Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.19 | 31.50 | 29.19 | 31.00 | 23,444 | +2.20(+7.64%) |
May 23, 2024 | 31.48 | 31.48 | 28.62 | 28.80 | 36,223 | -1.48(-4.89%) |
May 22, 2024 | 31.86 | 32.39 | 30.00 | 30.28 | 15,276 | -1.23(-3.90%) |
May 21, 2024 | 31.36 | 31.71 | 31.35 | 31.51 | 6,321 | -1.02(-3.14%) |
May 20, 2024 | 31.28 | 32.93 | 30.79 | 32.53 | 12,948 | +2.02(+6.62%) |
May 17, 2024 | 31.99 | 32.34 | 30.00 | 30.51 | 17,482 | -1.19(-3.75%) |
May 16, 2024 | 30.88 | 34.00 | 30.88 | 31.70 | 15,147 | -2.36(-6.93%) |
May 15, 2024 | 29.88 | 34.30 | 29.57 | 34.06 | 31,362 | +4.20(+14.07%) |
May 14, 2024 | 28.79 | 30.99 | 27.88 | 29.86 | 44,662 | +0.58(+1.98%) |
May 13, 2024 | 31.45 | 31.75 | 28.82 | 29.28 | 35,927 | -2.14(-6.81%) |
May 10, 2024 | 32.74 | 33.74 | 31.42 | 31.42 | 15,126 | -1.70(-5.13%) |
May 09, 2024 | 33.37 | 33.49 | 33.08 | 33.12 | 3,996 | +0.26(+0.79%) |
May 08, 2024 | 33.27 | 33.72 | 32.60 | 32.86 | 8,829 | -0.64(-1.91%) |
May 07, 2024 | 33.00 | 34.00 | 32.51 | 33.50 | 10,667 | +0.94(+2.89%) |
May 06, 2024 | 32.30 | 33.41 | 31.96 | 32.56 | 6,863 | +0.12(+0.37%) |
May 03, 2024 | 31.83 | 33.83 | 31.00 | 32.44 | 25,214 | +1.43(+4.61%) |
May 02, 2024 | 32.06 | 32.06 | 31.01 | 31.01 | 8,075 | -0.22(-0.70%) |
May 01, 2024 | 31.54 | 32.19 | 31.18 | 31.23 | 7,399 | -0.61(-1.92%) |
Apr 30, 2024 | 31.86 | 32.48 | 31.10 | 31.84 | 19,514 | -0.59(-1.82%) |
Apr 29, 2024 | 33.74 | 33.74 | 31.88 | 32.43 | 8,275 | +0.08(+0.25%) |
Apr 26, 2024 | 32.82 | 32.82 | 32.00 | 32.35 | 7,803 | +0.14(+0.43%) |
Apr 25, 2024 | 31.53 | 32.82 | 31.53 | 32.21 | 14,276 | -0.29(-0.89%) |
Apr 24, 2024 | 32.85 | 33.15 | 32.50 | 32.50 | 5,324 | -0.10(-0.31%) |
Apr 23, 2024 | 32.90 | 33.65 | 32.03 | 32.60 | 11,772 | -0.30(-0.91%) |
Apr 22, 2024 | 33.99 | 33.99 | 31.77 | 32.90 | 12,037 | -0.89(-2.63%) |
Apr 19, 2024 | 33.29 | 34.67 | 32.72 | 33.79 | 10,748 | -0.22(-0.65%) |
Apr 18, 2024 | 31.51 | 35.00 | 31.51 | 34.01 | 24,249 | +2.41(+7.63%) |
Apr 17, 2024 | 32.55 | 32.64 | 31.53 | 31.60 | 9,594 | -0.05(-0.16%) |
Apr 16, 2024 | 32.10 | 32.64 | 31.06 | 31.65 | 11,229 | -0.60(-1.86%) |
Apr 15, 2024 | 33.47 | 33.47 | 32.05 | 32.25 | 9,082 | -1.27(-3.79%) |
