Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.39 | 36.25 | 33.77 | 34.20 | 835,811 | +0.44(+1.30%) |
May 30, 2024 | 36.75 | 37.33 | 33.74 | 33.76 | 660,481 | -2.46(-6.79%) |
May 29, 2024 | 36.87 | 36.87 | 35.81 | 36.22 | 293,652 | -0.86(-2.32%) |
May 28, 2024 | 37.32 | 38.30 | 35.41 | 37.08 | 337,085 | +0.02(+0.05%) |
May 24, 2024 | 39.75 | 39.75 | 36.68 | 37.06 | 507,177 | -1.26(-3.29%) |
May 23, 2024 | 37.61 | 40.00 | 36.41 | 38.32 | 767,046 | +1.94(+5.33%) |
May 22, 2024 | 38.00 | 38.75 | 35.86 | 36.38 | 827,388 | +0.57(+1.59%) |
May 21, 2024 | 37.48 | 37.66 | 35.08 | 35.81 | 534,917 | +0.03(+0.08%) |
May 20, 2024 | 36.16 | 36.99 | 35.56 | 35.78 | 318,421 | -0.37(-1.02%) |
May 17, 2024 | 35.88 | 36.75 | 35.29 | 36.15 | 434,235 | +0.27(+0.75%) |
May 16, 2024 | 35.99 | 36.48 | 35.44 | 35.88 | 495,798 | -0.19(-0.53%) |
May 15, 2024 | 36.00 | 36.84 | 35.86 | 36.07 | 647,199 | +0.37(+1.04%) |
May 14, 2024 | 36.09 | 37.10 | 35.35 | 35.70 | 528,443 | -0.29(-0.81%) |
May 13, 2024 | 36.35 | 38.15 | 35.67 | 35.99 | 445,112 | +0.17(+0.47%) |
May 10, 2024 | 36.92 | 39.11 | 35.77 | 35.82 | 603,506 | -2.83(-7.32%) |
May 09, 2024 | 39.18 | 39.81 | 37.73 | 38.65 | 272,979 | -0.57(-1.45%) |
May 08, 2024 | 40.08 | 40.08 | 39.13 | 39.22 | 289,471 | -0.11(-0.28%) |
May 07, 2024 | 39.74 | 40.29 | 38.80 | 39.33 | 280,765 | -0.41(-1.03%) |
May 06, 2024 | 39.45 | 41.66 | 39.45 | 39.74 | 639,666 | +0.45(+1.15%) |
May 03, 2024 | 39.55 | 40.56 | 39.20 | 39.29 | 423,228 | +0.30(+0.77%) |
May 02, 2024 | 39.60 | 39.78 | 38.33 | 38.99 | 598,983 | -0.33(-0.84%) |
May 01, 2024 | 39.40 | 40.71 | 38.75 | 39.32 | 631,784 | -0.12(-0.30%) |
Apr 30, 2024 | 39.01 | 41.13 | 37.85 | 39.44 | 707,077 | +0.40(+1.02%) |
Apr 29, 2024 | 39.24 | 39.46 | 38.68 | 39.04 | 183,155 | +0.10(+0.26%) |
Apr 26, 2024 | 39.02 | 39.46 | 37.85 | 38.94 | 972,594 | -0.04(-0.10%) |
Apr 25, 2024 | 35.91 | 39.47 | 35.53 | 38.98 | 396,562 | +2.55(+7.00%) |
Apr 24, 2024 | 36.09 | 37.19 | 35.75 | 36.43 | 222,956 | +0.34(+0.94%) |
Apr 23, 2024 | 36.21 | 37.38 | 36.03 | 36.09 | 424,016 | +0.07(+0.19%) |
Apr 22, 2024 | 36.49 | 37.36 | 35.99 | 36.02 | 558,252 | -0.34(-0.94%) |
Apr 19, 2024 | 36.12 | 37.47 | 35.70 | 36.36 | 383,323 | +0.18(+0.50%) |
