Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 48.19 | 49.39 | 46.71 | 47.86 | 333,798 | -0.17(-0.35%) |
May 24, 2024 | 46.32 | 49.45 | 45.61 | 48.03 | 315,789 | +1.99(+4.32%) |
May 23, 2024 | 48.39 | 48.45 | 45.84 | 46.04 | 429,336 | -1.83(-3.82%) |
May 22, 2024 | 49.29 | 50.21 | 47.71 | 47.87 | 290,755 | -1.34(-2.72%) |
May 21, 2024 | 51.94 | 52.07 | 48.14 | 49.21 | 571,804 | -3.21(-6.12%) |
May 20, 2024 | 50.19 | 53.10 | 50.00 | 52.42 | 450,677 | +2.11(+4.19%) |
May 17, 2024 | 54.59 | 54.59 | 50.19 | 50.31 | 442,861 | -3.44(-6.40%) |
May 16, 2024 | 52.89 | 54.22 | 52.89 | 53.75 | 484,914 | +0.45(+0.84%) |
May 15, 2024 | 55.54 | 55.54 | 51.98 | 53.30 | 656,802 | -0.70(-1.30%) |
May 14, 2024 | 53.72 | 54.72 | 52.85 | 54.00 | 1,776,538 | +1.27(+2.41%) |
May 13, 2024 | 54.07 | 54.96 | 52.58 | 52.73 | 296,291 | -0.49(-0.92%) |
May 10, 2024 | 56.10 | 56.10 | 51.30 | 53.22 | 211,163 | +0.30(+0.57%) |
May 09, 2024 | 51.59 | 53.05 | 50.81 | 52.92 | 185,118 | +1.66(+3.24%) |
May 08, 2024 | 51.33 | 52.23 | 49.57 | 51.26 | 181,945 | -0.96(-1.84%) |
May 07, 2024 | 54.20 | 54.31 | 51.05 | 52.22 | 188,503 | -2.09(-3.85%) |
May 06, 2024 | 54.54 | 55.31 | 53.44 | 54.31 | 227,295 | +0.12(+0.22%) |
May 03, 2024 | 53.79 | 54.89 | 52.26 | 54.19 | 346,103 | +1.99(+3.81%) |
May 02, 2024 | 51.66 | 52.55 | 50.14 | 52.20 | 356,093 | +1.29(+2.53%) |
May 01, 2024 | 50.42 | 51.55 | 48.25 | 50.91 | 404,205 | +0.61(+1.21%) |
Apr 30, 2024 | 48.14 | 51.01 | 48.14 | 50.30 | 397,405 | +1.30(+2.65%) |
Apr 29, 2024 | 47.21 | 49.77 | 47.21 | 49.00 | 207,028 | +1.87(+3.97%) |
Apr 26, 2024 | 46.17 | 47.47 | 44.52 | 47.13 | 238,494 | +1.27(+2.77%) |
Apr 25, 2024 | 45.32 | 46.72 | 43.60 | 45.86 | 317,725 | -0.68(-1.46%) |
Apr 24, 2024 | 49.37 | 50.48 | 45.73 | 46.54 | 283,432 | -3.23(-6.49%) |
Apr 23, 2024 | 49.04 | 51.00 | 49.04 | 49.77 | 277,539 | +1.13(+2.32%) |
Apr 22, 2024 | 47.65 | 49.64 | 46.71 | 48.64 | 208,705 | +1.73(+3.69%) |
Apr 19, 2024 | 48.01 | 49.70 | 45.74 | 46.91 | 473,723 | -1.44(-2.98%) |
Apr 18, 2024 | 51.56 | 52.31 | 48.00 | 48.35 | 387,352 | -3.15(-6.12%) |
Apr 17, 2024 | 51.42 | 52.62 | 50.03 | 51.50 | 444,965 | +0.84(+1.66%) |
Apr 16, 2024 | 52.35 | 54.07 | 50.59 | 50.66 | 345,410 | -2.41(-4.54%) |