Apr 12, 2024 | 32.90 | 33.74 | 32.90 | 33.52 | 11,923 | +0.57(+1.73%) |
Apr 11, 2024 | 33.12 | 33.17 | 32.60 | 32.95 | 13,970 | -0.06(-0.18%) |
Apr 10, 2024 | 33.06 | 33.40 | 32.44 | 33.01 | 8,799 | -0.40(-1.20%) |
Apr 09, 2024 | 34.00 | 34.00 | 32.85 | 33.41 | 22,378 | -0.59(-1.74%) |
Apr 08, 2024 | 34.00 | 35.37 | 33.80 | 34.00 | 28,154 | +0.07(+0.21%) |
Apr 05, 2024 | 34.04 | 34.29 | 33.89 | 33.93 | 14,418 | -0.26(-0.76%) |
Apr 04, 2024 | 35.50 | 35.90 | 34.19 | 34.19 | 9,801 | -0.64(-1.84%) |
Apr 03, 2024 | 35.00 | 35.28 | 34.51 | 34.83 | 21,224 | -0.38(-1.08%) |
Apr 02, 2024 | 35.89 | 36.04 | 34.79 | 35.21 | 15,027 | -1.24(-3.40%) |
Apr 01, 2024 | 36.06 | 36.98 | 36.06 | 36.45 | 3,380 | -0.55(-1.49%) |
Mar 28, 2024 | 37.00 | 37.25 | 36.57 | 37.00 | 7,868 | -0.30(-0.80%) |
Mar 27, 2024 | 35.95 | 37.35 | 35.73 | 37.30 | 13,384 | +0.55(+1.50%) |
Mar 26, 2024 | 36.75 | 37.35 | 36.50 | 36.75 | 17,244 | +0.50(+1.38%) |
Mar 25, 2024 | 36.68 | 37.42 | 35.58 | 36.25 | 26,642 | -1.16(-3.10%) |
Mar 22, 2024 | 38.05 | 38.09 | 37.22 | 37.41 | 5,370 | -0.31(-0.82%) |
Mar 21, 2024 | 37.30 | 38.00 | 37.24 | 37.72 | 10,394 | +0.03(+0.08%) |
Mar 20, 2024 | 37.58 | 37.85 | 37.06 | 37.69 | 10,964 | +0.45(+1.21%) |
Mar 19, 2024 | 37.00 | 37.84 | 36.88 | 37.24 | 12,742 | +0.83(+2.28%) |
Mar 18, 2024 | 37.38 | 37.41 | 36.27 | 36.41 | 10,573 | -0.59(-1.59%) |
Mar 15, 2024 | 36.22 | 37.29 | 36.22 | 37.00 | 18,645 | +0.64(+1.76%) |
Mar 14, 2024 | 36.75 | 37.01 | 36.36 | 36.36 | 10,980 | -0.94(-2.52%) |
Mar 13, 2024 | 37.25 | 37.62 | 37.25 | 37.30 | 7,843 | +0.45(+1.22%) |
Mar 12, 2024 | 37.00 | 37.58 | 36.78 | 36.85 | 11,255 | +0.35(+0.96%) |
Mar 11, 2024 | 36.22 | 37.30 | 36.22 | 36.50 | 9,655 | -0.02(-0.05%) |
Mar 08, 2024 | 37.51 | 37.90 | 36.41 | 36.52 | 6,146 | -0.31(-0.84%) |
Mar 07, 2024 | 36.78 | 38.05 | 36.49 | 36.83 | 27,950 | +0.04(+0.11%) |
Mar 06, 2024 | 37.50 | 37.50 | 36.50 | 36.79 | 28,059 | -0.38(-1.02%) |
Mar 05, 2024 | 39.98 | 39.98 | 37.00 | 37.17 | 27,240 | -1.32(-3.43%) |
Mar 04, 2024 | 38.45 | 39.14 | 37.94 | 38.49 | 16,993 | -0.47(-1.21%) |
Mar 01, 2024 | 38.00 | 38.98 | 38.00 | 38.96 | 2,899 | +0.92(+2.42%) |
Feb 29, 2024 | 38.41 | 38.69 | 37.66 | 38.04 | 5,015 | +0.43(+1.14%) |