Apr 18, 2024 | 36.93 | 37.64 | 35.75 | 36.18 | 379,626 | -0.89(-2.40%) |
Apr 17, 2024 | 37.72 | 38.03 | 36.76 | 37.07 | 588,268 | -0.75(-1.98%) |
Apr 16, 2024 | 37.43 | 38.52 | 37.10 | 37.82 | 248,543 | +0.17(+0.45%) |
Apr 15, 2024 | 39.50 | 39.88 | 37.50 | 37.65 | 404,979 | -1.67(-4.25%) |
Apr 12, 2024 | 40.00 | 40.25 | 38.94 | 39.32 | 438,139 | -0.93(-2.31%) |
Apr 11, 2024 | 40.38 | 41.62 | 40.05 | 40.25 | 382,117 | -0.06(-0.15%) |
Apr 10, 2024 | 40.60 | 42.02 | 40.25 | 40.31 | 630,170 | -1.17(-2.82%) |
Apr 09, 2024 | 45.11 | 45.11 | 40.82 | 41.48 | 779,579 | -2.93(-6.60%) |
Apr 08, 2024 | 42.26 | 44.76 | 41.34 | 44.41 | 474,492 | +2.95(+7.12%) |
Apr 05, 2024 | 39.29 | 41.74 | 39.19 | 41.46 | 399,537 | +2.16(+5.50%) |
Apr 04, 2024 | 40.27 | 40.84 | 39.09 | 39.30 | 336,328 | -0.76(-1.90%) |
Apr 03, 2024 | 39.20 | 40.48 | 38.67 | 40.06 | 232,924 | +0.54(+1.37%) |
Apr 02, 2024 | 40.49 | 40.80 | 39.25 | 39.52 | 356,188 | -1.38(-3.37%) |
Apr 01, 2024 | 43.26 | 43.77 | 40.88 | 40.90 | 305,410 | -1.96(-4.57%) |
Mar 28, 2024 | 43.43 | 44.37 | 41.91 | 42.86 | 380,260 | -0.05(-0.12%) |
Mar 27, 2024 | 42.09 | 43.14 | 40.66 | 42.91 | 806,650 | +0.74(+1.75%) |
Mar 26, 2024 | 42.50 | 43.84 | 41.32 | 42.17 | 1,078,051 | -1.04(-2.41%) |
Mar 25, 2024 | 42.70 | 44.85 | 42.55 | 43.21 | 604,906 | +0.33(+0.77%) |
Mar 22, 2024 | 43.99 | 44.29 | 42.51 | 42.88 | 564,973 | -1.00(-2.28%) |
Mar 21, 2024 | 41.10 | 45.74 | 39.05 | 43.88 | 1,649,296 | +5.25(+13.59%) |
Mar 20, 2024 | 36.26 | 39.00 | 35.99 | 38.63 | 919,357 | +2.15(+5.89%) |
Mar 19, 2024 | 34.80 | 36.96 | 34.20 | 36.48 | 1,181,764 | +1.68(+4.83%) |
Mar 18, 2024 | 35.72 | 35.76 | 34.44 | 34.80 | 670,156 | -0.45(-1.28%) |
Mar 15, 2024 | 34.88 | 35.84 | 34.76 | 35.25 | 348,709 | +0.07(+0.20%) |
Mar 14, 2024 | 33.80 | 35.52 | 33.65 | 35.18 | 835,119 | +1.28(+3.78%) |
Mar 13, 2024 | 35.19 | 35.61 | 33.76 | 33.90 | 366,197 | -1.39(-3.94%) |
Mar 12, 2024 | 35.50 | 36.01 | 34.62 | 35.29 | 682,384 | +0.18(+0.51%) |
Mar 11, 2024 | 37.57 | 37.57 | 34.39 | 35.11 | 1,087,979 | -1.75(-4.75%) |
Mar 08, 2024 | 36.79 | 39.50 | 36.70 | 36.86 | 1,050,157 | +0.85(+2.36%) |
Mar 07, 2024 | 38.45 | 39.05 | 35.42 | 36.01 | 2,298,171 | -3.93(-9.84%) |
