Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.89 | 50.89 | 48.95 | 49.39 | 373,020 | -1.64(-3.21%) |
Apr 29, 2024 | 52.48 | 52.74 | 51.00 | 51.03 | 411,299 | -1.51(-2.87%) |
Apr 26, 2024 | 53.24 | 53.82 | 52.29 | 52.54 | 203,330 | -0.72(-1.35%) |
Apr 25, 2024 | 52.53 | 53.46 | 52.12 | 53.26 | 245,076 | -0.23(-0.43%) |
Apr 24, 2024 | 53.21 | 53.68 | 51.87 | 53.49 | 281,871 | +0.00(+0.00%) |
Apr 23, 2024 | 51.78 | 53.55 | 51.77 | 53.49 | 243,002 | +1.96(+3.80%) |
Apr 22, 2024 | 51.66 | 52.18 | 51.16 | 51.53 | 258,941 | -0.04(-0.08%) |
Apr 19, 2024 | 50.89 | 52.08 | 50.89 | 51.57 | 290,413 | +0.61(+1.19%) |
Apr 18, 2024 | 50.82 | 51.78 | 50.61 | 50.96 | 250,220 | +0.61(+1.20%) |
Apr 17, 2024 | 51.29 | 51.68 | 50.29 | 50.36 | 175,814 | -0.67(-1.31%) |
Apr 16, 2024 | 50.79 | 51.11 | 50.12 | 51.02 | 213,350 | -0.04(-0.08%) |
Apr 15, 2024 | 52.59 | 53.06 | 50.97 | 51.06 | 245,721 | -0.84(-1.63%) |
Apr 12, 2024 | 52.44 | 52.74 | 51.56 | 51.91 | 359,369 | -0.98(-1.86%) |
Apr 11, 2024 | 53.28 | 53.28 | 52.07 | 52.89 | 393,870 | -0.21(-0.39%) |
Apr 10, 2024 | 52.59 | 53.59 | 51.92 | 53.10 | 365,269 | -0.58(-1.07%) |
Apr 09, 2024 | 54.59 | 54.59 | 52.94 | 53.68 | 421,317 | -0.05(-0.09%) |
Apr 08, 2024 | 53.27 | 54.67 | 52.44 | 53.73 | 448,735 | +0.88(+1.66%) |
Apr 05, 2024 | 55.68 | 57.66 | 51.40 | 52.85 | 952,132 | +0.76(+1.45%) |
Apr 04, 2024 | 54.53 | 55.07 | 51.91 | 52.10 | 782,584 | -2.07(-3.82%) |
Apr 03, 2024 | 50.94 | 54.54 | 50.94 | 54.16 | 802,174 | +3.07(+6.01%) |
Apr 02, 2024 | 50.46 | 51.12 | 50.12 | 51.09 | 355,718 | +0.17(+0.33%) |
Apr 01, 2024 | 52.12 | 52.28 | 50.72 | 50.92 | 210,098 | -0.87(-1.69%) |
Mar 28, 2024 | 51.54 | 52.25 | 51.32 | 51.80 | 286,033 | +0.16(+0.31%) |
Mar 27, 2024 | 51.18 | 51.64 | 50.54 | 51.64 | 198,016 | +0.89(+1.76%) |
Mar 26, 2024 | 50.00 | 50.80 | 49.93 | 50.74 | 314,585 | +0.98(+1.98%) |
Mar 25, 2024 | 49.46 | 50.06 | 49.29 | 49.76 | 126,625 | +0.65(+1.32%) |
Mar 22, 2024 | 50.07 | 50.15 | 48.98 | 49.11 | 330,186 | -0.76(-1.52%) |
Mar 21, 2024 | 49.27 | 50.14 | 49.27 | 49.87 | 248,820 | +0.91(+1.87%) |
Mar 20, 2024 | 48.50 | 49.59 | 48.12 | 48.96 | 213,894 | +0.46(+0.94%) |
Mar 19, 2024 | 47.23 | 48.54 | 47.19 | 48.50 | 334,877 | +1.05(+2.22%) |
Mar 18, 2024 | 48.29 | 48.37 | 47.43 | 47.44 | 235,896 | -0.74(-1.53%) |
