Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.11 | 40.60 | 39.08 | 40.60 | 18,952 | -0.33(-0.81%) |
Apr 29, 2024 | 40.10 | 40.98 | 38.80 | 40.93 | 31,917 | +1.18(+2.97%) |
Apr 26, 2024 | 38.11 | 40.22 | 38.11 | 39.75 | 46,599 | +1.75(+4.61%) |
Apr 25, 2024 | 36.01 | 38.49 | 36.01 | 38.00 | 15,780 | +0.73(+1.96%) |
Apr 24, 2024 | 36.53 | 37.29 | 35.00 | 37.27 | 32,733 | +0.27(+0.73%) |
Apr 23, 2024 | 33.85 | 37.33 | 33.85 | 37.00 | 38,820 | +2.52(+7.31%) |
Apr 22, 2024 | 33.23 | 35.05 | 32.50 | 34.48 | 9,447 | +1.05(+3.14%) |
Apr 19, 2024 | 34.60 | 35.08 | 32.56 | 33.43 | 20,859 | -1.17(-3.38%) |
Apr 18, 2024 | 32.25 | 34.66 | 32.25 | 34.60 | 24,316 | +2.27(+7.02%) |
Apr 17, 2024 | 35.60 | 35.60 | 31.00 | 32.33 | 27,623 | -3.55(-9.89%) |
Apr 16, 2024 | 36.00 | 36.56 | 34.50 | 35.88 | 32,831 | -0.72(-1.97%) |
Apr 15, 2024 | 37.58 | 37.58 | 35.80 | 36.60 | 17,011 | -0.30(-0.81%) |
Apr 12, 2024 | 38.78 | 39.02 | 35.01 | 36.90 | 39,451 | -3.00(-7.52%) |
Apr 11, 2024 | 39.32 | 39.99 | 38.66 | 39.90 | 22,032 | +0.10(+0.25%) |
Apr 10, 2024 | 39.05 | 39.96 | 38.85 | 39.80 | 17,656 | -0.23(-0.57%) |
Apr 09, 2024 | 38.51 | 40.22 | 38.22 | 40.03 | 31,729 | +0.05(+0.13%) |
Apr 08, 2024 | 39.87 | 40.22 | 38.70 | 39.98 | 26,095 | +0.36(+0.91%) |
Apr 05, 2024 | 38.99 | 39.87 | 38.01 | 39.62 | 33,945 | +0.63(+1.62%) |
Apr 04, 2024 | 40.22 | 40.22 | 38.16 | 38.99 | 34,198 | -1.34(-3.32%) |
Apr 03, 2024 | 35.29 | 40.33 | 35.29 | 40.33 | 26,946 | +2.17(+5.69%) |
Apr 02, 2024 | 36.69 | 38.23 | 36.64 | 38.16 | 18,234 | +1.25(+3.39%) |
Apr 01, 2024 | 38.71 | 38.71 | 35.69 | 36.91 | 40,233 | -1.46(-3.81%) |
Mar 28, 2024 | 39.70 | 39.98 | 37.02 | 38.37 | 35,328 | -1.56(-3.91%) |
Mar 27, 2024 | 43.45 | 43.45 | 39.93 | 39.93 | 78,352 | -3.55(-8.16%) |
Mar 26, 2024 | 43.64 | 43.75 | 43.02 | 43.48 | 16,374 | -0.27(-0.62%) |
Mar 25, 2024 | 44.17 | 44.17 | 42.30 | 43.75 | 41,766 | -0.20(-0.46%) |
Mar 22, 2024 | 43.26 | 44.15 | 42.44 | 43.95 | 35,482 | +0.18(+0.41%) |
Mar 21, 2024 | 44.65 | 44.65 | 42.84 | 43.77 | 36,649 | -0.34(-0.77%) |
Mar 20, 2024 | 44.75 | 44.80 | 42.70 | 44.11 | 49,252 | -0.49(-1.10%) |
Mar 19, 2024 | 41.11 | 44.67 | 39.71 | 44.60 | 86,677 | +3.63(+8.86%) |
Mar 18, 2024 | 37.73 | 40.97 | 37.73 | 40.97 | 38,301 | +2.50(+6.50%) |