Apr 15, 2024 | 55.80 | 58.00 | 51.57 | 53.07 | 381,596 | -1.98(-3.60%) |
Apr 12, 2024 | 57.54 | 58.14 | 53.77 | 55.05 | 583,616 | -2.99(-5.15%) |
Apr 11, 2024 | 53.71 | 58.18 | 52.79 | 58.04 | 372,446 | +5.27(+9.99%) |
Apr 10, 2024 | 52.55 | 55.72 | 52.05 | 52.77 | 406,040 | -3.60(-6.39%) |
Apr 09, 2024 | 54.89 | 56.54 | 54.24 | 56.37 | 455,868 | +1.75(+3.20%) |
Apr 08, 2024 | 56.21 | 56.30 | 53.54 | 54.62 | 512,524 | -2.19(-3.85%) |
Apr 05, 2024 | 58.37 | 60.02 | 56.35 | 56.81 | 434,478 | -2.19(-3.71%) |
Apr 04, 2024 | 60.94 | 62.74 | 58.97 | 59.00 | 510,876 | -1.00(-1.67%) |
Apr 03, 2024 | 59.01 | 62.58 | 59.01 | 60.00 | 829,551 | +0.10(+0.17%) |
Apr 02, 2024 | 63.59 | 66.80 | 59.02 | 59.90 | 1,480,603 | -5.15(-7.92%) |
Apr 01, 2024 | 66.22 | 68.21 | 63.69 | 65.05 | 531,979 | -1.40(-2.11%) |
Mar 28, 2024 | 68.50 | 66.64 | 66.19 | 66.45 | 425,790 | -1.66(-2.44%) |
Mar 27, 2024 | 66.76 | 69.12 | 66.15 | 68.11 | 404,443 | +2.38(+3.62%) |
Mar 26, 2024 | 64.20 | 67.99 | 64.13 | 65.73 | 659,103 | +0.73(+1.12%) |
Mar 25, 2024 | 68.84 | 70.56 | 63.60 | 65.00 | 712,581 | -3.43(-5.01%) |
Mar 22, 2024 | 67.63 | 71.75 | 66.34 | 68.43 | 1,095,964 | +1.89(+2.84%) |
Mar 21, 2024 | 66.94 | 69.83 | 65.90 | 66.54 | 522,175 | -0.44(-0.66%) |
Mar 20, 2024 | 65.90 | 68.20 | 65.07 | 66.98 | 533,165 | +0.76(+1.15%) |
Mar 19, 2024 | 64.46 | 66.63 | 64.46 | 66.22 | 642,591 | +0.78(+1.19%) |
Mar 18, 2024 | 68.24 | 68.81 | 64.84 | 65.44 | 787,326 | -2.87(-4.20%) |
Mar 15, 2024 | 65.35 | 69.23 | 64.41 | 68.31 | 4,235,521 | +3.12(+4.79%) |
Mar 14, 2024 | 69.71 | 70.76 | 64.20 | 65.19 | 699,882 | -4.61(-6.60%) |
Mar 13, 2024 | 69.34 | 72.29 | 68.08 | 69.80 | 575,710 | +0.46(+0.66%) |
Mar 12, 2024 | 66.40 | 69.89 | 66.09 | 69.34 | 690,376 | +3.12(+4.71%) |
Mar 11, 2024 | 67.60 | 71.80 | 65.40 | 66.22 | 1,065,276 | -1.32(-1.95%) |
Mar 08, 2024 | 66.01 | 68.50 | 64.57 | 67.54 | 2,759,848 | +2.30(+3.53%) |
Mar 07, 2024 | 66.34 | 67.25 | 62.39 | 65.24 | 708,981 | -1.45(-2.17%) |
Mar 06, 2024 | 61.08 | 67.20 | 59.42 | 66.69 | 1,497,614 | +7.39(+12.46%) |
Mar 05, 2024 | 59.91 | 65.41 | 52.89 | 59.30 | 6,357,440 | +17.56(+42.07%) |
Mar 04, 2024 | 37.90 | 43.25 | 37.78 | 41.74 | 1,372,600 | +4.50(+12.08%) |
Mar 01, 2024 | 34.85 | 38.40 | 34.54 | 37.24 | 563,737 | +2.42(+6.95%) |