Mar 15, 2024 | 47.67 | 48.40 | 47.50 | 48.18 | 693,485 | +0.39(+0.81%) |
Mar 14, 2024 | 48.81 | 48.94 | 47.20 | 47.79 | 276,530 | -1.30(-2.65%) |
Mar 13, 2024 | 49.28 | 49.73 | 48.83 | 49.09 | 276,209 | -0.42(-0.84%) |
Mar 12, 2024 | 50.14 | 50.14 | 49.44 | 49.51 | 261,323 | -0.65(-1.29%) |
Mar 11, 2024 | 50.49 | 50.54 | 49.38 | 50.16 | 277,496 | -0.76(-1.48%) |
Mar 08, 2024 | 51.69 | 51.89 | 50.70 | 50.91 | 184,696 | -0.39(-0.76%) |
Mar 07, 2024 | 50.92 | 51.89 | 50.92 | 51.30 | 213,730 | +0.65(+1.28%) |
Mar 06, 2024 | 50.40 | 51.43 | 50.07 | 50.66 | 222,145 | +0.68(+1.35%) |
Mar 05, 2024 | 50.67 | 51.02 | 49.74 | 49.98 | 350,766 | -1.13(-2.22%) |
Mar 04, 2024 | 52.26 | 53.05 | 51.02 | 51.11 | 383,756 | -1.14(-2.19%) |
Mar 01, 2024 | 51.48 | 52.36 | 51.05 | 52.26 | 373,906 | +0.81(+1.57%) |
Feb 29, 2024 | 49.80 | 51.69 | 49.80 | 51.45 | 366,162 | +2.07(+4.19%) |
Feb 28, 2024 | 49.31 | 50.14 | 49.22 | 49.38 | 236,695 | -0.36(-0.72%) |
Feb 27, 2024 | 50.22 | 50.22 | 49.56 | 49.74 | 206,033 | -0.05(-0.10%) |
Feb 26, 2024 | 49.21 | 50.46 | 49.09 | 49.79 | 514,543 | +0.42(+0.85%) |
Feb 23, 2024 | 49.14 | 49.90 | 48.60 | 49.37 | 346,418 | +0.08(+0.16%) |
Feb 22, 2024 | 48.28 | 49.42 | 48.28 | 49.29 | 396,737 | +1.01(+2.10%) |
Feb 21, 2024 | 47.70 | 48.44 | 47.62 | 48.28 | 191,240 | +0.44(+0.91%) |
Feb 20, 2024 | 47.71 | 48.30 | 47.28 | 47.84 | 304,258 | -0.50(-1.03%) |
Feb 16, 2024 | 48.04 | 48.83 | 48.02 | 48.34 | 259,154 | -0.45(-0.92%) |
Feb 15, 2024 | 48.04 | 48.88 | 47.88 | 48.79 | 413,738 | +0.75(+1.55%) |
Feb 14, 2024 | 48.02 | 48.52 | 47.54 | 48.04 | 388,996 | +0.84(+1.77%) |
Feb 13, 2024 | 46.73 | 47.73 | 46.20 | 47.21 | 320,028 | -0.83(-1.72%) |
Feb 12, 2024 | 47.86 | 48.58 | 47.86 | 48.03 | 226,247 | +0.26(+0.54%) |
Feb 09, 2024 | 47.72 | 48.57 | 46.93 | 47.77 | 436,219 | +0.12(+0.25%) |
Feb 08, 2024 | 46.95 | 47.66 | 46.73 | 47.65 | 262,950 | +0.84(+1.78%) |
Feb 07, 2024 | 46.40 | 46.84 | 46.00 | 46.82 | 301,514 | +0.42(+0.90%) |
Feb 06, 2024 | 46.13 | 46.84 | 45.93 | 46.40 | 176,494 | +0.34(+0.73%) |
Feb 05, 2024 | 46.05 | 46.51 | 45.60 | 46.06 | 189,754 | -0.56(-1.19%) |
Feb 02, 2024 | 45.46 | 47.18 | 45.31 | 46.62 | 201,410 | +0.85(+1.85%) |
Feb 01, 2024 | 45.57 | 45.93 | 44.86 | 45.77 | 163,091 | +0.58(+1.28%) |