Mar 06, 2024 | 42.85 | 43.54 | 39.78 | 39.94 | 509,373 | -2.56(-6.02%) |
Mar 05, 2024 | 42.56 | 43.85 | 41.01 | 42.50 | 1,293,093 | +0.37(+0.88%) |
Mar 04, 2024 | 42.15 | 43.10 | 41.45 | 42.13 | 556,713 | +0.89(+2.16%) |
Mar 01, 2024 | 40.57 | 42.77 | 40.56 | 41.24 | 798,758 | +0.67(+1.65%) |
Feb 29, 2024 | 43.64 | 44.06 | 39.92 | 40.57 | 611,508 | -2.70(-6.24%) |
Feb 28, 2024 | 44.70 | 44.95 | 42.78 | 43.27 | 545,452 | -0.33(-0.76%) |
Feb 27, 2024 | 42.02 | 43.90 | 40.64 | 43.60 | 724,833 | +2.57(+6.26%) |
Feb 26, 2024 | 40.89 | 41.98 | 39.88 | 41.03 | 302,163 | +0.52(+1.28%) |
Feb 23, 2024 | 41.17 | 42.15 | 40.31 | 40.51 | 287,712 | -0.52(-1.27%) |
Feb 22, 2024 | 40.74 | 42.55 | 40.52 | 41.03 | 388,122 | +0.01(+0.02%) |
Feb 21, 2024 | 43.01 | 43.64 | 40.63 | 41.02 | 302,544 | -2.35(-5.42%) |
Feb 20, 2024 | 45.75 | 47.38 | 43.05 | 43.37 | 205,421 | -2.43(-5.31%) |
Feb 16, 2024 | 44.72 | 46.36 | 44.22 | 45.80 | 371,040 | +1.00(+2.23%) |
Feb 15, 2024 | 45.95 | 45.97 | 44.00 | 44.80 | 389,667 | -0.57(-1.26%) |
Feb 14, 2024 | 47.70 | 48.49 | 45.03 | 45.37 | 285,197 | -1.28(-2.74%) |
Feb 13, 2024 | 48.00 | 48.25 | 46.03 | 46.65 | 406,746 | -2.10(-4.31%) |
Feb 12, 2024 | 49.87 | 50.07 | 48.10 | 48.75 | 877,033 | -0.25(-0.51%) |
Feb 09, 2024 | 47.50 | 49.55 | 47.10 | 49.00 | 520,434 | +2.00(+4.26%) |
Feb 08, 2024 | 46.08 | 48.47 | 45.31 | 47.00 | 216,063 | +0.75(+1.62%) |
Feb 07, 2024 | 46.16 | 46.80 | 45.73 | 46.25 | 320,517 | +0.09(+0.19%) |
Feb 06, 2024 | 44.72 | 46.68 | 43.94 | 46.16 | 515,148 | +1.48(+3.31%) |
Feb 05, 2024 | 43.70 | 45.24 | 42.98 | 44.68 | 241,902 | +0.90(+2.06%) |
Feb 02, 2024 | 44.62 | 44.91 | 42.89 | 43.78 | 473,420 | -1.29(-2.86%) |
Feb 01, 2024 | 43.98 | 45.88 | 43.45 | 45.07 | 392,309 | +1.45(+3.32%) |
Jan 31, 2024 | 41.06 | 44.14 | 41.01 | 43.62 | 344,489 | +2.40(+5.82%) |
Jan 30, 2024 | 43.00 | 45.08 | 41.13 | 41.22 | 475,269 | -2.50(-5.72%) |
Jan 29, 2024 | 42.42 | 44.50 | 41.78 | 43.72 | 250,024 | +1.22(+2.87%) |
Jan 26, 2024 | 42.58 | 42.74 | 40.74 | 42.50 | 295,652 | +0.35(+0.83%) |
Jan 25, 2024 | 40.32 | 42.19 | 39.76 | 42.15 | 370,308 | +1.94(+4.82%) |
Jan 24, 2024 | 41.70 | 41.89 | 39.96 | 40.21 | 271,168 | -1.19(-2.87%) |