Feb 29, 2024 | 36.08 | 36.87 | 34.46 | 34.82 | 291,756 | -0.71(-2.00%) |
Feb 28, 2024 | 34.47 | 35.82 | 34.09 | 35.53 | 586,085 | +0.73(+2.10%) |
Feb 27, 2024 | 35.34 | 35.43 | 34.49 | 34.80 | 445,891 | -0.10(-0.29%) |
Feb 26, 2024 | 34.82 | 36.08 | 34.42 | 34.90 | 218,462 | -0.01(-0.03%) |
Feb 23, 2024 | 34.97 | 35.73 | 34.61 | 34.91 | 317,510 | -0.20(-0.57%) |
Feb 22, 2024 | 34.94 | 36.31 | 34.61 | 35.11 | 317,492 | +0.51(+1.47%) |
Feb 21, 2024 | 34.45 | 34.75 | 33.70 | 34.60 | 213,858 | +0.10(+0.29%) |
Feb 20, 2024 | 35.45 | 36.13 | 33.14 | 34.50 | 368,212 | -1.42(-3.95%) |
Feb 16, 2024 | 35.67 | 37.15 | 35.48 | 35.92 | 249,351 | +0.18(+0.50%) |
Feb 15, 2024 | 35.78 | 36.06 | 34.69 | 35.74 | 368,162 | +0.62(+1.77%) |
Feb 14, 2024 | 36.75 | 36.75 | 34.96 | 35.12 | 206,224 | -0.68(-1.90%) |
Feb 13, 2024 | 33.98 | 36.26 | 33.98 | 35.80 | 611,781 | +0.29(+0.82%) |
Feb 12, 2024 | 35.31 | 37.25 | 34.66 | 35.51 | 458,605 | -0.34(-0.95%) |
Feb 09, 2024 | 37.33 | 38.06 | 35.29 | 35.85 | 498,799 | -1.15(-3.11%) |
Feb 08, 2024 | 37.24 | 37.57 | 36.34 | 37.00 | 180,514 | +0.15(+0.41%) |
Feb 07, 2024 | 36.24 | 37.02 | 35.80 | 36.85 | 270,367 | +0.91(+2.53%) |
Feb 06, 2024 | 35.80 | 36.38 | 35.20 | 35.94 | 152,057 | -0.06(-0.17%) |
Feb 05, 2024 | 34.20 | 36.68 | 33.66 | 36.00 | 341,021 | +1.20(+3.45%) |
Feb 02, 2024 | 33.17 | 35.23 | 32.78 | 34.80 | 200,580 | +0.81(+2.38%) |
Feb 01, 2024 | 34.12 | 34.37 | 33.19 | 33.99 | 220,252 | +0.49(+1.46%) |
Jan 31, 2024 | 34.09 | 36.00 | 33.12 | 33.50 | 777,640 | -0.90(-2.62%) |
Jan 30, 2024 | 37.43 | 37.43 | 33.95 | 34.40 | 533,223 | -2.75(-7.40%) |
Jan 29, 2024 | 36.74 | 37.31 | 35.65 | 37.15 | 363,483 | +0.65(+1.78%) |
Jan 26, 2024 | 36.51 | 36.94 | 35.62 | 36.50 | 344,940 | +0.41(+1.14%) |
Jan 25, 2024 | 35.67 | 36.33 | 34.85 | 36.09 | 425,641 | +1.19(+3.41%) |
Jan 24, 2024 | 35.10 | 36.30 | 34.69 | 34.90 | 446,304 | +0.15(+0.43%) |
Jan 23, 2024 | 35.02 | 35.28 | 33.54 | 34.75 | 333,827 | +0.33(+0.96%) |
Jan 22, 2024 | 34.09 | 34.87 | 33.33 | 34.42 | 383,782 | +0.73(+2.17%) |
Jan 19, 2024 | 32.58 | 34.05 | 31.75 | 33.69 | 583,538 | +1.50(+4.66%) |
Jan 18, 2024 | 31.78 | 32.36 | 31.07 | 32.19 | 162,281 | +0.59(+1.87%) |
Jan 17, 2024 | 31.90 | 32.90 | 30.98 | 31.60 | 295,037 | -0.97(-2.98%) |