Jan 31, 2024 | 46.73 | 46.73 | 44.99 | 45.20 | 441,178 | -1.36(-2.93%) |
Jan 30, 2024 | 45.42 | 46.67 | 45.31 | 46.56 | 255,066 | +0.96(+2.12%) |
Jan 29, 2024 | 45.77 | 45.86 | 45.13 | 45.59 | 205,664 | -0.30(-0.65%) |
Jan 26, 2024 | 46.14 | 46.39 | 45.56 | 45.89 | 221,944 | -0.20(-0.43%) |
Jan 25, 2024 | 46.32 | 46.61 | 45.59 | 46.09 | 186,249 | +0.65(+1.42%) |
Jan 24, 2024 | 45.58 | 45.96 | 44.98 | 45.45 | 304,437 | +0.25(+0.55%) |
Jan 23, 2024 | 45.87 | 46.57 | 45.10 | 45.20 | 319,537 | -0.08(-0.17%) |
Jan 22, 2024 | 44.34 | 46.04 | 44.23 | 45.28 | 384,262 | +1.41(+3.22%) |
Jan 19, 2024 | 43.60 | 43.97 | 42.75 | 43.86 | 478,341 | +0.51(+1.18%) |
Jan 18, 2024 | 43.74 | 43.74 | 42.68 | 43.35 | 193,797 | -0.05(-0.11%) |
Jan 17, 2024 | 43.84 | 43.84 | 42.56 | 43.40 | 544,914 | -1.62(-3.60%) |
Jan 16, 2024 | 45.80 | 45.71 | 44.72 | 45.02 | 153,513 | -1.01(-2.19%) |
Jan 12, 2024 | 46.16 | 46.55 | 45.76 | 46.03 | 248,180 | +0.29(+0.63%) |
Jan 11, 2024 | 46.36 | 46.42 | 45.24 | 45.74 | 336,786 | -0.96(-2.05%) |
Jan 10, 2024 | 46.09 | 46.84 | 45.54 | 46.70 | 428,531 | +0.49(+1.07%) |
Jan 09, 2024 | 46.69 | 47.16 | 45.98 | 46.20 | 517,231 | -1.71(-3.57%) |
Jan 08, 2024 | 46.70 | 47.93 | 45.97 | 47.91 | 499,456 | +1.91(+4.14%) |
Jan 05, 2024 | 46.13 | 50.13 | 44.95 | 46.01 | 1,118,540 | +2.21(+5.05%) |
Jan 04, 2024 | 44.21 | 44.76 | 43.54 | 43.79 | 371,505 | -0.11(-0.25%) |
Jan 03, 2024 | 43.69 | 44.56 | 43.00 | 43.90 | 368,063 | -0.11(-0.25%) |
Jan 02, 2024 | 43.42 | 44.05 | 42.95 | 44.01 | 241,644 | +0.38(+0.86%) |
Dec 29, 2023 | 44.13 | 44.41 | 43.41 | 43.64 | 159,988 | -0.57(-1.30%) |
Dec 28, 2023 | 43.68 | 44.22 | 43.68 | 44.21 | 126,859 | +0.31(+0.70%) |
Dec 27, 2023 | 43.85 | 44.11 | 43.53 | 43.90 | 97,274 | +0.05(+0.11%) |
Dec 26, 2023 | 43.24 | 44.00 | 42.80 | 43.85 | 117,722 | +0.93(+2.16%) |
Dec 22, 2023 | 43.02 | 43.50 | 42.81 | 42.93 | 128,092 | +0.16(+0.37%) |
Dec 21, 2023 | 42.82 | 43.15 | 42.12 | 42.77 | 277,210 | +0.57(+1.36%) |
Dec 20, 2023 | 42.47 | 43.70 | 42.15 | 42.19 | 270,770 | -0.51(-1.20%) |
Dec 19, 2023 | 41.96 | 43.31 | 41.96 | 42.71 | 265,785 | +0.98(+2.34%) |
Dec 18, 2023 | 42.60 | 42.60 | 41.55 | 41.73 | 193,027 | -0.83(-1.95%) |
Dec 15, 2023 | 42.68 | 43.68 | 42.20 | 42.56 | 861,079 | +0.00(+0.00%) |