Jan 23, 2024 | 41.90 | 42.55 | 40.94 | 41.40 | 362,330 | -0.23(-0.55%) |
Jan 22, 2024 | 40.77 | 41.92 | 40.06 | 41.63 | 809,961 | +0.86(+2.11%) |
Jan 19, 2024 | 43.52 | 43.71 | 40.69 | 40.77 | 619,851 | -2.90(-6.64%) |
Jan 18, 2024 | 43.97 | 44.57 | 42.86 | 43.67 | 391,033 | -0.27(-0.61%) |
Jan 17, 2024 | 44.06 | 45.09 | 43.53 | 43.94 | 284,433 | -0.89(-1.99%) |
Jan 16, 2024 | 45.63 | 46.59 | 44.15 | 44.83 | 515,187 | -0.97(-2.12%) |
Jan 12, 2024 | 45.40 | 45.88 | 44.16 | 45.80 | 413,550 | +0.43(+0.95%) |
Jan 11, 2024 | 44.98 | 46.09 | 44.00 | 45.37 | 489,814 | -0.04(-0.09%) |
Jan 10, 2024 | 49.28 | 49.99 | 44.91 | 45.41 | 737,887 | -3.73(-7.59%) |
Jan 09, 2024 | 44.13 | 50.73 | 44.11 | 49.14 | 1,158,335 | +4.71(+10.60%) |
Jan 08, 2024 | 42.36 | 44.59 | 41.06 | 44.43 | 615,605 | +2.07(+4.89%) |
Jan 05, 2024 | 41.03 | 42.93 | 40.61 | 42.36 | 688,176 | +1.09(+2.64%) |
Jan 04, 2024 | 39.64 | 41.57 | 39.64 | 41.27 | 568,827 | +1.80(+4.56%) |
Jan 03, 2024 | 40.26 | 40.80 | 38.66 | 39.47 | 771,307 | -0.92(-2.28%) |
Jan 02, 2024 | 39.60 | 41.37 | 38.76 | 40.39 | 1,032,777 | -0.37(-0.91%) |
Dec 29, 2023 | 37.23 | 40.78 | 36.50 | 40.76 | 1,451,906 | +3.81(+10.31%) |
Dec 28, 2023 | 36.16 | 37.62 | 35.56 | 36.95 | 653,521 | +0.65(+1.79%) |
Dec 27, 2023 | 35.57 | 36.81 | 35.22 | 36.30 | 348,572 | +0.78(+2.20%) |
Dec 26, 2023 | 35.36 | 37.51 | 35.36 | 35.52 | 672,277 | -0.07(-0.20%) |
Dec 22, 2023 | 32.73 | 36.65 | 32.73 | 35.59 | 916,151 | +2.59(+7.85%) |
Dec 21, 2023 | 35.00 | 35.31 | 31.56 | 33.00 | 1,540,076 | +0.01(+0.03%) |
Dec 20, 2023 | 37.22 | 39.38 | 32.88 | 32.99 | 2,011,513 | -4.24(-11.39%) |
Dec 19, 2023 | 33.16 | 38.70 | 33.10 | 37.23 | 2,476,927 | +3.40(+10.05%) |
Dec 18, 2023 | 31.90 | 40.30 | 26.61 | 33.83 | 15,087,649 | -25.33(-42.82%) |
Dec 15, 2023 | 59.04 | 60.00 | 56.63 | 59.16 | 1,317,680 | +0.57(+0.97%) |
Dec 14, 2023 | 60.00 | 60.96 | 57.88 | 58.59 | 940,256 | -1.01(-1.69%) |
Dec 13, 2023 | 56.50 | 59.72 | 54.17 | 59.60 | 504,607 | +2.90(+5.11%) |
Dec 12, 2023 | 59.85 | 60.15 | 56.06 | 56.70 | 607,280 | -2.08(-3.54%) |
Dec 11, 2023 | 62.13 | 62.20 | 57.70 | 58.78 | 412,938 | -3.09(-4.99%) |
Dec 08, 2023 | 59.91 | 62.85 | 58.94 | 61.87 | 348,461 | +2.01(+3.36%) |