Mar 15, 2024 | 37.14 | 38.95 | 37.14 | 38.47 | 29,473 | +0.66(+1.75%) |
Mar 14, 2024 | 38.02 | 38.59 | 34.18 | 37.81 | 145,556 | -0.21(-0.55%) |
Mar 13, 2024 | 38.01 | 39.14 | 38.01 | 38.02 | 51,929 | -1.02(-2.61%) |
Mar 12, 2024 | 45.10 | 45.10 | 38.42 | 39.04 | 61,063 | -5.56(-12.47%) |
Mar 11, 2024 | 45.53 | 45.91 | 44.60 | 44.60 | 53,652 | -1.45(-3.15%) |
Mar 08, 2024 | 46.13 | 46.70 | 45.10 | 46.05 | 42,621 | -0.53(-1.14%) |
Mar 07, 2024 | 46.00 | 46.64 | 45.56 | 46.58 | 49,384 | +0.08(+0.17%) |
Mar 06, 2024 | 46.85 | 47.07 | 45.58 | 46.50 | 34,079 | -0.30(-0.64%) |
Mar 05, 2024 | 46.73 | 47.00 | 46.21 | 46.80 | 42,813 | -0.25(-0.53%) |
Mar 04, 2024 | 46.74 | 47.39 | 45.69 | 47.05 | 39,559 | +0.53(+1.14%) |
Mar 01, 2024 | 46.49 | 46.70 | 46.16 | 46.52 | 41,392 | +0.27(+0.58%) |
Feb 29, 2024 | 46.19 | 46.53 | 45.12 | 46.25 | 29,228 | +0.45(+0.98%) |
Feb 28, 2024 | 45.97 | 46.00 | 44.00 | 45.80 | 98,460 | -0.35(-0.76%) |
Feb 27, 2024 | 47.06 | 47.06 | 45.50 | 46.15 | 49,832 | -0.63(-1.35%) |
Feb 26, 2024 | 46.80 | 47.13 | 46.33 | 46.78 | 20,770 | +0.09(+0.19%) |
Feb 23, 2024 | 46.70 | 46.71 | 45.36 | 46.69 | 31,715 | +0.00(+0.00%) |
Feb 22, 2024 | 45.68 | 46.70 | 45.00 | 46.69 | 63,719 | +1.56(+3.46%) |
Feb 21, 2024 | 46.24 | 46.59 | 45.00 | 45.13 | 58,721 | -2.11(-4.47%) |
Feb 20, 2024 | 47.54 | 47.61 | 46.00 | 47.24 | 57,977 | -0.37(-0.78%) |
Feb 16, 2024 | 47.21 | 48.00 | 47.21 | 47.61 | 28,681 | -0.39(-0.81%) |
Feb 15, 2024 | 48.25 | 48.25 | 47.24 | 48.00 | 34,641 | -0.01(-0.02%) |
Feb 14, 2024 | 48.14 | 48.15 | 46.79 | 48.01 | 37,135 | +0.32(+0.67%) |
Feb 13, 2024 | 48.10 | 48.10 | 46.05 | 47.69 | 79,954 | -0.26(-0.54%) |
Feb 12, 2024 | 47.55 | 48.60 | 46.95 | 47.95 | 72,523 | +0.40(+0.84%) |
Feb 09, 2024 | 45.59 | 47.55 | 45.59 | 47.55 | 85,569 | +1.68(+3.66%) |
Feb 08, 2024 | 44.75 | 46.00 | 44.75 | 45.87 | 20,878 | +0.37(+0.81%) |
Feb 07, 2024 | 45.48 | 45.78 | 44.00 | 45.50 | 34,274 | +0.60(+1.34%) |
Feb 06, 2024 | 45.60 | 45.79 | 44.64 | 44.90 | 16,488 | -0.33(-0.73%) |
Feb 05, 2024 | 45.50 | 45.66 | 44.79 | 45.23 | 20,512 | -0.53(-1.16%) |
Feb 02, 2024 | 44.98 | 46.00 | 43.01 | 45.76 | 266,884 | +0.65(+1.44%) |
Feb 01, 2024 | 43.67 | 45.29 | 43.20 | 45.11 | 34,864 | +1.68(+3.87%) |
Jan 31, 2024 | 44.56 | 44.56 | 43.33 | 43.43 | 30,558 | -0.87(-1.96%) |
