8,303 | +1.07(+2.21%) |
Mar 20, 2024 | 47.36 | 48.45 | 47.36 | 48.33 | 5,848 | +1.55(+3.32%) |
Mar 19, 2024 | 47.61 | 47.96 | 46.78 | 46.78 | 5,337 | +0.23(+0.49%) |
Mar 18, 2024 | 48.45 | 48.45 | 46.55 | 46.55 | 5,094 | -1.41(-2.95%) |
Mar 15, 2024 | 45.63 | 48.17 | 45.63 | 47.97 | 40,989 | +1.79(+3.88%) |
Mar 14, 2024 | 46.70 | 46.70 | 46.12 | 46.18 | 7,475 | -0.36(-0.77%) |
Mar 13, 2024 | 48.22 | 48.22 | 46.25 | 46.53 | 12,914 | -1.19(-2.49%) |
Mar 12, 2024 | 47.78 | 47.78 | 47.72 | 47.72 | 10,652 | -0.84(-1.73%) |
Mar 11, 2024 | 48.14 | 48.95 | 48.14 | 48.56 | 4,653 | -0.04(-0.09%) |
Mar 08, 2024 | 49.44 | 49.44 | 48.04 | 48.61 | 5,244 | -0.54(-1.10%) |
Mar 07, 2024 | 49.05 | 49.39 | 47.98 | 49.14 | 6,599 | +0.52(+1.08%) |
Mar 06, 2024 | 48.69 | 48.69 | 47.52 | 48.62 | 5,948 | +0.28(+0.57%) |
Mar 05, 2024 | 47.53 | 48.72 | 47.38 | 48.34 | 3,958 | +0.43(+0.90%) |
Mar 04, 2024 | 47.52 | 47.91 | 47.37 | 47.91 | 5,087 | +0.53(+1.11%) |
Mar 01, 2024 | 47.70 | 48.10 | 47.03 | 47.39 | 9,315 | -1.18(-2.43%) |
Feb 29, 2024 | 48.47 | 48.83 | 47.66 | 48.57 | 5,941 | +1.06(+2.24%) |
Feb 28, 2024 | 47.69 | 48.09 | 47.50 | 47.50 | 40,258 | -0.45(-0.94%) |
Feb 27, 2024 | 47.55 | 47.95 | 46.53 | 47.95 | 3,734 | +0.00(+0.00%) |
Feb 26, 2024 | 48.11 | 49.39 | 47.56 | 47.95 | 7,620 | -0.59(-1.21%) |
Feb 23, 2024 | 48.57 | 48.78 | 48.35 | 48.54 | 6,327 | -0.56(-1.13%) |
Feb 22, 2024 | 48.88 | 49.65 | 48.83 | 49.10 | 26,884 | +0.24(+0.50%) |
Feb 21, 2024 | 48.83 | 49.27 | 48.20 | 48.85 | 10,519 | -0.50(-1.01%) |
Feb 20, 2024 | 49.62 | 50.57 | 48.75 | 49.35 | 15,219 | -0.31(-0.63%) |
Feb 16, 2024 | 52.74 | 52.74 | 49.32 | 49.66 | 17,038 | -3.28(-6.20%) |
Feb 15, 2024 | 49.65 | 52.98 | 49.65 | 52.94 | 11,543 | +3.49(+7.05%) |
Feb 14, 2024 | 46.57 | 49.83 | 45.90 | 49.46 | 12,151 | +3.74(+8.18%) |
Feb 13, 2024 | 46.54 | 46.54 | 45.68 | 45.72 | 20,211 | -1.84(-3.86%) |
Feb 12, 2024 | 47.65 | 47.94 | 47.54 | 47.55 | 9,057 | +0.45(+0.95%) |
Feb 09, 2024 | 45.46 | 48.13 | 45.46 | 47.10 | 12,256 | +1.49(+3.28%) |
Feb 08, 2024 | 45.06 | 46.45 | 44.93 | 45.61 | 14,148 | +0.55(+1.21%) |
Feb 07, 2024 | 45.45 | 46.19 | 44.18 | 45.06 | 18,713 | -1.49(-3.21%) |
Feb 06, 2024 | 46.93 | 47.04 | 45.42 | 46.56 | 14,448 | -0.32(-0.69%) |
Feb 05, 2024 | 46.88 | 47.01 | 46.07 | 46.88 | 10,750 | -0.80(-1.68%) |