Feb 28, 2024 | 38.00 | 38.00 | 37.61 | 37.61 | 2,618 | -0.88(-2.29%) |
Feb 27, 2024 | 36.14 | 38.49 | 36.14 | 38.49 | 13,468 | +1.61(+4.37%) |
Feb 26, 2024 | 38.58 | 38.58 | 35.00 | 36.88 | 19,396 | -1.09(-2.87%) |
Feb 23, 2024 | 38.15 | 38.78 | 37.30 | 37.97 | 8,147 | +0.00(+0.00%) |
Feb 22, 2024 | 37.40 | 38.00 | 36.56 | 37.97 | 9,806 | +0.42(+1.12%) |
Feb 21, 2024 | 37.98 | 38.40 | 36.98 | 37.55 | 4,705 | -0.15(-0.40%) |
Feb 20, 2024 | 38.50 | 39.31 | 37.50 | 37.70 | 16,811 | -1.31(-3.36%) |
Feb 16, 2024 | 39.51 | 40.51 | 39.01 | 39.01 | 7,034 | -1.01(-2.52%) |
Feb 15, 2024 | 38.37 | 40.16 | 37.31 | 40.02 | 13,691 | +1.87(+4.90%) |
Feb 14, 2024 | 35.27 | 38.38 | 35.27 | 38.15 | 10,599 | +3.03(+8.63%) |
Feb 13, 2024 | 37.06 | 37.07 | 35.01 | 35.12 | 18,071 | -2.80(-7.38%) |
Feb 12, 2024 | 40.02 | 40.75 | 37.01 | 37.92 | 19,187 | -1.56(-3.95%) |
Feb 09, 2024 | 40.04 | 40.04 | 37.51 | 39.48 | 7,417 | -0.72(-1.79%) |
Feb 08, 2024 | 39.91 | 40.51 | 39.65 | 40.20 | 8,865 | +1.57(+4.06%) |
Feb 07, 2024 | 38.00 | 38.99 | 37.41 | 38.63 | 6,775 | +2.03(+5.55%) |
Feb 06, 2024 | 36.26 | 37.59 | 36.06 | 36.60 | 8,304 | +1.63(+4.66%) |
Feb 05, 2024 | 34.30 | 35.50 | 34.30 | 34.97 | 11,874 | +0.67(+1.95%) |
Feb 02, 2024 | 33.52 | 35.00 | 33.52 | 34.30 | 17,369 | +0.58(+1.72%) |
Feb 01, 2024 | 34.11 | 35.00 | 33.19 | 33.72 | 40,055 | -0.08(-0.24%) |
Jan 31, 2024 | 35.93 | 36.00 | 33.80 | 33.80 | 19,120 | -1.94(-5.43%) |
Jan 30, 2024 | 35.80 | 35.80 | 35.74 | 35.74 | 2,425 | -1.32(-3.56%) |
Jan 29, 2024 | 35.00 | 37.06 | 35.00 | 37.06 | 25,302 | +2.22(+6.37%) |
Jan 26, 2024 | 35.00 | 35.84 | 34.55 | 34.84 | 12,619 | -0.17(-0.49%) |
Jan 25, 2024 | 35.04 | 36.00 | 35.00 | 35.01 | 13,020 | +0.01(+0.03%) |
Jan 24, 2024 | 35.77 | 36.00 | 34.52 | 35.00 | 11,256 | -0.11(-0.31%) |
Jan 23, 2024 | 35.11 | 35.56 | 34.97 | 35.11 | 11,187 | -0.20(-0.57%) |
Jan 22, 2024 | 36.60 | 37.00 | 35.06 | 35.31 | 25,298 | -1.58(-4.28%) |
Jan 19, 2024 | 37.00 | 37.00 | 35.00 | 36.89 | 19,508 | -0.02(-0.05%) |
Jan 18, 2024 | 37.50 | 37.50 | 36.81 | 36.91 | 10,976 | -0.84(-2.23%) |
Jan 17, 2024 | 37.54 | 37.77 | 37.20 | 37.75 | 7,330 | -0.23(-0.61%) |
Jan 16, 2024 | 39.35 | 40.00 | 37.98 | 37.98 | 7,205 | -0.85(-2.19%) |