Jan 30, 2024 | 44.84 | 44.84 | 43.16 | 44.30 | 55,148 | -1.23(-2.70%) |
Jan 29, 2024 | 45.56 | 45.70 | 41.83 | 45.53 | 273,475 | -0.07(-0.15%) |
Jan 26, 2024 | 46.27 | 46.28 | 44.63 | 45.60 | 69,544 | -0.39(-0.85%) |
Jan 25, 2024 | 46.20 | 46.20 | 45.00 | 45.99 | 67,547 | +0.02(+0.04%) |
Jan 24, 2024 | 46.20 | 46.31 | 45.00 | 45.97 | 84,802 | -0.19(-0.41%) |
Jan 23, 2024 | 45.70 | 46.60 | 43.51 | 46.16 | 170,446 | +0.16(+0.35%) |
Jan 22, 2024 | 46.20 | 46.20 | 45.23 | 46.00 | 52,472 | -0.19(-0.41%) |
Jan 19, 2024 | 45.92 | 46.23 | 45.30 | 46.19 | 53,139 | +0.34(+0.74%) |
Jan 18, 2024 | 45.59 | 46.10 | 45.43 | 45.85 | 118,841 | -0.31(-0.67%) |
Jan 17, 2024 | 45.15 | 46.40 | 45.15 | 46.16 | 98,885 | +0.21(+0.46%) |
Jan 16, 2024 | 45.99 | 46.49 | 44.90 | 45.95 | 83,769 | +0.14(+0.31%) |
Jan 12, 2024 | 45.75 | 45.98 | 44.31 | 45.81 | 57,075 | +0.06(+0.13%) |
Jan 11, 2024 | 45.60 | 46.00 | 45.00 | 45.75 | 43,097 | +0.06(+0.13%) |
Jan 10, 2024 | 45.47 | 45.69 | 44.54 | 45.69 | 65,283 | +0.39(+0.86%) |
Jan 09, 2024 | 45.28 | 46.07 | 44.60 | 45.30 | 91,928 | -0.29(-0.64%) |
Jan 08, 2024 | 42.10 | 45.68 | 41.55 | 45.59 | 151,547 | +3.34(+7.91%) |
Jan 05, 2024 | 40.49 | 42.48 | 40.00 | 42.25 | 61,106 | +1.54(+3.78%) |
Jan 04, 2024 | 39.10 | 42.10 | 38.70 | 40.71 | 61,105 | +1.61(+4.12%) |
Jan 03, 2024 | 42.88 | 42.88 | 38.30 | 39.10 | 168,269 | -3.66(-8.56%) |
Jan 02, 2024 | 45.73 | 45.73 | 42.42 | 42.76 | 115,715 | -2.99(-6.54%) |
Dec 29, 2023 | 46.14 | 46.70 | 45.36 | 45.75 | 99,339 | -0.12(-0.26%) |
Dec 28, 2023 | 46.05 | 46.45 | 44.58 | 45.87 | 171,259 | -0.15(-0.33%) |
Dec 27, 2023 | 45.50 | 46.14 | 45.03 | 46.02 | 100,390 | +0.13(+0.28%) |
Dec 26, 2023 | 44.99 | 45.89 | 44.08 | 45.89 | 98,368 | +1.32(+2.96%) |
Dec 22, 2023 | 44.60 | 45.28 | 44.30 | 44.57 | 140,546 | -0.23(-0.51%) |
Dec 21, 2023 | 44.40 | 45.05 | 44.17 | 44.80 | 195,497 | +0.30(+0.67%) |
Dec 20, 2023 | 44.00 | 44.90 | 43.94 | 44.50 | 96,591 | -0.40(-0.89%) |
Dec 19, 2023 | 43.80 | 45.10 | 43.64 | 44.90 | 129,242 | +0.04(+0.09%) |
Dec 18, 2023 | 44.22 | 44.86 | 43.33 | 44.86 | 70,754 | +0.03(+0.07%) |
Dec 15, 2023 | 44.10 | 45.24 | 43.44 | 44.83 | 80,702 | +0.66(+1.49%) |
Dec 14, 2023 | 43.71 | 44.20 | 42.60 | 44.17 | 115,065 | -0.02(-0.06%) |