Feb 02, 2024 | 49.18 | 49.18 | 47.45 | 47.68 | 40,302 | -1.96(-3.95%) |
Feb 01, 2024 | 49.51 | 49.70 | 47.56 | 49.64 | 11,701 | +0.29(+0.59%) |
Jan 31, 2024 | 53.07 | 53.07 | 49.35 | 49.35 | 8,784 | -3.65(-6.89%) |
Jan 30, 2024 | 52.63 | 53.44 | 52.51 | 53.00 | 3,982 | -0.21(-0.40%) |
Jan 29, 2024 | 52.73 | 53.22 | 52.58 | 53.22 | 9,553 | +0.87(+1.66%) |
Jan 26, 2024 | 52.25 | 52.70 | 50.81 | 52.35 | 11,214 | +0.14(+0.26%) |
Jan 25, 2024 | 51.29 | 52.21 | 50.70 | 52.21 | 14,861 | +0.56(+1.08%) |
Jan 24, 2024 | 51.93 | 52.38 | 51.46 | 51.65 | 13,579 | -0.28(-0.55%) |
Jan 23, 2024 | 53.71 | 53.71 | 51.80 | 51.94 | 12,747 | -1.41(-2.64%) |
Jan 22, 2024 | 52.39 | 53.64 | 52.39 | 53.34 | 13,213 | +1.10(+2.11%) |
Jan 19, 2024 | 52.47 | 52.47 | 51.65 | 52.24 | 8,826 | +0.09(+0.17%) |
Jan 18, 2024 | 51.41 | 52.20 | 51.29 | 52.15 | 5,877 | +0.58(+1.12%) |
Jan 17, 2024 | 50.38 | 51.70 | 50.38 | 51.58 | 8,387 | +0.48(+0.94%) |
Jan 16, 2024 | 51.25 | 51.77 | 50.88 | 51.10 | 12,013 | -0.19(-0.36%) |
Jan 12, 2024 | 51.95 | 51.95 | 50.78 | 51.28 | 12,814 | +0.08(+0.15%) |
Jan 11, 2024 | 51.25 | 51.40 | 50.94 | 51.20 | 13,167 | -0.62(-1.19%) |
Jan 10, 2024 | 52.17 | 52.17 | 50.83 | 51.82 | 13,620 | +0.44(+0.86%) |
Jan 09, 2024 | 51.38 | 51.48 | 50.37 | 51.38 | 19,575 | -0.55(-1.05%) |
Jan 08, 2024 | 52.75 | 52.75 | 51.62 | 51.93 | 11,503 | -1.15(-2.17%) |
Jan 05, 2024 | 53.29 | 54.03 | 52.27 | 53.08 | 35,064 | -0.16(-0.29%) |
Jan 04, 2024 | 53.64 | 53.82 | 53.17 | 53.24 | 16,895 | -0.38(-0.71%) |
Jan 03, 2024 | 55.24 | 55.42 | 53.06 | 53.62 | 12,792 | -1.87(-3.36%) |
Jan 02, 2024 | 55.74 | 56.05 | 54.69 | 55.48 | 16,314 | -0.39(-0.70%) |
Dec 29, 2023 | 57.20 | 57.20 | 55.47 | 55.87 | 18,595 | -2.12(-3.65%) |
Dec 28, 2023 | 57.59 | 57.99 | 57.43 | 57.99 | 7,817 | +0.18(+0.30%) |
Dec 27, 2023 | 57.80 | 58.50 | 57.52 | 57.82 | 9,888 | -0.47(-0.80%) |
Dec 26, 2023 | 57.41 | 58.29 | 57.14 | 58.29 | 13,417 | +1.05(+1.83%) |
Dec 22, 2023 | 57.98 | 58.50 | 56.79 | 57.24 | 13,716 | -0.19(-0.32%) |
Dec 21, 2023 | 57.15 | 58.35 | 56.85 | 57.43 | 21,016 | +0.59(+1.03%) |
Dec 20, 2023 | 54.92 | 57.86 | 54.92 | 56.84 | 36,182 | +1.79(+3.25%) |
Dec 19, 2023 | 53.07 | 55.17 | 52.74 | 55.05 | 47,218 | +1.96(+3.70%) |
Dec 18, 2023 | 53.17 | 53.61 | 52.74 | 53.09 | 19,518 | -0.24(-0.46%) |