Jan 16, 2024 | 31.50 | 33.02 | 30.84 | 32.57 | 290,391 | +0.62(+1.94%) |
Jan 12, 2024 | 32.78 | 33.77 | 31.66 | 31.95 | 242,856 | +0.10(+0.31%) |
Jan 11, 2024 | 31.77 | 32.74 | 30.88 | 31.85 | 567,032 | -0.44(-1.36%) |
Jan 10, 2024 | 30.73 | 32.55 | 30.14 | 32.29 | 476,462 | +1.54(+5.01%) |
Jan 09, 2024 | 29.06 | 31.36 | 29.06 | 30.75 | 234,359 | +1.21(+4.10%) |
Jan 08, 2024 | 27.28 | 29.60 | 27.05 | 29.54 | 98,711 | +1.98(+7.18%) |
Jan 05, 2024 | 27.75 | 28.80 | 27.19 | 27.56 | 117,365 | -0.69(-2.44%) |
Jan 04, 2024 | 27.83 | 28.79 | 27.34 | 28.25 | 161,551 | +0.60(+2.17%) |
Jan 03, 2024 | 28.86 | 29.73 | 27.36 | 27.65 | 210,838 | -0.86(-3.02%) |
Jan 02, 2024 | 27.45 | 28.74 | 27.27 | 28.51 | 331,579 | +0.57(+2.04%) |
Dec 29, 2023 | 30.02 | 31.62 | 27.93 | 27.94 | 266,106 | -2.08(-6.93%) |
Dec 28, 2023 | 29.49 | 30.10 | 29.12 | 30.02 | 203,025 | +0.32(+1.08%) |
Dec 27, 2023 | 31.05 | 31.20 | 29.56 | 29.70 | 230,760 | -1.37(-4.41%) |
Dec 26, 2023 | 28.28 | 33.08 | 28.07 | 31.07 | 412,964 | +3.06(+10.92%) |
Dec 22, 2023 | 25.88 | 28.66 | 25.85 | 28.01 | 364,412 | +2.46(+9.63%) |
Dec 21, 2023 | 25.03 | 25.89 | 24.88 | 25.55 | 261,441 | +0.76(+3.07%) |
Dec 20, 2023 | 23.89 | 25.53 | 23.71 | 24.79 | 496,592 | +1.57(+6.76%) |
Dec 19, 2023 | 23.31 | 23.39 | 22.20 | 23.22 | 157,186 | +0.36(+1.57%) |
Dec 18, 2023 | 22.87 | 23.60 | 22.41 | 22.86 | 309,567 | +0.02(+0.09%) |
Dec 15, 2023 | 23.62 | 23.65 | 22.11 | 22.84 | 761,785 | -0.40(-1.72%) |
Dec 14, 2023 | 22.78 | 23.36 | 20.78 | 23.24 | 142,444 | +1.11(+5.02%) |
Dec 13, 2023 | 21.33 | 22.29 | 21.16 | 22.13 | 182,424 | +0.80(+3.75%) |
Dec 12, 2023 | 21.00 | 21.69 | 20.19 | 21.33 | 142,503 | +0.49(+2.35%) |
Dec 11, 2023 | 21.60 | 21.60 | 19.91 | 20.84 | 391,898 | -0.64(-2.98%) |
Dec 08, 2023 | 21.67 | 22.94 | 20.62 | 21.48 | 437,172 | -0.26(-1.20%) |
Dec 07, 2023 | 21.59 | 22.52 | 21.22 | 21.74 | 140,950 | +0.24(+1.12%) |
Dec 06, 2023 | 21.57 | 22.23 | 21.04 | 21.50 | 248,236 | +0.33(+1.56%) |
Dec 05, 2023 | 19.96 | 21.41 | 18.84 | 21.17 | 931,577 | +0.87(+4.29%) |
Dec 04, 2023 | 19.91 | 20.59 | 19.43 | 20.30 | 130,915 | +0.43(+2.16%) |
Dec 01, 2023 | 19.31 | 20.02 | 18.23 | 19.87 | 304,819 | +0.36(+1.85%) |
Nov 30, 2023 | 18.08 | 19.89 | 17.17 | 19.51 | 874,142 | +1.64(+9.18%) |