Dec 13, 2023 | 44.39 | 44.39 | 42.36 | 44.20 | 87,177 | +0.40(+0.90%) |
Dec 12, 2023 | 43.49 | 44.08 | 42.87 | 43.80 | 107,826 | +0.61(+1.41%) |
Dec 11, 2023 | 42.50 | 43.42 | 41.80 | 43.19 | 178,217 | +0.78(+1.84%) |
Dec 08, 2023 | 41.97 | 42.55 | 40.81 | 42.41 | 87,277 | -0.15(-0.35%) |
Dec 07, 2023 | 41.72 | 42.64 | 41.06 | 42.56 | 74,422 | +0.99(+2.38%) |
Dec 06, 2023 | 41.72 | 42.80 | 41.30 | 41.57 | 280,424 | +0.01(+0.02%) |
Dec 05, 2023 | 41.89 | 41.99 | 40.72 | 41.56 | 118,411 | -0.24(-0.57%) |
Dec 04, 2023 | 41.13 | 42.50 | 40.41 | 41.80 | 201,427 | -0.32(-0.76%) |
Dec 01, 2023 | 42.50 | 42.50 | 40.04 | 42.12 | 216,876 | +0.05(+0.12%) |
Nov 30, 2023 | 38.00 | 42.28 | 37.66 | 42.07 | 223,136 | +3.86(+10.10%) |
Nov 29, 2023 | 37.64 | 38.35 | 37.03 | 38.21 | 72,548 | +0.73(+1.95%) |
Nov 28, 2023 | 37.62 | 37.90 | 36.95 | 37.48 | 80,800 | +0.08(+0.21%) |
Nov 27, 2023 | 37.88 | 37.90 | 36.27 | 37.40 | 76,405 | -0.31(-0.82%) |
Nov 24, 2023 | 37.69 | 38.55 | 37.50 | 37.71 | 72,398 | +0.02(+0.05%) |
Nov 22, 2023 | 37.80 | 38.09 | 37.24 | 37.69 | 75,118 | -0.11(-0.29%) |
Nov 21, 2023 | 38.20 | 38.41 | 37.11 | 37.80 | 89,506 | -0.42(-1.10%) |
Nov 20, 2023 | 37.10 | 38.43 | 36.50 | 38.22 | 87,307 | +1.02(+2.74%) |
Nov 17, 2023 | 37.10 | 37.44 | 36.20 | 37.20 | 80,358 | +0.01(+0.03%) |
Nov 16, 2023 | 37.02 | 37.58 | 35.91 | 37.19 | 178,579 | +0.17(+0.46%) |
Nov 15, 2023 | 37.50 | 37.72 | 36.70 | 37.02 | 143,795 | -0.86(-2.27%) |
Nov 14, 2023 | 38.50 | 39.00 | 37.41 | 37.88 | 65,350 | -1.42(-3.61%) |
Nov 13, 2023 | 38.72 | 39.30 | 37.81 | 39.30 | 83,516 | -0.04(-0.10%) |
Nov 10, 2023 | 38.64 | 39.78 | 38.54 | 39.34 | 151,766 | +0.34(+0.87%) |
Nov 09, 2023 | 38.50 | 39.16 | 37.15 | 39.00 | 232,609 | +0.31(+0.80%) |
Nov 08, 2023 | 40.06 | 40.06 | 38.22 | 38.69 | 66,778 | -1.41(-3.52%) |
Nov 07, 2023 | 39.00 | 40.60 | 35.01 | 40.10 | 498,309 | +0.87(+2.22%) |
Nov 06, 2023 | 39.20 | 39.49 | 37.90 | 39.23 | 176,862 | +0.20(+0.51%) |
Nov 03, 2023 | 39.30 | 39.45 | 37.39 | 39.03 | 292,256 | -0.61(-1.54%) |
Nov 02, 2023 | 39.00 | 39.80 | 37.83 | 39.64 | 218,986 | +0.24(+0.61%) |
Nov 01, 2023 | 37.45 | 39.58 | 37.44 | 39.40 | 252,751 | +1.89(+5.04%) |
Oct 31, 2023 | 37.59 | 38.12 | 35.60 | 37.51 | 177,366 | -0.68(-1.78%) |