Dec 15, 2023 | 54.52 | 54.52 | 53.33 | 53.33 | 34,639 | -1.18(-2.17%) |
Dec 14, 2023 | 55.46 | 55.46 | 53.82 | 54.52 | 33,122 | +0.15(+0.27%) |
Dec 13, 2023 | 52.88 | 55.71 | 51.83 | 54.37 | 47,199 | +1.21(+2.28%) |
Dec 12, 2023 | 53.71 | 54.07 | 53.16 | 53.16 | 21,596 | -0.22(-0.42%) |
Dec 11, 2023 | 52.81 | 53.77 | 52.43 | 53.38 | 19,919 | +0.93(+1.77%) |
Dec 08, 2023 | 51.87 | 52.88 | 51.87 | 52.45 | 13,724 | +0.19(+0.37%) |
Dec 07, 2023 | 51.73 | 52.26 | 51.43 | 52.26 | 11,838 | +1.50(+2.95%) |
Dec 06, 2023 | 50.88 | 51.24 | 50.71 | 50.76 | 11,621 | -0.11(-0.21%) |
Dec 05, 2023 | 51.67 | 51.71 | 50.54 | 50.87 | 35,592 | -0.58(-1.13%) |
Dec 04, 2023 | 50.20 | 51.45 | 50.20 | 51.45 | 14,748 | +1.53(+3.06%) |
Dec 01, 2023 | 47.67 | 50.12 | 47.67 | 49.92 | 22,163 | +2.23(+4.68%) |
Nov 30, 2023 | 48.24 | 48.37 | 47.62 | 47.69 | 14,401 | -0.08(-0.16%) |
Nov 29, 2023 | 46.72 | 48.12 | 46.62 | 47.77 | 12,289 | +1.48(+3.19%) |
Nov 28, 2023 | 46.71 | 46.71 | 46.18 | 46.29 | 11,263 | -1.34(-2.82%) |
Nov 27, 2023 | 48.17 | 48.17 | 47.34 | 47.63 | 11,476 | -0.45(-0.94%) |
Nov 24, 2023 | 47.16 | 48.09 | 47.16 | 48.09 | 2,902 | +0.65(+1.36%) |
Nov 22, 2023 | 48.12 | 48.36 | 47.28 | 47.44 | 15,500 | -0.20(-0.43%) |
Nov 21, 2023 | 47.32 | 48.40 | 47.32 | 47.64 | 19,997 | -0.27(-0.56%) |
Nov 20, 2023 | 46.33 | 48.30 | 46.13 | 47.91 | 21,331 | +1.93(+4.20%) |
Nov 17, 2023 | 46.50 | 46.50 | 45.40 | 45.98 | 19,048 | -0.07(-0.15%) |
Nov 16, 2023 | 46.44 | 46.44 | 45.61 | 46.05 | 12,938 | -0.51(-1.10%) |
Nov 15, 2023 | 45.95 | 47.39 | 45.95 | 46.56 | 15,463 | +0.03(+0.06%) |
Nov 14, 2023 | 43.26 | 46.55 | 43.26 | 46.53 | 23,139 | +3.63(+8.47%) |
Nov 13, 2023 | 42.31 | 43.00 | 41.78 | 42.90 | 15,368 | +0.39(+0.91%) |
Nov 10, 2023 | 41.92 | 42.73 | 41.54 | 42.51 | 16,983 | +1.11(+2.68%) |
Nov 09, 2023 | 41.83 | 41.83 | 40.40 | 41.40 | 7,142 | -0.62(-1.47%) |
Nov 08, 2023 | 42.32 | 42.32 | 41.67 | 42.02 | 8,532 | -0.43(-1.02%) |
Nov 07, 2023 | 42.74 | 43.07 | 42.12 | 42.46 | 14,087 | -0.28(-0.66%) |
Nov 06, 2023 | 42.23 | 42.89 | 42.23 | 42.74 | 19,161 | +0.35(+0.82%) |
Nov 03, 2023 | 41.41 | 42.71 | 41.09 | 42.39 | 15,835 | +1.25(+3.03%) |
Nov 02, 2023 | 39.71 | 41.21 | 39.71 | 41.14 | 17,097 | +1.02(+2.55%) |