Nov 29, 2023 | 17.63 | 18.65 | 17.59 | 17.87 | 116,308 | +0.60(+3.47%) |
Nov 28, 2023 | 17.02 | 17.42 | 16.39 | 17.27 | 511,911 | +0.41(+2.43%) |
Nov 27, 2023 | 17.11 | 18.52 | 16.59 | 16.86 | 329,489 | -0.34(-1.98%) |
Nov 24, 2023 | 17.12 | 17.73 | 16.97 | 17.20 | 80,505 | -0.03(-0.17%) |
Nov 22, 2023 | 17.97 | 18.28 | 17.16 | 17.23 | 131,414 | -0.33(-1.88%) |
Nov 21, 2023 | 17.73 | 18.12 | 17.05 | 17.56 | 115,887 | -0.46(-2.55%) |
Nov 20, 2023 | 18.66 | 20.82 | 18.00 | 18.02 | 178,621 | -0.28(-1.53%) |
Nov 17, 2023 | 16.94 | 18.32 | 16.94 | 18.30 | 125,442 | +1.49(+8.86%) |
Nov 16, 2023 | 17.86 | 19.00 | 16.62 | 16.81 | 196,482 | -1.05(-5.88%) |
Nov 15, 2023 | 17.41 | 18.90 | 17.41 | 17.86 | 302,806 | +0.75(+4.38%) |
Nov 14, 2023 | 16.63 | 17.63 | 16.38 | 17.11 | 359,070 | +0.83(+5.10%) |
Nov 13, 2023 | 14.91 | 16.30 | 14.91 | 16.28 | 347,232 | +1.11(+7.32%) |
Nov 10, 2023 | 15.92 | 15.92 | 14.19 | 15.17 | 433,970 | -0.76(-4.77%) |
Nov 09, 2023 | 16.39 | 17.90 | 15.90 | 15.93 | 655,947 | -0.27(-1.67%) |
Nov 08, 2023 | 17.25 | 17.55 | 16.00 | 16.20 | 994,659 | -0.86(-5.04%) |
Nov 07, 2023 | 17.01 | 17.75 | 16.99 | 17.06 | 163,574 | -0.21(-1.22%) |
Nov 06, 2023 | 19.00 | 19.28 | 17.16 | 17.27 | 125,994 | -1.81(-9.49%) |
Nov 03, 2023 | 19.01 | 19.30 | 18.79 | 19.08 | 81,911 | +0.49(+2.64%) |
Nov 02, 2023 | 18.25 | 18.83 | 17.87 | 18.59 | 123,828 | +0.66(+3.68%) |
Nov 01, 2023 | 17.08 | 18.01 | 16.74 | 17.93 | 152,512 | +0.75(+4.37%) |
Oct 31, 2023 | 16.90 | 17.38 | 15.78 | 17.18 | 185,550 | +0.51(+3.06%) |
Oct 30, 2023 | 16.01 | 17.09 | 15.59 | 16.67 | 177,731 | +0.91(+5.77%) |
Oct 27, 2023 | 15.03 | 15.85 | 14.51 | 15.76 | 236,656 | +0.76(+5.07%) |
Oct 26, 2023 | 15.30 | 15.35 | 14.95 | 15.00 | 404,851 | -0.33(-2.15%) |
Oct 25, 2023 | 16.00 | 16.05 | 14.92 | 15.33 | 405,652 | -0.89(-5.49%) |
Oct 24, 2023 | 16.00 | 16.31 | 15.52 | 16.22 | 647,012 | +0.55(+3.54%) |
Oct 23, 2023 | 17.01 | 17.01 | 15.65 | 15.66 | 957,079 | -1.38(-8.07%) |
Oct 20, 2023 | 19.95 | 20.16 | 17.00 | 17.04 | 384,070 | -2.93(-14.67%) |
Oct 19, 2023 | 19.91 | 20.55 | 19.67 | 19.97 | 414,336 | -0.10(-0.50%) |
Oct 18, 2023 | 21.26 | 21.80 | 19.83 | 20.07 | 252,396 | -1.08(-5.11%) |
Oct 17, 2023 | 20.48 | 21.31 | 19.98 | 21.15 | 156,015 | +0.78(+3.83%) |