Jan 12, 2024 | 39.46 | 40.00 | 38.83 | 38.83 | 5,750 | +0.08(+0.21%) |
Jan 11, 2024 | 38.65 | 38.97 | 38.65 | 38.75 | 4,415 | -0.76(-1.92%) |
Jan 10, 2024 | 39.86 | 39.86 | 39.30 | 39.51 | 5,270 | -0.02(-0.05%) |
Jan 09, 2024 | 40.04 | 41.60 | 39.53 | 39.53 | 12,101 | -1.26(-3.09%) |
Jan 08, 2024 | 40.00 | 41.90 | 39.88 | 40.79 | 10,411 | +0.71(+1.77%) |
Jan 05, 2024 | 38.22 | 40.88 | 38.22 | 40.08 | 20,150 | +1.24(+3.19%) |
Jan 04, 2024 | 38.95 | 39.52 | 37.60 | 38.84 | 27,040 | -0.02(-0.05%) |
Jan 03, 2024 | 41.26 | 43.25 | 38.76 | 38.86 | 18,138 | -2.08(-5.08%) |
Jan 02, 2024 | 40.48 | 41.96 | 40.48 | 40.94 | 7,838 | -0.16(-0.39%) |
Dec 29, 2023 | 41.76 | 42.20 | 41.10 | 41.10 | 12,206 | -0.50(-1.20%) |
Dec 28, 2023 | 39.41 | 42.43 | 39.24 | 41.60 | 34,809 | +0.31(+0.75%) |
Dec 27, 2023 | 40.00 | 41.36 | 39.02 | 41.29 | 12,914 | +1.18(+2.94%) |
Dec 26, 2023 | 37.80 | 41.00 | 36.91 | 40.11 | 15,456 | +1.84(+4.81%) |
Dec 22, 2023 | 39.00 | 39.10 | 37.54 | 38.27 | 11,424 | -0.83(-2.12%) |
Dec 21, 2023 | 39.35 | 39.63 | 37.89 | 39.10 | 13,225 | -0.30(-0.76%) |
Dec 20, 2023 | 40.00 | 40.00 | 38.52 | 39.40 | 11,222 | +0.50(+1.29%) |
Dec 19, 2023 | 37.96 | 39.80 | 37.72 | 38.90 | 16,437 | +1.29(+3.43%) |
Dec 18, 2023 | 37.00 | 38.47 | 36.89 | 37.61 | 6,045 | +0.12(+0.32%) |
Dec 15, 2023 | 38.62 | 38.63 | 36.37 | 37.49 | 41,386 | -0.81(-2.11%) |
Dec 14, 2023 | 39.99 | 39.99 | 37.50 | 38.30 | 12,936 | -1.19(-3.01%) |
Dec 13, 2023 | 35.00 | 39.49 | 35.00 | 39.49 | 20,041 | +4.49(+12.83%) |
Dec 12, 2023 | 36.99 | 36.99 | 34.55 | 35.00 | 14,113 | -1.74(-4.74%) |
Dec 11, 2023 | 35.60 | 37.31 | 35.45 | 36.74 | 12,760 | +1.18(+3.32%) |
Dec 08, 2023 | 35.08 | 36.82 | 35.01 | 35.56 | 15,331 | +0.31(+0.88%) |
Dec 07, 2023 | 33.00 | 35.75 | 33.00 | 35.25 | 11,957 | +2.32(+7.05%) |
Dec 06, 2023 | 33.20 | 33.62 | 31.99 | 32.93 | 15,393 | -0.27(-0.81%) |
Dec 05, 2023 | 31.80 | 33.37 | 31.80 | 33.20 | 8,443 | +0.72(+2.22%) |
Dec 04, 2023 | 32.90 | 33.00 | 32.15 | 32.48 | 8,431 | +0.27(+0.84%) |
Dec 01, 2023 | 33.11 | 33.11 | 31.76 | 32.21 | 12,403 | -0.19(-0.59%) |
Nov 30, 2023 | 32.80 | 33.00 | 31.79 | 32.40 | 18,438 | +0.09(+0.28%) |
Nov 29, 2023 | 33.31 | 33.31 | 31.89 | 32.31 | 3,811 | +0.61(+1.92%) |