Nov 01, 2023 | 40.49 | 40.74 | 40.02 | 40.12 | 12,702 | -0.17(-0.43%) |
Oct 31, 2023 | 39.84 | 40.41 | 39.75 | 40.29 | 13,003 | +0.46(+1.16%) |
Oct 30, 2023 | 38.16 | 39.83 | 38.16 | 39.83 | 12,137 | +1.43(+3.72%) |
Oct 27, 2023 | 39.10 | 40.58 | 38.26 | 38.40 | 24,385 | -0.41(-1.05%) |
Oct 26, 2023 | 38.00 | 39.12 | 38.00 | 38.80 | 25,115 | +0.84(+2.21%) |
Oct 25, 2023 | 37.62 | 38.29 | 37.33 | 37.96 | 13,383 | +0.03(+0.08%) |
Oct 24, 2023 | 37.87 | 38.24 | 37.47 | 37.93 | 7,902 | +0.05(+0.13%) |
Oct 23, 2023 | 37.92 | 38.51 | 37.71 | 37.89 | 14,051 | +0.03(+0.08%) |
Oct 20, 2023 | 38.92 | 38.92 | 37.40 | 37.86 | 16,533 | -1.00(-2.59%) |
Oct 19, 2023 | 39.69 | 39.69 | 38.77 | 38.86 | 11,009 | -0.71(-1.78%) |
Oct 18, 2023 | 40.86 | 40.86 | 39.11 | 39.57 | 9,460 | -0.19(-0.49%) |
Oct 17, 2023 | 39.08 | 40.25 | 39.08 | 39.76 | 16,702 | +0.54(+1.38%) |
Oct 16, 2023 | 38.88 | 39.54 | 38.82 | 39.22 | 13,459 | +0.34(+0.87%) |
Oct 13, 2023 | 39.83 | 39.83 | 38.77 | 38.88 | 13,036 | -0.34(-0.86%) |
Oct 12, 2023 | 39.39 | 39.44 | 38.69 | 39.22 | 13,467 | -0.15(-0.39%) |
Oct 11, 2023 | 39.18 | 39.50 | 38.90 | 39.37 | 9,454 | -0.09(-0.22%) |
Oct 10, 2023 | 38.88 | 39.79 | 38.48 | 39.46 | 12,466 | +0.32(+0.81%) |
Oct 09, 2023 | 38.62 | 39.18 | 38.46 | 39.14 | 9,192 | +0.65(+1.68%) |
Oct 06, 2023 | 37.66 | 38.83 | 37.44 | 38.49 | 17,244 | +0.50(+1.32%) |
Oct 05, 2023 | 37.46 | 37.99 | 37.15 | 37.99 | 18,572 | +0.68(+1.81%) |
Oct 04, 2023 | 37.42 | 37.42 | 36.95 | 37.32 | 11,569 | -0.05(-0.13%) |
Oct 03, 2023 | 37.32 | 37.60 | 36.96 | 37.36 | 16,830 | -0.30(-0.80%) |
Oct 02, 2023 | 38.10 | 38.10 | 37.19 | 37.66 | 17,055 | -0.61(-1.59%) |
Sep 29, 2023 | 38.21 | 38.66 | 37.82 | 38.27 | 13,834 | +0.29(+0.76%) |
Sep 28, 2023 | 37.72 | 38.21 | 37.67 | 37.98 | 18,536 | +0.32(+0.85%) |
Sep 27, 2023 | 37.45 | 37.66 | 37.04 | 37.66 | 14,621 | +0.45(+1.22%) |
Sep 26, 2023 | 37.28 | 37.41 | 37.01 | 37.21 | 13,416 | -0.12(-0.31%) |
Sep 25, 2023 | 37.38 | 37.43 | 37.13 | 37.33 | 11,632 | -0.06(-0.16%) |
Sep 22, 2023 | 37.90 | 37.94 | 37.20 | 37.38 | 9,050 | -0.51(-1.35%) |
Sep 21, 2023 | 37.80 | 38.19 | 37.67 | 37.90 | 11,349 | -0.19(-0.51%) |
Sep 20, 2023 | 37.87 | 38.36 | 37.68 | 38.09 | 25,058 | +0.14(+0.38%) |
Sep 19, 2023 | 38.67 | 38.67 | 37.83 | 37.94 | 14,889 | -0.72(-1.87%) |