Oct 16, 2023 | 20.06 | 20.46 | 19.75 | 20.37 | 133,283 | +0.38(+1.90%) |
Oct 13, 2023 | 19.99 | 20.24 | 19.69 | 19.99 | 157,117 | -0.01(-0.05%) |
Oct 12, 2023 | 20.37 | 20.76 | 19.68 | 20.00 | 258,240 | -0.36(-1.77%) |
Oct 11, 2023 | 21.21 | 21.86 | 20.17 | 20.36 | 118,598 | -0.92(-4.32%) |
Oct 10, 2023 | 20.76 | 22.04 | 20.46 | 21.28 | 133,204 | +0.34(+1.62%) |
Oct 09, 2023 | 22.04 | 22.04 | 20.86 | 20.94 | 98,317 | -1.21(-5.46%) |
Oct 06, 2023 | 21.61 | 22.45 | 20.20 | 22.15 | 212,799 | +0.71(+3.31%) |
Oct 05, 2023 | 20.39 | 21.46 | 20.33 | 21.44 | 216,393 | +0.94(+4.59%) |
Oct 04, 2023 | 20.66 | 21.36 | 20.17 | 20.50 | 276,764 | -0.22(-1.06%) |
Oct 03, 2023 | 20.40 | 21.08 | 19.91 | 20.72 | 414,461 | +0.32(+1.57%) |
Oct 02, 2023 | 21.26 | 21.44 | 19.84 | 20.40 | 603,788 | -0.90(-4.23%) |
Sep 29, 2023 | 20.72 | 21.46 | 20.30 | 21.30 | 155,660 | +0.62(+3.00%) |
Sep 28, 2023 | 21.30 | 21.30 | 20.12 | 20.68 | 342,174 | -0.78(-3.63%) |
Sep 27, 2023 | 20.70 | 21.52 | 20.03 | 21.46 | 91,330 | +0.66(+3.17%) |
Sep 26, 2023 | 19.89 | 21.39 | 18.99 | 20.80 | 122,804 | +0.82(+4.10%) |
Sep 25, 2023 | 20.80 | 20.12 | 19.79 | 19.98 | 179,911 | -0.89(-4.26%) |
Sep 22, 2023 | 21.17 | 21.75 | 20.28 | 20.87 | 437,595 | -0.47(-2.20%) |
Sep 21, 2023 | 20.84 | 21.95 | 20.59 | 21.34 | 360,644 | +0.50(+2.40%) |
Sep 20, 2023 | 22.96 | 23.70 | 20.78 | 20.84 | 432,353 | -2.14(-9.31%) |
Sep 19, 2023 | 23.10 | 23.50 | 22.28 | 22.98 | 389,527 | +0.10(+0.44%) |
Sep 18, 2023 | 20.46 | 23.27 | 20.46 | 22.88 | 559,722 | +2.31(+11.23%) |
Sep 15, 2023 | 20.40 | 20.92 | 19.96 | 20.57 | 4,173,521 | -0.22(-1.06%) |
Sep 14, 2023 | 21.53 | 21.84 | 20.35 | 20.79 | 304,968 | -0.88(-4.06%) |
Sep 13, 2023 | 21.92 | 22.57 | 21.17 | 21.67 | 434,955 | -0.33(-1.50%) |
Sep 12, 2023 | 22.42 | 23.09 | 21.96 | 22.00 | 252,367 | -0.88(-3.85%) |
Sep 11, 2023 | 23.36 | 22.84 | 22.88 | 175,193 | -0.81(-3.42%) | |
Sep 06, 2023 | 23.69 | 0 | -0.11(-0.46%) | |||
Sep 05, 2023 | 25.01 | 25.41 | 23.63 | 23.80 | 294,744 | -0.91(-3.68%) |
Sep 01, 2023 | 22.94 | 25.15 | 22.94 | 24.71 | 322,881 | +1.77(+7.72%) |
Aug 31, 2023 | 23.92 | 24.45 | 22.94 | 22.94 | 178,520 | -0.96(-4.02%) |
Aug 30, 2023 | 24.45 | 24.45 | 23.30 | 23.90 | 325,221 | +0.40(+1.70%) |
Aug 29, 2023 | 23.33 | 23.90 | 23.04 | 23.50 | 176,455 | +0.17(+0.73%) |