Dec 14, 2023 | 41.29 | 42.59 | 41.29 | 42.56 | 304,965 | +2.03(+5.02%) |
Dec 13, 2023 | 39.85 | 40.65 | 38.37 | 40.53 | 338,792 | +0.81(+2.04%) |
Dec 12, 2023 | 38.52 | 39.76 | 38.52 | 39.72 | 254,988 | +0.95(+2.45%) |
Dec 11, 2023 | 38.91 | 39.21 | 38.72 | 38.77 | 176,067 | -0.09(-0.23%) |
Dec 08, 2023 | 39.13 | 39.59 | 38.48 | 38.86 | 108,511 | -0.19(-0.48%) |
Dec 07, 2023 | 38.10 | 39.08 | 37.88 | 39.04 | 175,197 | +1.23(+3.27%) |
Dec 06, 2023 | 38.33 | 39.08 | 37.65 | 37.81 | 202,366 | -0.33(-0.85%) |
Dec 05, 2023 | 38.41 | 38.71 | 38.13 | 38.13 | 155,849 | -0.55(-1.43%) |
Dec 04, 2023 | 38.21 | 39.03 | 38.21 | 38.69 | 202,724 | +0.07(+0.18%) |
Dec 01, 2023 | 37.19 | 38.66 | 37.01 | 38.62 | 220,583 | +1.37(+3.69%) |
Nov 30, 2023 | 36.94 | 37.27 | 36.52 | 37.25 | 197,199 | +0.46(+1.26%) |
Nov 29, 2023 | 36.18 | 37.00 | 36.15 | 36.78 | 164,670 | +0.87(+2.42%) |
Nov 28, 2023 | 37.02 | 37.02 | 35.78 | 35.91 | 144,538 | -1.12(-3.01%) |
Nov 27, 2023 | 36.64 | 37.21 | 36.62 | 37.03 | 125,519 | +0.03(+0.08%) |
Nov 24, 2023 | 37.13 | 37.32 | 36.81 | 37.00 | 52,086 | -0.04(-0.11%) |
Nov 22, 2023 | 36.85 | 37.06 | 36.63 | 37.04 | 85,526 | +0.23(+0.62%) |
Nov 21, 2023 | 37.61 | 37.65 | 36.78 | 36.81 | 161,455 | -1.04(-2.74%) |
Nov 20, 2023 | 37.34 | 37.86 | 36.74 | 37.85 | 213,456 | +0.45(+1.21%) |
Nov 17, 2023 | 36.64 | 37.48 | 36.23 | 37.39 | 271,705 | +1.19(+3.27%) |
Nov 16, 2023 | 36.87 | 37.04 | 35.76 | 36.21 | 200,121 | -0.75(-2.03%) |
Nov 15, 2023 | 36.57 | 37.62 | 36.50 | 36.96 | 176,477 | +0.30(+0.81%) |
Nov 14, 2023 | 36.50 | 36.76 | 36.10 | 36.66 | 272,390 | +1.29(+3.66%) |
Nov 13, 2023 | 35.66 | 35.75 | 35.21 | 35.37 | 234,529 | -0.52(-1.46%) |
Nov 10, 2023 | 35.51 | 36.10 | 34.96 | 35.89 | 393,397 | +0.55(+1.57%) |
Nov 09, 2023 | 35.56 | 35.89 | 35.00 | 35.34 | 211,610 | +0.07(+0.20%) |
Nov 08, 2023 | 35.66 | 35.66 | 34.92 | 35.27 | 144,382 | -0.16(-0.45%) |
Nov 07, 2023 | 36.00 | 36.06 | 35.41 | 35.43 | 265,620 | -0.91(-2.50%) |
Nov 06, 2023 | 36.67 | 36.67 | 35.40 | 36.34 | 268,985 | -0.37(-1.01%) |
Nov 03, 2023 | 36.67 | 37.09 | 36.32 | 36.71 | 346,722 | +0.72(+1.99%) |
Nov 02, 2023 | 35.06 | 36.05 | 35.06 | 35.99 | 401,425 | +1.44(+4.17%) |
Nov 01, 2023 | 33.59 | 34.76 | 33.43 | 34.55 | 379,128 | +0.67(+1.97%) |