Oct 30, 2023 | 37.28 | 38.80 | 36.96 | 38.19 | 240,429 | +0.94(+2.52%) |
Oct 27, 2023 | 38.20 | 38.20 | 36.15 | 37.25 | 151,780 | -1.05(-2.74%) |
Oct 26, 2023 | 37.00 | 38.60 | 35.37 | 38.30 | 208,374 | +1.18(+3.18%) |
Oct 25, 2023 | 37.56 | 37.56 | 36.34 | 37.12 | 254,239 | -0.73(-1.93%) |
Oct 24, 2023 | 37.00 | 37.98 | 35.80 | 37.85 | 227,204 | +1.27(+3.47%) |
Oct 23, 2023 | 34.40 | 37.00 | 32.72 | 36.58 | 316,874 | +2.34(+6.83%) |
Oct 20, 2023 | 32.32 | 34.30 | 31.63 | 34.24 | 309,856 | +1.89(+5.84%) |
Oct 19, 2023 | 30.51 | 32.60 | 30.21 | 32.35 | 92,291 | +1.24(+3.99%) |
Oct 18, 2023 | 32.22 | 32.22 | 31.00 | 31.11 | 23,959 | -1.88(-5.70%) |
Oct 17, 2023 | 32.84 | 33.50 | 31.90 | 32.99 | 79,450 | +0.07(+0.20%) |
Oct 16, 2023 | 31.56 | 33.17 | 31.50 | 32.92 | 84,976 | +0.92(+2.89%) |
Oct 13, 2023 | 31.89 | 32.33 | 30.52 | 32.00 | 89,014 | +0.09(+0.28%) |
Oct 12, 2023 | 31.11 | 32.01 | 30.08 | 31.91 | 83,801 | +0.82(+2.64%) |
Oct 11, 2023 | 32.00 | 32.00 | 29.93 | 31.09 | 69,405 | -0.82(-2.55%) |
Oct 10, 2023 | 29.93 | 32.00 | 29.64 | 31.91 | 87,512 | +1.91(+6.35%) |
Oct 09, 2023 | 29.50 | 30.31 | 28.51 | 30.00 | 38,761 | -0.36(-1.19%) |
Oct 06, 2023 | 30.00 | 30.40 | 29.21 | 30.36 | 40,522 | +0.27(+0.90%) |
Oct 05, 2023 | 29.01 | 30.49 | 29.01 | 30.09 | 17,031 | +0.59(+2.00%) |
Oct 04, 2023 | 29.99 | 30.00 | 29.15 | 29.50 | 6,547 | -0.22(-0.74%) |
Oct 03, 2023 | 29.05 | 30.79 | 29.00 | 29.72 | 26,207 | +0.05(+0.17%) |
Oct 02, 2023 | 31.66 | 31.66 | 29.50 | 29.67 | 21,471 | -2.18(-6.84%) |
Sep 29, 2023 | 31.90 | 31.90 | 30.50 | 31.85 | 33,619 | +0.00(+0.00%) |
Sep 28, 2023 | 31.90 | 32.00 | 31.10 | 31.85 | 74,611 | -0.04(-0.13%) |
Sep 27, 2023 | 31.75 | 31.89 | 30.30 | 31.89 | 43,291 | +0.65(+2.08%) |
Sep 26, 2023 | 31.49 | 31.99 | 30.25 | 31.24 | 44,340 | -0.03(-0.10%) |
Sep 25, 2023 | 30.87 | 31.98 | 31.27 | 31.27 | 75,199 | -0.23(-0.73%) |
Sep 22, 2023 | 29.56 | 31.69 | 29.37 | 31.50 | 42,944 | +2.30(+7.88%) |
Sep 21, 2023 | 30.39 | 30.70 | 29.00 | 29.20 | 76,101 | -1.61(-5.23%) |
Sep 20, 2023 | 31.00 | 31.50 | 29.60 | 30.81 | 56,210 | -0.34(-1.09%) |
Sep 19, 2023 | 31.46 | 31.46 | 30.21 | 31.15 | 30,621 | -0.31(-0.99%) |
Sep 18, 2023 | 31.43 | 32.40 | 30.79 | 31.46 | 50,396 | -0.74(-2.30%) |
Sep 15, 2023 | 32.00 | 32.20 | 30.58 | 32.20 | 36,289 | +0.47(+1.48%) |