Aug 28, 2023 | 23.56 | 23.82 | 23.23 | 23.33 | 169,171 | -0.42(-1.77%) |
Aug 25, 2023 | 24.94 | 24.94 | 23.48 | 23.75 | 298,298 | -0.95(-3.85%) |
Aug 24, 2023 | 24.59 | 25.54 | 24.40 | 24.70 | 198,870 | +0.15(+0.61%) |
Aug 23, 2023 | 24.02 | 24.96 | 23.86 | 24.55 | 297,327 | +0.34(+1.40%) |
Aug 22, 2023 | 24.38 | 25.09 | 23.83 | 24.21 | 521,311 | -0.09(-0.37%) |
Aug 21, 2023 | 24.29 | 25.00 | 22.95 | 24.30 | 412,865 | +0.06(+0.25%) |
Aug 18, 2023 | 23.81 | 24.25 | 23.26 | 24.24 | 143,709 | +0.64(+2.71%) |
Aug 17, 2023 | 23.55 | 23.91 | 22.80 | 23.60 | 172,613 | +0.41(+1.77%) |
Aug 16, 2023 | 22.06 | 23.33 | 22.06 | 23.19 | 194,596 | +0.97(+4.37%) |
Aug 15, 2023 | 22.36 | 22.57 | 22.02 | 22.22 | 108,380 | -0.33(-1.46%) |
Aug 14, 2023 | 21.81 | 23.06 | 21.13 | 22.55 | 120,901 | +0.88(+4.06%) |
Aug 11, 2023 | 21.78 | 22.88 | 21.51 | 21.67 | 118,570 | -0.28(-1.28%) |
Aug 10, 2023 | 21.76 | 22.53 | 21.50 | 21.95 | 201,885 | +0.33(+1.53%) |
Aug 09, 2023 | 21.65 | 22.02 | 21.25 | 21.62 | 124,252 | +0.16(+0.75%) |
Aug 08, 2023 | 21.13 | 21.99 | 20.67 | 21.46 | 162,431 | +0.96(+4.68%) |
Aug 07, 2023 | 20.68 | 20.89 | 20.41 | 20.50 | 202,620 | -0.20(-0.97%) |
Aug 04, 2023 | 20.88 | 21.47 | 20.61 | 20.70 | 81,219 | -0.42(-1.99%) |
Aug 03, 2023 | 20.51 | 21.28 | 20.42 | 21.12 | 127,564 | +0.31(+1.49%) |
Aug 02, 2023 | 21.64 | 21.91 | 20.31 | 20.81 | 153,889 | -0.62(-2.89%) |
Aug 01, 2023 | 21.18 | 21.43 | 20.45 | 21.43 | 47,576 | +0.03(+0.14%) |
Jul 31, 2023 | 20.62 | 21.40 | 20.35 | 21.40 | 72,812 | +0.65(+3.13%) |
Jul 28, 2023 | 21.50 | 21.50 | 20.30 | 20.75 | 298,841 | -0.54(-2.54%) |
Jul 27, 2023 | 21.07 | 21.47 | 20.57 | 21.29 | 241,449 | +0.26(+1.24%) |
Jul 26, 2023 | 20.51 | 21.40 | 20.48 | 21.03 | 101,403 | +0.37(+1.79%) |
Jul 25, 2023 | 20.16 | 21.29 | 20.16 | 20.66 | 80,241 | +0.34(+1.67%) |
Jul 24, 2023 | 20.40 | 20.46 | 19.98 | 20.32 | 162,226 | -0.08(-0.39%) |
Jul 21, 2023 | 20.69 | 20.69 | 20.13 | 20.40 | 276,430 | -0.01(-0.05%) |
Jul 20, 2023 | 20.41 | 20.84 | 20.06 | 20.41 | 92,823 | -0.04(-0.20%) |
Jul 19, 2023 | 20.46 | 21.08 | 20.31 | 20.45 | 212,556 | -0.25(-1.21%) |
Jul 18, 2023 | 20.80 | 21.55 | 20.27 | 20.70 | 306,218 | -0.10(-0.48%) |
Jul 17, 2023 | 20.40 | 21.75 | 20.02 | 20.80 | 418,020 | -0.43(-2.03%) |