Nov 28, 2023 | 31.20 | 33.21 | 31.20 | 31.70 | 7,464 | +0.67(+2.16%) |
Nov 27, 2023 | 32.60 | 33.30 | 31.03 | 31.03 | 25,155 | -1.78(-5.43%) |
Nov 24, 2023 | 32.00 | 33.01 | 31.90 | 32.81 | 9,401 | +0.39(+1.20%) |
Nov 22, 2023 | 32.47 | 32.47 | 30.89 | 32.42 | 10,113 | +1.92(+6.30%) |
Nov 21, 2023 | 31.36 | 31.55 | 30.50 | 30.50 | 4,765 | -1.31(-4.12%) |
Nov 20, 2023 | 33.22 | 33.22 | 31.59 | 31.81 | 7,473 | -1.28(-3.87%) |
Nov 17, 2023 | 33.31 | 33.31 | 32.77 | 33.09 | 8,847 | +0.09(+0.27%) |
Nov 16, 2023 | 33.42 | 34.04 | 32.47 | 33.00 | 13,154 | -0.61(-1.81%) |
Nov 15, 2023 | 34.90 | 35.98 | 32.54 | 33.61 | 16,105 | -0.49(-1.44%) |
Nov 14, 2023 | 28.12 | 34.51 | 28.12 | 34.10 | 36,756 | +5.53(+19.36%) |
Nov 13, 2023 | 29.84 | 29.84 | 28.51 | 28.57 | 9,930 | -0.14(-0.49%) |
Nov 10, 2023 | 28.48 | 29.11 | 28.15 | 28.71 | 7,947 | +0.19(+0.67%) |
Nov 09, 2023 | 29.16 | 29.30 | 28.15 | 28.52 | 6,391 | -0.76(-2.60%) |
Nov 08, 2023 | 27.97 | 29.60 | 27.37 | 29.28 | 17,885 | +1.57(+5.67%) |
Nov 07, 2023 | 27.00 | 27.94 | 26.98 | 27.71 | 26,673 | +0.95(+3.55%) |
Nov 06, 2023 | 26.95 | 27.00 | 26.65 | 26.76 | 14,880 | -0.23(-0.85%) |
Nov 03, 2023 | 27.00 | 27.48 | 26.57 | 26.99 | 12,243 | +0.09(+0.33%) |
Nov 02, 2023 | 27.16 | 27.64 | 26.63 | 26.90 | 11,549 | +0.19(+0.71%) |
Nov 01, 2023 | 27.50 | 28.31 | 26.57 | 26.71 | 7,782 | -0.78(-2.84%) |
Oct 31, 2023 | 26.39 | 27.80 | 26.39 | 27.49 | 10,579 | +1.16(+4.41%) |
Oct 30, 2023 | 27.03 | 27.22 | 26.06 | 26.33 | 10,862 | -0.55(-2.05%) |
Oct 27, 2023 | 27.08 | 27.21 | 26.44 | 26.88 | 9,312 | +0.03(+0.11%) |
Oct 26, 2023 | 28.05 | 28.05 | 26.06 | 26.85 | 8,583 | -1.28(-4.55%) |
Oct 25, 2023 | 28.72 | 29.00 | 27.96 | 28.13 | 20,485 | -0.87(-3.00%) |
Oct 24, 2023 | 29.03 | 30.00 | 28.79 | 29.00 | 13,858 | +0.60(+2.11%) |
Oct 23, 2023 | 28.00 | 28.56 | 27.24 | 28.40 | 6,878 | +0.42(+1.50%) |
Oct 20, 2023 | 28.63 | 28.63 | 27.81 | 27.98 | 12,175 | -0.37(-1.31%) |
Oct 19, 2023 | 29.15 | 29.15 | 27.40 | 28.35 | 24,180 | -1.00(-3.41%) |
Oct 18, 2023 | 30.62 | 30.89 | 29.32 | 29.35 | 20,552 | -1.02(-3.36%) |
Oct 17, 2023 | 28.95 | 30.98 | 28.91 | 30.37 | 11,896 | +1.61(+5.60%) |
Oct 16, 2023 | 28.50 | 29.05 | 28.13 | 28.76 | 10,061 | -0.15(-0.52%) |