Sep 14, 2023 | 30.83 | 32.40 | 29.97 | 31.73 | 68,412 | +0.88(+2.85%) |
Sep 13, 2023 | 29.64 | 31.06 | 29.64 | 30.85 | 31,068 | +0.65(+2.15%) |
Sep 12, 2023 | 30.78 | 32.02 | 29.90 | 30.20 | 73,322 | -0.59(-1.92%) |
Sep 11, 2023 | 31.16 | 32.05 | 30.79 | 30.79 | 93,435 | -0.72(-2.28%) |
Sep 08, 2023 | 31.49 | 33.00 | 26.65 | 31.51 | 179,918 | -0.02(-0.06%) |
Sep 07, 2023 | 33.00 | 33.10 | 30.75 | 31.53 | 110,458 | -2.26(-6.69%) |
Sep 06, 2023 | 35.37 | 35.37 | 33.61 | 33.79 | 101,700 | -1.11(-3.18%) |
Sep 05, 2023 | 32.01 | 35.30 | 32.00 | 34.90 | 205,935 | +1.90(+5.76%) |
Sep 01, 2023 | 33.60 | 34.21 | 32.50 | 33.00 | 91,529 | -1.35(-3.93%) |
Aug 31, 2023 | 32.00 | 35.40 | 31.77 | 34.35 | 89,946 | +1.99(+6.15%) |
Aug 30, 2023 | 35.00 | 36.40 | 30.81 | 32.36 | 131,390 | -4.28(-11.68%) |
Aug 29, 2023 | 35.00 | 36.70 | 34.07 | 36.64 | 160,973 | +1.34(+3.80%) |
Aug 28, 2023 | 33.30 | 35.35 | 33.17 | 35.30 | 108,838 | +1.47(+4.35%) |
Aug 25, 2023 | 31.26 | 34.00 | 30.58 | 33.83 | 126,736 | +1.93(+6.05%) |
Aug 24, 2023 | 30.94 | 34.00 | 30.75 | 31.90 | 171,305 | +0.45(+1.43%) |
Aug 23, 2023 | 29.24 | 32.00 | 28.81 | 31.45 | 207,985 | +1.75(+5.89%) |
Aug 22, 2023 | 28.80 | 30.25 | 27.76 | 29.70 | 71,589 | -0.30(-1.00%) |
Aug 21, 2023 | 29.76 | 31.28 | 27.53 | 30.00 | 224,806 | -1.30(-4.15%) |
Aug 18, 2023 | 26.39 | 31.80 | 24.07 | 31.30 | 357,246 | +4.99(+18.97%) |
Aug 17, 2023 | 21.80 | 26.85 | 21.02 | 26.31 | 179,363 | +4.12(+18.57%) |
Aug 16, 2023 | 21.77 | 22.57 | 21.10 | 22.19 | 22,982 | +0.02(+0.09%) |
Aug 15, 2023 | 22.56 | 22.56 | 21.54 | 22.17 | 23,840 | -0.93(-4.03%) |
Aug 14, 2023 | 23.00 | 23.10 | 20.32 | 23.10 | 104,145 | -0.38(-1.62%) |
Aug 11, 2023 | 23.61 | 23.86 | 22.55 | 23.48 | 12,381 | -1.02(-4.16%) |
Aug 10, 2023 | 22.90 | 24.50 | 22.84 | 24.50 | 59,169 | +1.44(+6.24%) |
Aug 09, 2023 | 22.75 | 23.13 | 22.01 | 23.06 | 27,505 | +0.52(+2.31%) |
Aug 08, 2023 | 22.90 | 22.99 | 21.89 | 22.54 | 17,239 | +0.00(+0.00%) |
Aug 07, 2023 | 23.83 | 24.25 | 22.04 | 22.54 | 46,692 | -1.71(-7.05%) |
Aug 04, 2023 | 21.77 | 24.25 | 21.32 | 24.25 | 46,884 | +2.33(+10.63%) |
Aug 03, 2023 | 21.01 | 22.47 | 21.01 | 21.92 | 21,690 | +0.82(+3.89%) |
Aug 02, 2023 | 20.75 | 21.89 | 20.75 | 21.10 | 31,760 | -0.71(-3.26%) |