Sep 18, 2023 | 39.69 | 39.69 | 38.55 | 38.67 | 19,180 | -1.03(-2.60%) |
Sep 15, 2023 | 39.67 | 40.47 | 39.21 | 39.70 | 49,301 | -0.02(-0.05%) |
Sep 14, 2023 | 39.36 | 40.33 | 39.31 | 39.72 | 19,741 | +0.36(+0.91%) |
Sep 13, 2023 | 39.53 | 39.56 | 39.14 | 39.36 | 35,600 | -0.12(-0.29%) |
Sep 12, 2023 | 39.21 | 39.62 | 39.13 | 39.48 | 18,642 | +0.60(+1.54%) |
Sep 11, 2023 | 39.13 | 39.13 | 38.66 | 38.88 | 14,909 | +0.21(+0.55%) |
Sep 08, 2023 | 37.48 | 38.67 | 37.39 | 38.67 | 25,007 | +0.85(+2.25%) |
Sep 07, 2023 | 39.90 | 39.90 | 37.72 | 37.82 | 50,289 | -1.46(-3.71%) |
Sep 06, 2023 | 40.68 | 40.68 | 39.18 | 39.28 | 30,601 | -1.03(-2.56%) |
Sep 05, 2023 | 40.19 | 40.45 | 39.37 | 40.31 | 44,647 | -0.07(-0.17%) |
Sep 01, 2023 | 39.98 | 40.38 | 39.28 | 40.38 | 46,378 | +0.83(+2.09%) |
Aug 31, 2023 | 40.21 | 40.36 | 39.30 | 39.55 | 33,490 | -0.81(-2.01%) |
Aug 30, 2023 | 40.96 | 40.96 | 40.10 | 40.36 | 32,852 | -0.57(-1.40%) |
Aug 29, 2023 | 40.70 | 41.76 | 40.57 | 40.93 | 55,020 | -0.38(-0.92%) |
Aug 28, 2023 | 40.47 | 41.50 | 40.20 | 41.31 | 28,584 | +0.90(+2.22%) |
Aug 25, 2023 | 40.15 | 40.82 | 39.73 | 40.42 | 45,455 | -0.28(-0.68%) |
Aug 24, 2023 | 41.05 | 41.42 | 40.60 | 40.69 | 15,906 | -0.41(-1.00%) |
Aug 23, 2023 | 40.42 | 41.12 | 40.42 | 41.10 | 26,202 | +0.67(+1.65%) |
Aug 22, 2023 | 41.35 | 41.42 | 40.33 | 40.43 | 37,723 | -0.92(-2.23%) |
Aug 21, 2023 | 41.83 | 41.98 | 40.72 | 41.36 | 111,238 | -0.54(-1.30%) |
Aug 18, 2023 | 42.06 | 42.50 | 41.66 | 41.90 | 70,017 | -0.46(-1.08%) |
Aug 17, 2023 | 42.95 | 43.32 | 42.05 | 42.36 | 28,140 | -0.28(-0.65%) |
Aug 16, 2023 | 43.81 | 44.14 | 42.61 | 42.63 | 29,024 | -1.20(-2.74%) |
Aug 15, 2023 | 43.74 | 44.21 | 43.40 | 43.83 | 27,709 | -1.04(-2.31%) |
Aug 14, 2023 | 44.93 | 45.04 | 44.42 | 44.87 | 17,411 | -0.13(-0.30%) |
Aug 11, 2023 | 45.64 | 45.64 | 44.79 | 45.01 | 28,365 | -0.71(-1.56%) |
Aug 10, 2023 | 46.47 | 46.70 | 45.72 | 45.72 | 42,044 | -0.79(-1.70%) |
Aug 09, 2023 | 47.38 | 47.38 | 45.94 | 46.51 | 26,836 | -0.62(-1.31%) |
Aug 08, 2023 | 46.23 | 47.31 | 46.23 | 47.13 | 19,658 | -0.14(-0.30%) |
Aug 07, 2023 | 46.66 | 47.59 | 46.66 | 47.27 | 18,690 | +0.30(+0.63%) |
Aug 04, 2023 | 46.78 | 47.36 | 46.68 | 46.98 | 19,182 | +0.17(+0.37%) |
Aug 03, 2023 | 45.80 | 47.38 | 45.80 | 46.81 | 23,814 | +0.63(+1.36%) |