Dec 07, 2023 | 61.48 | 62.61 | 59.59 | 59.86 | 391,568 | -0.87(-1.43%) |
Dec 06, 2023 | 62.90 | 63.30 | 60.38 | 60.73 | 479,190 | -0.77(-1.25%) |
Dec 05, 2023 | 63.03 | 64.45 | 61.50 | 61.50 | 484,427 | -2.67(-4.16%) |
Dec 04, 2023 | 59.78 | 66.38 | 59.58 | 64.17 | 1,128,828 | +4.60(+7.72%) |
Dec 01, 2023 | 58.65 | 60.05 | 56.25 | 59.57 | 1,015,454 | +3.88(+6.97%) |
Nov 30, 2023 | 53.42 | 57.62 | 51.55 | 55.69 | 839,757 | +3.21(+6.12%) |
Nov 29, 2023 | 53.79 | 53.94 | 49.78 | 52.48 | 817,612 | -1.61(-2.98%) |
Nov 28, 2023 | 52.59 | 54.09 | 51.79 | 54.09 | 403,367 | +1.69(+3.23%) |
Nov 27, 2023 | 52.00 | 52.48 | 50.38 | 52.40 | 401,620 | +0.88(+1.71%) |
Nov 24, 2023 | 50.97 | 53.15 | 50.97 | 51.52 | 101,102 | +0.15(+0.29%) |
Nov 22, 2023 | 51.42 | 52.25 | 50.44 | 51.37 | 339,318 | +0.04(+0.08%) |
Nov 21, 2023 | 53.44 | 54.88 | 50.87 | 51.33 | 365,471 | -2.13(-3.98%) |
Nov 20, 2023 | 54.67 | 56.01 | 51.55 | 53.46 | 634,942 | -0.31(-0.58%) |
Nov 17, 2023 | 46.77 | 53.96 | 46.72 | 53.77 | 1,059,700 | +5.82(+12.14%) |
Nov 16, 2023 | 48.10 | 48.37 | 42.25 | 47.95 | 2,341,325 | -0.37(-0.77%) |
Nov 15, 2023 | 54.09 | 56.38 | 47.83 | 48.32 | 1,428,300 | -5.27(-9.83%) |
Nov 14, 2023 | 54.45 | 55.76 | 53.10 | 53.59 | 494,896 | -1.08(-1.98%) |
Nov 13, 2023 | 54.00 | 55.65 | 52.99 | 54.67 | 900,009 | -0.20(-0.36%) |
Nov 10, 2023 | 56.94 | 57.46 | 52.36 | 54.87 | 1,397,598 | -1.80(-3.18%) |
Nov 09, 2023 | 69.86 | 69.87 | 56.55 | 56.67 | 1,805,905 | -13.72(-19.49%) |
Nov 08, 2023 | 70.90 | 72.16 | 69.37 | 70.39 | 248,902 | -0.29(-0.41%) |
Nov 07, 2023 | 68.96 | 71.91 | 67.03 | 70.68 | 364,232 | +2.16(+3.15%) |
Nov 06, 2023 | 69.88 | 70.52 | 67.09 | 68.52 | 376,902 | -1.36(-1.95%) |
Nov 03, 2023 | 72.60 | 72.75 | 69.13 | 69.88 | 430,667 | -1.99(-2.77%) |
Nov 02, 2023 | 73.55 | 74.21 | 71.00 | 71.87 | 578,785 | -2.00(-2.71%) |
Nov 01, 2023 | 75.00 | 75.02 | 72.18 | 73.87 | 496,471 | -0.43(-0.58%) |
Oct 31, 2023 | 69.80 | 74.43 | 68.01 | 74.30 | 945,919 | +4.61(+6.62%) |
Oct 30, 2023 | 69.65 | 71.48 | 67.31 | 69.69 | 304,801 | +1.52(+2.23%) |
Oct 27, 2023 | 69.00 | 69.79 | 65.57 | 68.17 | 840,993 | -1.83(-2.61%) |
Oct 26, 2023 | 68.85 | 70.70 | 67.80 | 70.00 | 798,300 | +2.39(+3.53%) |