Aug 01, 2023 | 22.70 | 22.70 | 20.66 | 21.81 | 44,307 | -1.41(-6.07%) |
Jul 31, 2023 | 23.99 | 23.99 | 21.00 | 23.22 | 66,578 | -0.88(-3.65%) |
Jul 28, 2023 | 20.54 | 24.50 | 20.54 | 24.10 | 91,310 | +3.55(+17.27%) |
Jul 27, 2023 | 18.62 | 20.70 | 18.62 | 20.55 | 55,069 | +1.93(+10.37%) |
Jul 26, 2023 | 18.10 | 19.15 | 17.81 | 18.62 | 121,366 | +0.72(+4.02%) |
Jul 25, 2023 | 18.00 | 18.77 | 17.40 | 17.90 | 141,046 | -0.30(-1.65%) |
Jul 24, 2023 | 17.50 | 18.74 | 17.50 | 18.20 | 284,852 | +0.73(+4.18%) |
Jul 21, 2023 | 15.91 | 18.50 | 15.91 | 17.47 | 104,457 | +1.55(+9.74%) |
Jul 20, 2023 | 15.99 | 16.50 | 15.00 | 15.92 | 114,592 | -0.08(-0.50%) |
Jul 19, 2023 | 14.49 | 16.20 | 14.44 | 16.00 | 57,366 | +1.60(+11.11%) |
Jul 18, 2023 | 14.15 | 16.50 | 14.15 | 14.40 | 219,861 | -0.05(-0.35%) |
Jul 17, 2023 | 13.55 | 14.59 | 13.55 | 14.45 | 23,407 | +1.01(+7.51%) |
Jul 14, 2023 | 12.66 | 13.49 | 12.66 | 13.44 | 14,139 | +0.50(+3.86%) |
Jul 13, 2023 | 12.92 | 13.86 | 12.65 | 12.94 | 41,313 | +0.40(+3.19%) |
Jul 12, 2023 | 13.13 | 13.13 | 12.53 | 12.54 | 4,448 | +0.01(+0.08%) |
Jul 11, 2023 | 12.84 | 13.13 | 12.53 | 12.53 | 10,501 | -0.29(-2.22%) |
Jul 10, 2023 | 12.97 | 13.45 | 12.81 | 12.81 | 7,983 | -0.46(-3.43%) |
Jul 07, 2023 | 13.43 | 14.15 | 12.88 | 13.27 | 12,486 | +0.15(+1.14%) |
Jul 06, 2023 | 14.05 | 14.05 | 12.61 | 13.12 | 47,028 | -0.92(-6.57%) |
Jul 05, 2023 | 14.62 | 14.88 | 13.54 | 14.04 | 45,270 | -0.26(-1.80%) |
Jul 03, 2023 | 13.95 | 14.66 | 13.95 | 14.30 | 3,649 | +0.01(+0.07%) |
Jun 30, 2023 | 14.30 | 15.17 | 13.92 | 14.29 | 30,226 | -0.64(-4.29%) |
Jun 29, 2023 | 15.67 | 15.67 | 14.79 | 14.93 | 6,879 | -0.74(-4.72%) |
Jun 28, 2023 | 14.88 | 16.00 | 13.79 | 15.67 | 54,167 | +0.43(+2.82%) |
Jun 27, 2023 | 13.84 | 16.49 | 13.54 | 15.24 | 154,602 | +1.87(+13.99%) |
Jun 26, 2023 | 11.50 | 14.24 | 11.50 | 13.37 | 59,019 | +2.19(+19.59%) |
Jun 23, 2023 | 12.20 | 12.25 | 11.00 | 11.18 | 60,661 | -1.09(-8.88%) |
Jun 22, 2023 | 13.93 | 13.93 | 12.00 | 12.27 | 35,385 | -1.33(-9.78%) |
Jun 21, 2023 | 14.79 | 14.79 | 13.60 | 13.60 | 13,121 | -0.54(-3.82%) |
Jun 20, 2023 | 13.23 | 14.62 | 13.23 | 14.14 | 45,370 | +0.91(+6.88%) |
Jun 16, 2023 | 14.31 | 14.74 | 13.23 | 13.23 | 68,125 | -1.12(-7.80%) |
Jun 15, 2023 | 14.80 | 14.81 | 14.10 | 14.35 | 21,084 | -0.19(-1.31%) |