Aug 02, 2023 | 45.37 | 46.37 | 45.31 | 46.18 | 27,237 | +0.71(+1.57%) |
Aug 01, 2023 | 45.11 | 45.67 | 44.84 | 45.46 | 33,198 | -0.06(-0.13%) |
Jul 31, 2023 | 45.32 | 45.81 | 45.13 | 45.52 | 43,156 | -0.10(-0.23%) |
Jul 28, 2023 | 45.23 | 45.82 | 43.93 | 45.62 | 39,059 | +0.40(+0.88%) |
Jul 27, 2023 | 44.44 | 45.44 | 44.27 | 45.22 | 31,748 | +0.92(+2.09%) |
Jul 26, 2023 | 42.88 | 45.00 | 42.88 | 44.30 | 35,755 | +1.47(+3.42%) |
Jul 25, 2023 | 42.75 | 43.54 | 42.59 | 42.83 | 21,417 | -0.01(-0.02%) |
Jul 24, 2023 | 41.66 | 43.18 | 41.66 | 42.84 | 19,421 | +0.97(+2.32%) |
Jul 21, 2023 | 42.20 | 42.25 | 41.75 | 41.87 | 15,850 | -0.02(-0.05%) |
Jul 20, 2023 | 41.42 | 41.89 | 41.27 | 41.89 | 25,652 | +0.02(+0.05%) |
Jul 19, 2023 | 41.69 | 42.34 | 41.35 | 41.87 | 16,080 | +0.32(+0.78%) |
Jul 18, 2023 | 39.70 | 41.75 | 39.70 | 41.55 | 19,266 | +2.10(+5.31%) |
Jul 17, 2023 | 39.47 | 39.84 | 39.02 | 39.45 | 65,297 | +0.27(+0.68%) |
Jul 14, 2023 | 38.73 | 39.23 | 38.10 | 39.19 | 23,345 | +0.58(+1.50%) |
Jul 13, 2023 | 37.85 | 38.80 | 37.85 | 38.61 | 32,927 | +1.06(+2.82%) |
Jul 12, 2023 | 37.57 | 38.41 | 37.36 | 37.55 | 21,809 | +0.59(+1.60%) |
Jul 11, 2023 | 37.96 | 38.03 | 36.88 | 36.96 | 43,235 | -1.07(-2.80%) |
Jul 10, 2023 | 38.41 | 39.30 | 37.67 | 38.03 | 70,668 | -0.41(-1.07%) |
Jul 07, 2023 | 37.61 | 38.77 | 37.61 | 38.43 | 50,992 | +0.92(+2.46%) |
Jul 06, 2023 | 37.45 | 37.79 | 36.70 | 37.51 | 28,258 | -0.33(-0.88%) |
Jul 05, 2023 | 36.79 | 38.51 | 36.79 | 37.84 | 35,627 | -0.09(-0.23%) |
Jul 03, 2023 | 37.70 | 38.24 | 37.45 | 37.93 | 15,906 | +0.48(+1.27%) |
Jun 30, 2023 | 37.25 | 38.05 | 36.84 | 37.45 | 40,595 | +0.25(+0.67%) |
Jun 29, 2023 | 36.23 | 37.27 | 36.23 | 37.21 | 37,891 | +1.10(+3.06%) |
Jun 28, 2023 | 36.00 | 36.16 | 35.82 | 36.10 | 15,185 | -0.02(-0.05%) |
Jun 27, 2023 | 36.14 | 36.93 | 35.47 | 36.12 | 24,561 | +0.07(+0.19%) |
Jun 26, 2023 | 35.23 | 36.32 | 35.23 | 36.05 | 50,683 | +0.82(+2.32%) |
Jun 23, 2023 | 37.55 | 38.25 | 35.15 | 35.23 | 630,873 | -2.72(-7.17%) |
Jun 22, 2023 | 39.00 | 39.00 | 37.75 | 37.96 | 34,548 | -0.79(-2.04%) |
Jun 21, 2023 | 38.70 | 39.17 | 38.59 | 38.75 | 29,844 | +0.04(+0.10%) |
Jun 20, 2023 | 39.14 | 39.59 | 38.39 | 38.71 | 44,745 | -0.35(-0.90%) |
Jun 16, 2023 | 39.53 | 39.67 | 38.65 | 39.06 | 28,327 | -0.23(-0.58%) |