Oct 13, 2023 | 28.50 | 29.66 | 28.20 | 28.91 | 20,679 | +0.39(+1.37%) |
Oct 12, 2023 | 29.21 | 29.44 | 28.07 | 28.52 | 16,644 | -0.84(-2.86%) |
Oct 11, 2023 | 30.53 | 30.99 | 29.01 | 29.36 | 11,130 | -1.02(-3.36%) |
Oct 10, 2023 | 30.23 | 31.72 | 30.00 | 30.38 | 38,782 | +0.97(+3.30%) |
Oct 09, 2023 | 30.16 | 30.39 | 29.34 | 29.41 | 7,830 | -1.32(-4.30%) |
Oct 06, 2023 | 31.12 | 33.32 | 30.45 | 30.73 | 14,575 | -0.11(-0.36%) |
Oct 05, 2023 | 30.51 | 31.46 | 30.51 | 30.84 | 6,585 | +0.02(+0.06%) |
Oct 04, 2023 | 29.99 | 30.97 | 29.96 | 30.82 | 5,120 | +0.99(+3.32%) |
Oct 03, 2023 | 30.20 | 30.92 | 29.60 | 29.83 | 9,805 | -0.68(-2.23%) |
Oct 02, 2023 | 31.11 | 31.79 | 30.02 | 30.51 | 13,677 | -0.62(-1.99%) |
Sep 29, 2023 | 31.60 | 32.65 | 31.00 | 31.13 | 19,308 | -0.46(-1.46%) |
Sep 28, 2023 | 33.15 | 33.30 | 31.55 | 31.59 | 16,856 | -1.52(-4.59%) |
Sep 27, 2023 | 33.70 | 34.04 | 33.11 | 33.11 | 14,511 | -0.49(-1.46%) |
Sep 26, 2023 | 33.85 | 34.40 | 33.60 | 33.60 | 16,041 | -0.25(-0.74%) |
Sep 25, 2023 | 33.78 | 33.85 | 33.50 | 33.85 | 7,017 | -0.16(-0.47%) |
Sep 22, 2023 | 34.30 | 34.30 | 33.77 | 34.01 | 4,647 | -0.15(-0.44%) |
Sep 21, 2023 | 34.68 | 35.03 | 34.16 | 34.16 | 4,101 | -0.23(-0.67%) |
Sep 20, 2023 | 35.31 | 36.40 | 34.39 | 34.39 | 4,979 | -0.31(-0.89%) |
Sep 19, 2023 | 34.00 | 35.00 | 34.00 | 34.70 | 5,822 | +0.70(+2.06%) |
Sep 18, 2023 | 33.53 | 34.20 | 33.48 | 34.00 | 8,015 | +0.60(+1.80%) |
Sep 15, 2023 | 34.50 | 34.50 | 33.00 | 33.40 | 27,360 | -1.18(-3.41%) |
Sep 14, 2023 | 35.45 | 36.82 | 34.00 | 34.58 | 27,495 | -1.02(-2.87%) |
Sep 13, 2023 | 36.44 | 36.44 | 35.50 | 35.60 | 6,119 | -0.40(-1.11%) |
Sep 12, 2023 | 35.52 | 36.10 | 35.34 | 36.00 | 6,057 | +0.90(+2.56%) |
Sep 11, 2023 | 35.70 | 36.68 | 35.10 | 35.10 | 16,250 | -0.56(-1.57%) |
Sep 08, 2023 | 36.95 | 38.78 | 35.66 | 35.66 | 11,170 | -1.04(-2.83%) |
Sep 07, 2023 | 36.78 | 37.16 | 36.50 | 36.70 | 7,048 | +0.17(+0.47%) |
Sep 06, 2023 | 36.51 | 37.41 | 36.51 | 36.53 | 8,609 | +0.03(+0.08%) |
Sep 05, 2023 | 36.98 | 37.16 | 36.50 | 36.50 | 8,440 | -0.69(-1.86%) |
Sep 01, 2023 | 36.62 | 38.82 | 36.62 | 37.19 | 13,180 | +1.03(+2.85%) |
Aug 31, 2023 | 37.00 | 37.76 | 36.16 | 36.16 | 13,177 | -0.14(-0.39%) |