Jun 14, 2023 | 14.82 | 15.50 | 14.50 | 14.54 | 47,074 | -0.46(-3.07%) |
Jun 13, 2023 | 14.50 | 15.00 | 14.50 | 15.00 | 9,292 | +0.19(+1.28%) |
Jun 12, 2023 | 15.31 | 15.63 | 14.20 | 14.81 | 75,961 | -0.22(-1.46%) |
Jun 09, 2023 | 14.90 | 15.35 | 14.60 | 15.03 | 45,981 | +0.23(+1.55%) |
Jun 08, 2023 | 15.16 | 16.30 | 14.80 | 14.80 | 57,769 | -0.35(-2.31%) |
Jun 07, 2023 | 15.89 | 15.89 | 15.10 | 15.15 | 26,421 | +0.05(+0.33%) |
Jun 06, 2023 | 16.49 | 16.65 | 15.10 | 15.10 | 44,237 | -0.40(-2.58%) |
Jun 05, 2023 | 17.14 | 17.14 | 15.41 | 15.50 | 77,154 | -1.65(-9.62%) |
Jun 02, 2023 | 17.98 | 17.99 | 16.66 | 17.15 | 61,374 | +0.13(+0.76%) |
Jun 01, 2023 | 16.06 | 18.50 | 16.06 | 17.02 | 128,573 | +0.53(+3.21%) |
May 31, 2023 | 14.50 | 17.78 | 14.22 | 16.49 | 575,081 | -7.44(-31.09%) |
May 30, 2023 | 23.51 | 23.95 | 23.30 | 23.93 | 19,830 | +0.68(+2.93%) |
May 26, 2023 | 23.55 | 23.83 | 22.98 | 23.25 | 9,716 | -0.05(-0.21%) |
May 25, 2023 | 23.23 | 24.45 | 23.23 | 23.30 | 8,517 | +0.03(+0.13%) |
May 24, 2023 | 23.71 | 23.74 | 23.20 | 23.27 | 6,587 | -0.44(-1.86%) |
May 23, 2023 | 23.20 | 24.02 | 23.20 | 23.71 | 18,544 | -0.31(-1.31%) |
May 22, 2023 | 23.00 | 25.37 | 23.00 | 24.02 | 10,337 | +1.00(+4.35%) |
May 19, 2023 | 22.96 | 24.13 | 22.01 | 23.02 | 15,544 | +0.06(+0.27%) |
May 18, 2023 | 22.50 | 23.10 | 21.90 | 22.96 | 30,320 | +0.46(+2.06%) |
May 17, 2023 | 23.35 | 24.57 | 22.50 | 22.50 | 19,259 | -0.26(-1.15%) |
May 16, 2023 | 23.74 | 24.77 | 22.69 | 22.76 | 28,669 | -0.74(-3.15%) |
May 15, 2023 | 26.24 | 26.88 | 22.75 | 23.50 | 29,121 | -2.04(-7.99%) |
May 12, 2023 | 27.03 | 27.05 | 25.54 | 25.54 | 13,627 | -1.27(-4.74%) |
May 11, 2023 | 26.90 | 28.23 | 26.80 | 26.81 | 6,762 | +0.59(+2.25%) |
May 10, 2023 | 25.50 | 27.00 | 25.50 | 26.22 | 18,785 | +1.02(+4.05%) |
May 09, 2023 | 26.74 | 28.10 | 25.15 | 25.20 | 19,356 | -1.60(-5.97%) |
May 08, 2023 | 27.62 | 27.74 | 26.70 | 26.80 | 13,035 | -1.40(-4.96%) |
May 05, 2023 | 28.01 | 28.28 | 27.52 | 28.20 | 5,208 | +0.19(+0.68%) |
May 04, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 689 | -0.49(-1.72%) |
May 03, 2023 | 29.20 | 29.20 | 27.55 | 28.50 | 8,829 | +0.91(+3.30%) |
May 02, 2023 | 29.09 | 29.09 | 27.54 | 27.59 | 3,777 | -1.21(-4.20%) |