Oct 25, 2023 | 68.94 | 68.96 | 66.73 | 67.61 | 1,302,780 | -1.15(-1.67%) |
Oct 24, 2023 | 67.50 | 69.96 | 65.17 | 68.76 | 271,069 | +1.24(+1.84%) |
Oct 23, 2023 | 66.02 | 68.64 | 64.28 | 67.52 | 445,641 | +0.00(+0.00%) |
Oct 20, 2023 | 67.13 | 69.10 | 65.97 | 67.52 | 541,990 | +0.56(+0.84%) |
Oct 19, 2023 | 66.56 | 67.23 | 64.31 | 66.96 | 502,064 | +1.10(+1.67%) |
Oct 18, 2023 | 65.99 | 66.17 | 63.21 | 65.86 | 809,198 | +0.88(+1.35%) |
Oct 17, 2023 | 67.33 | 68.03 | 64.59 | 64.98 | 513,116 | -1.07(-1.62%) |
Oct 16, 2023 | 65.15 | 66.50 | 63.24 | 66.05 | 611,826 | +1.00(+1.54%) |
Oct 13, 2023 | 67.79 | 67.83 | 64.50 | 65.05 | 864,739 | -0.34(-0.52%) |
Oct 12, 2023 | 62.14 | 66.68 | 61.95 | 65.39 | 1,374,719 | +2.91(+4.66%) |
Oct 11, 2023 | 63.28 | 64.11 | 61.69 | 62.48 | 2,126,277 | +0.80(+1.30%) |
Oct 10, 2023 | 57.42 | 62.16 | 57.42 | 61.68 | 1,194,744 | +3.68(+6.34%) |
Oct 09, 2023 | 54.75 | 59.65 | 54.50 | 58.00 | 1,241,861 | +2.88(+5.22%) |
Oct 06, 2023 | 55.72 | 56.40 | 52.59 | 55.12 | 485,728 | +0.09(+0.16%) |
Oct 05, 2023 | 54.86 | 55.45 | 52.25 | 55.03 | 731,874 | +0.46(+0.84%) |
Oct 04, 2023 | 58.97 | 59.41 | 54.15 | 54.57 | 763,866 | -4.37(-7.41%) |
Oct 03, 2023 | 58.04 | 60.00 | 55.80 | 58.94 | 1,456,686 | +2.34(+4.13%) |
Oct 02, 2023 | 50.83 | 60.72 | 50.37 | 56.60 | 3,447,095 | +6.18(+12.26%) |
Sep 29, 2023 | 65.09 | 65.51 | 48.55 | 50.42 | 9,971,213 | +12.95(+34.56%) |
Sep 28, 2023 | 35.65 | 38.12 | 35.11 | 37.47 | 398,287 | +1.77(+4.96%) |
Sep 27, 2023 | 33.97 | 36.22 | 33.38 | 35.70 | 903,611 | +1.85(+5.47%) |
Sep 26, 2023 | 33.14 | 35.28 | 32.21 | 33.85 | 775,064 | +0.60(+1.80%) |
Sep 25, 2023 | 33.82 | 33.45 | 32.82 | 33.25 | 277,704 | -0.75(-2.21%) |
Sep 22, 2023 | 34.45 | 35.04 | 33.31 | 34.00 | 701,414 | -0.15(-0.44%) |
Sep 21, 2023 | 34.83 | 35.24 | 33.98 | 34.15 | 502,519 | -0.75(-2.15%) |
Sep 20, 2023 | 34.79 | 35.53 | 34.38 | 34.90 | 507,071 | -0.30(-0.85%) |
Sep 19, 2023 | 35.14 | 35.77 | 34.60 | 35.20 | 659,088 | -0.65(-1.81%) |
Sep 18, 2023 | 31.35 | 36.25 | 31.19 | 35.85 | 1,754,873 | +3.20(+9.80%) |
Sep 15, 2023 | 31.46 | 32.96 | 31.46 | 32.65 | 795,086 | +1.26(+4.01%) |
Sep 14, 2023 | 30.40 | 32.20 | 30.21 | 31.39 | 1,139,080 | +1.39(+4.63%) |