Aug 30, 2023 | 36.65 | 36.81 | 36.30 | 36.30 | 5,187 | -0.52(-1.41%) |
Aug 29, 2023 | 37.80 | 37.80 | 36.54 | 36.82 | 13,561 | -0.27(-0.73%) |
Aug 28, 2023 | 36.99 | 37.29 | 36.81 | 37.09 | 8,102 | +0.48(+1.31%) |
Aug 25, 2023 | 37.43 | 38.29 | 36.44 | 36.61 | 10,113 | -0.17(-0.46%) |
Aug 24, 2023 | 37.81 | 39.64 | 36.10 | 36.78 | 26,361 | -1.30(-3.41%) |
Aug 23, 2023 | 38.35 | 39.38 | 38.08 | 38.08 | 15,223 | -0.14(-0.37%) |
Aug 22, 2023 | 39.01 | 39.44 | 37.90 | 38.22 | 27,111 | -0.79(-2.03%) |
Aug 21, 2023 | 40.14 | 41.57 | 39.01 | 39.01 | 13,785 | -0.74(-1.86%) |
Aug 18, 2023 | 39.80 | 40.25 | 38.50 | 39.75 | 40,178 | +0.00(+0.00%) |
Aug 17, 2023 | 41.44 | 41.45 | 39.54 | 39.75 | 7,121 | +0.04(+0.10%) |
Aug 16, 2023 | 40.11 | 41.28 | 38.97 | 39.71 | 16,464 | -0.54(-1.34%) |
Aug 15, 2023 | 43.01 | 43.93 | 40.00 | 40.25 | 14,793 | -4.33(-9.71%) |
Aug 14, 2023 | 45.50 | 46.40 | 44.50 | 44.58 | 18,633 | -1.41(-3.07%) |
Aug 11, 2023 | 44.85 | 46.00 | 43.48 | 45.99 | 29,536 | +0.82(+1.82%) |
Aug 10, 2023 | 44.94 | 45.62 | 44.70 | 45.17 | 7,559 | +0.72(+1.62%) |
Aug 09, 2023 | 44.26 | 45.30 | 43.20 | 44.45 | 14,098 | +0.45(+1.02%) |
Aug 08, 2023 | 43.38 | 44.20 | 42.68 | 44.00 | 12,469 | +0.51(+1.17%) |
Aug 07, 2023 | 43.70 | 44.60 | 42.71 | 43.49 | 20,607 | -0.25(-0.57%) |
Aug 04, 2023 | 44.80 | 45.68 | 43.61 | 43.74 | 11,467 | +0.02(+0.05%) |
Aug 03, 2023 | 43.55 | 44.33 | 43.25 | 43.72 | 10,519 | +0.17(+0.39%) |
Aug 02, 2023 | 41.71 | 44.49 | 41.71 | 43.55 | 12,450 | +1.49(+3.54%) |
Aug 01, 2023 | 42.42 | 42.42 | 41.60 | 42.06 | 3,746 | +0.20(+0.48%) |
Jul 31, 2023 | 41.24 | 42.45 | 41.24 | 41.86 | 6,004 | +1.01(+2.47%) |
Jul 28, 2023 | 41.49 | 41.49 | 40.85 | 40.85 | 3,091 | +0.10(+0.25%) |
Jul 27, 2023 | 43.11 | 43.60 | 40.75 | 40.75 | 16,315 | -2.89(-6.62%) |
Jul 26, 2023 | 42.47 | 43.75 | 41.48 | 43.64 | 9,386 | +1.58(+3.76%) |
Jul 25, 2023 | 41.82 | 43.50 | 41.20 | 42.06 | 9,276 | +0.12(+0.29%) |
Jul 24, 2023 | 41.68 | 41.96 | 41.50 | 41.94 | 3,533 | +0.09(+0.22%) |
Jul 21, 2023 | 42.03 | 42.40 | 41.03 | 41.85 | 6,958 | -0.15(-0.36%) |
Jul 20, 2023 | 41.80 | 42.00 | 40.91 | 42.00 | 5,684 | +0.35(+0.84%) |
Jul 19, 2023 | 42.08 | 42.51 | 40.85 | 41.65 | 5,569 | -0.08(-0.19%) |