Sep 13, 2023 | 28.52 | 30.50 | 28.29 | 30.00 | 688,384 | +1.53(+5.37%) |
Sep 12, 2023 | 29.29 | 29.41 | 27.97 | 28.47 | 353,373 | -1.01(-3.43%) |
Sep 11, 2023 | 28.11 | 29.61 | 27.65 | 29.48 | 356,798 | +1.41(+5.02%) |
Sep 08, 2023 | 28.79 | 29.00 | 27.23 | 28.07 | 172,204 | -0.50(-1.75%) |
Sep 07, 2023 | 28.26 | 29.08 | 27.92 | 28.57 | 412,114 | +0.20(+0.70%) |
Sep 06, 2023 | 28.85 | 29.30 | 28.13 | 28.37 | 119,291 | -0.71(-2.44%) |
Sep 05, 2023 | 29.36 | 29.60 | 28.60 | 29.08 | 195,474 | -0.29(-0.99%) |
Sep 01, 2023 | 28.55 | 29.71 | 27.93 | 29.37 | 207,616 | +1.18(+4.19%) |
Aug 31, 2023 | 28.16 | 29.06 | 27.52 | 28.19 | 144,711 | -0.52(-1.81%) |
Aug 30, 2023 | 28.73 | 29.87 | 28.43 | 28.71 | 286,463 | -0.30(-1.03%) |
Aug 29, 2023 | 30.36 | 30.49 | 28.38 | 29.01 | 1,144,780 | -2.29(-7.32%) |
Aug 28, 2023 | 30.10 | 31.40 | 29.67 | 31.30 | 874,437 | +1.64(+5.51%) |
Aug 25, 2023 | 29.50 | 29.82 | 27.92 | 29.66 | 323,187 | +1.12(+3.94%) |
Aug 24, 2023 | 29.99 | 30.09 | 28.09 | 28.54 | 600,832 | -1.46(-4.87%) |
Aug 23, 2023 | 28.86 | 30.00 | 28.12 | 30.00 | 838,400 | +1.05(+3.63%) |
Aug 22, 2023 | 29.01 | 29.70 | 28.89 | 28.95 | 439,986 | -0.06(-0.21%) |
Aug 21, 2023 | 27.35 | 29.26 | 27.29 | 29.01 | 376,724 | +1.13(+4.05%) |
Aug 18, 2023 | 27.29 | 28.35 | 27.00 | 27.88 | 410,912 | +0.35(+1.27%) |
Aug 17, 2023 | 26.05 | 27.70 | 25.57 | 27.53 | 345,162 | +0.45(+1.66%) |
Aug 16, 2023 | 27.20 | 27.57 | 26.48 | 27.08 | 279,478 | -0.22(-0.81%) |
Aug 15, 2023 | 27.24 | 27.62 | 26.64 | 27.30 | 226,955 | +0.17(+0.63%) |
Aug 14, 2023 | 27.42 | 28.00 | 26.44 | 27.13 | 252,089 | -0.44(-1.60%) |
Aug 11, 2023 | 28.33 | 29.73 | 27.34 | 27.57 | 527,238 | -1.78(-6.06%) |
Aug 10, 2023 | 28.43 | 29.96 | 27.53 | 29.35 | 734,108 | +1.24(+4.41%) |
Aug 09, 2023 | 32.50 | 32.50 | 27.79 | 28.11 | 911,157 | -1.89(-6.30%) |
Aug 08, 2023 | 28.65 | 31.74 | 28.51 | 30.00 | 2,290,865 | +3.51(+13.25%) |
Aug 07, 2023 | 28.94 | 28.98 | 25.86 | 26.49 | 747,848 | -2.76(-9.44%) |
Aug 04, 2023 | 31.53 | 31.90 | 27.77 | 29.25 | 1,126,190 | -2.47(-7.79%) |
Aug 03, 2023 | 31.22 | 32.49 | 31.22 | 31.72 | 599,671 | -0.14(-0.44%) |
Aug 02, 2023 | 36.25 | 36.25 | 30.00 | 31.86 | 1,809,545 | -4.56(-12.52%) |
Aug 01, 2023 | 36.72 | 37.67 | 35.82 | 36.42 | 116,802 | -0.41(-1.11%) |