Jul 18, 2023 | 40.51 | 42.54 | 40.30 | 41.73 | 7,388 | +1.03(+2.53%) |
Jul 17, 2023 | 40.49 | 40.85 | 40.02 | 40.70 | 8,555 | +0.69(+1.72%) |
Jul 14, 2023 | 38.99 | 40.49 | 38.90 | 40.01 | 5,909 | +0.86(+2.20%) |
Jul 13, 2023 | 39.49 | 40.00 | 39.10 | 39.15 | 6,430 | -0.66(-1.66%) |
Jul 12, 2023 | 40.00 | 40.05 | 39.65 | 39.81 | 5,003 | +0.71(+1.82%) |
Jul 11, 2023 | 39.40 | 40.00 | 38.52 | 39.10 | 5,278 | -0.16(-0.41%) |
Jul 10, 2023 | 40.01 | 40.60 | 39.26 | 39.26 | 11,224 | -0.08(-0.20%) |
Jul 07, 2023 | 38.42 | 39.89 | 38.42 | 39.34 | 12,890 | +1.00(+2.61%) |
Jul 06, 2023 | 40.01 | 40.01 | 38.19 | 38.34 | 15,801 | -0.47(-1.21%) |
Jul 05, 2023 | 40.05 | 40.05 | 38.58 | 38.81 | 12,261 | -1.25(-3.12%) |
Jul 03, 2023 | 39.40 | 40.65 | 38.24 | 40.06 | 7,842 | -0.04(-0.10%) |
Jun 30, 2023 | 42.00 | 42.15 | 39.11 | 40.10 | 45,025 | -1.88(-4.48%) |
Jun 29, 2023 | 40.45 | 42.00 | 40.45 | 41.98 | 11,167 | +1.32(+3.25%) |
Jun 28, 2023 | 38.61 | 41.52 | 38.61 | 40.66 | 12,173 | +1.56(+3.99%) |
Jun 27, 2023 | 39.75 | 41.08 | 38.03 | 39.10 | 21,572 | -0.50(-1.26%) |
Jun 26, 2023 | 40.90 | 41.06 | 39.60 | 39.60 | 22,283 | -0.91(-2.25%) |
Jun 23, 2023 | 43.69 | 43.69 | 39.55 | 40.51 | 450,109 | -2.75(-6.36%) |
Jun 22, 2023 | 43.05 | 43.53 | 42.45 | 43.26 | 19,550 | -0.29(-0.67%) |
Jun 21, 2023 | 42.00 | 44.40 | 42.00 | 43.55 | 18,527 | +1.52(+3.62%) |
Jun 20, 2023 | 40.70 | 43.70 | 38.31 | 42.03 | 25,930 | +0.88(+2.14%) |
Jun 16, 2023 | 39.78 | 41.33 | 39.42 | 41.15 | 19,233 | +1.50(+3.78%) |
Jun 15, 2023 | 40.73 | 40.73 | 39.20 | 39.65 | 14,097 | +1.01(+2.61%) |
Jun 14, 2023 | 39.90 | 40.77 | 38.11 | 38.64 | 21,455 | -0.85(-2.15%) |
Jun 13, 2023 | 39.90 | 40.72 | 38.55 | 39.49 | 14,194 | +0.07(+0.18%) |
Jun 12, 2023 | 39.53 | 40.00 | 38.82 | 39.42 | 14,199 | +0.02(+0.05%) |
Jun 09, 2023 | 40.19 | 40.77 | 38.96 | 39.40 | 7,786 | -0.47(-1.17%) |
Jun 08, 2023 | 39.33 | 40.75 | 39.33 | 39.87 | 4,832 | +0.64(+1.62%) |
Jun 07, 2023 | 38.97 | 39.75 | 38.52 | 39.23 | 10,273 | +0.69(+1.79%) |
Jun 06, 2023 | 38.50 | 39.87 | 38.50 | 38.54 | 11,332 | +0.04(+0.10%) |
Jun 05, 2023 | 39.28 | 39.28 | 37.09 | 38.50 | 9,995 | +1.30(+3.49%) |
Jun 02, 2023 | 37.80 | 38.35 | 35.96 | 37.20 | 25,679 | +2.28(+6.53%) |