Jul 31, 2023 | 36.28 | 37.40 | 35.30 | 36.83 | 146,805 | +0.61(+1.68%) |
Jul 28, 2023 | 35.18 | 36.92 | 35.18 | 36.22 | 186,434 | +1.62(+4.68%) |
Jul 27, 2023 | 36.40 | 36.40 | 34.59 | 34.60 | 67,000 | -0.87(-2.45%) |
Jul 26, 2023 | 34.97 | 36.66 | 34.60 | 35.47 | 109,795 | +0.33(+0.94%) |
Jul 25, 2023 | 35.25 | 35.96 | 33.65 | 35.14 | 265,878 | +0.10(+0.29%) |
Jul 24, 2023 | 34.08 | 36.58 | 33.90 | 35.04 | 230,458 | +0.96(+2.82%) |
Jul 21, 2023 | 34.73 | 34.95 | 33.26 | 34.08 | 115,065 | +0.19(+0.56%) |
Jul 20, 2023 | 33.48 | 34.14 | 32.80 | 33.89 | 127,500 | +0.66(+1.99%) |
Jul 19, 2023 | 33.25 | 33.90 | 32.26 | 33.23 | 184,253 | +0.26(+0.79%) |
Jul 18, 2023 | 35.11 | 36.99 | 32.74 | 32.97 | 157,855 | -2.28(-6.47%) |
Jul 17, 2023 | 34.48 | 35.64 | 32.90 | 35.25 | 164,494 | +1.55(+4.60%) |
Jul 14, 2023 | 31.40 | 34.41 | 30.70 | 33.70 | 304,438 | +2.22(+7.05%) |
Jul 13, 2023 | 33.46 | 34.22 | 30.66 | 31.48 | 333,501 | -1.97(-5.89%) |
Jul 12, 2023 | 33.56 | 34.42 | 32.90 | 33.45 | 236,939 | +0.18(+0.54%) |
Jul 11, 2023 | 35.11 | 35.80 | 32.20 | 33.27 | 267,971 | -1.92(-5.46%) |
Jul 10, 2023 | 34.90 | 35.47 | 34.48 | 35.19 | 173,260 | +0.15(+0.43%) |
Jul 07, 2023 | 35.66 | 36.06 | 34.85 | 35.04 | 269,507 | -0.88(-2.45%) |
Jul 06, 2023 | 36.01 | 36.88 | 33.72 | 35.92 | 304,841 | -0.68(-1.86%) |
Jul 05, 2023 | 41.38 | 42.52 | 36.23 | 36.60 | 593,609 | -5.00(-12.02%) |
Jul 03, 2023 | 41.73 | 42.12 | 40.00 | 41.60 | 147,764 | +0.03(+0.07%) |
Jun 30, 2023 | 40.50 | 42.55 | 40.08 | 41.57 | 263,556 | +1.08(+2.67%) |
Jun 29, 2023 | 39.05 | 40.82 | 38.63 | 40.49 | 295,764 | +1.44(+3.69%) |
Jun 28, 2023 | 37.54 | 39.47 | 36.88 | 39.05 | 193,116 | +1.52(+4.05%) |
Jun 27, 2023 | 34.70 | 37.91 | 31.03 | 37.53 | 573,073 | +2.83(+8.16%) |
Jun 26, 2023 | 30.14 | 35.66 | 30.14 | 34.70 | 540,439 | +5.38(+18.35%) |
Jun 23, 2023 | 32.00 | 32.03 | 28.62 | 29.32 | 255,320 | -2.68(-8.38%) |
Jun 22, 2023 | 32.01 | 32.44 | 31.68 | 32.00 | 162,570 | -0.22(-0.68%) |
Jun 21, 2023 | 31.80 | 32.64 | 31.11 | 32.22 | 237,853 | +0.37(+1.16%) |
Jun 20, 2023 | 31.85 | 32.84 | 30.00 | 31.85 | 162,843 | -0.13(-0.41%) |
Jun 16, 2023 | 31.25 | 33.00 | 30.70 | 31.98 | 212,056 | +1.04(+3.36%) |