Oct 31, 2023 | 32.98 | 33.98 | 32.93 | 33.89 | 326,025 | +0.63(+1.89%) |
Oct 30, 2023 | 32.77 | 33.39 | 32.19 | 33.26 | 621,523 | +0.90(+2.79%) |
Oct 27, 2023 | 32.54 | 33.14 | 32.15 | 32.36 | 488,152 | +0.43(+1.35%) |
Oct 26, 2023 | 32.77 | 33.08 | 31.55 | 31.93 | 832,183 | -0.95(-2.89%) |
Oct 25, 2023 | 32.58 | 35.56 | 31.35 | 32.88 | 1,713,910 | -7.15(-17.87%) |
Oct 24, 2023 | 40.54 | 40.61 | 39.72 | 40.03 | 397,398 | -0.18(-0.44%) |
Oct 23, 2023 | 39.70 | 40.65 | 39.56 | 40.21 | 424,523 | +0.07(+0.17%) |
Oct 20, 2023 | 40.06 | 40.22 | 39.34 | 40.14 | 294,304 | +0.33(+0.84%) |
Oct 19, 2023 | 40.25 | 40.40 | 39.63 | 39.81 | 227,725 | -0.59(-1.46%) |
Oct 18, 2023 | 41.39 | 41.39 | 40.17 | 40.39 | 154,843 | -1.63(-3.87%) |
Oct 17, 2023 | 40.67 | 42.21 | 40.54 | 42.02 | 411,381 | +0.94(+2.29%) |
Oct 16, 2023 | 41.60 | 42.13 | 41.05 | 41.08 | 259,065 | +1.51(+3.81%) |
Oct 13, 2023 | 40.29 | 40.29 | 39.56 | 39.57 | 109,593 | -0.41(-1.03%) |
Oct 12, 2023 | 39.77 | 39.99 | 39.29 | 39.98 | 248,470 | -0.19(-0.46%) |
Oct 11, 2023 | 39.66 | 40.24 | 39.66 | 40.17 | 158,060 | +0.46(+1.16%) |
Oct 10, 2023 | 39.35 | 40.21 | 39.35 | 39.71 | 137,750 | +0.60(+1.53%) |
Oct 09, 2023 | 38.60 | 39.47 | 37.98 | 39.11 | 246,356 | +0.49(+1.27%) |
Oct 06, 2023 | 37.56 | 38.86 | 37.46 | 38.62 | 317,671 | +0.77(+2.04%) |
Oct 05, 2023 | 37.71 | 38.25 | 37.42 | 37.85 | 368,936 | +0.23(+0.60%) |
Oct 04, 2023 | 38.40 | 38.80 | 37.23 | 37.62 | 190,606 | -1.08(-2.78%) |
Oct 03, 2023 | 38.70 | 39.35 | 38.41 | 38.70 | 183,524 | -0.34(-0.88%) |
Oct 02, 2023 | 39.25 | 39.31 | 38.71 | 39.04 | 208,683 | -0.15(-0.38%) |
Sep 29, 2023 | 40.36 | 40.40 | 39.08 | 39.19 | 286,741 | -1.18(-2.91%) |
Sep 28, 2023 | 39.88 | 40.64 | 39.88 | 40.36 | 247,376 | +0.61(+1.53%) |
Sep 27, 2023 | 39.52 | 40.16 | 39.39 | 39.76 | 168,125 | +0.58(+1.48%) |
Sep 26, 2023 | 39.45 | 39.68 | 38.97 | 39.18 | 291,530 | -0.59(-1.48%) |
Sep 25, 2023 | 39.54 | 40.27 | 39.74 | 39.77 | 161,019 | -0.22(-0.54%) |
Sep 22, 2023 | 40.52 | 40.64 | 39.72 | 39.98 | 128,950 | -0.40(-0.99%) |
Sep 21, 2023 | 40.65 | 40.74 | 39.41 | 40.38 | 203,569 | +1.87(+4.86%) |
Sep 20, 2023 | 39.10 | 39.59 | 38.51 | 38.51 | 138,644 | -0.26(-0.68%) |
Sep 19, 2023 | 38.31 | 38.97 | 38.24 | 38.78 | 167,780 | +0.44(+1.15%) |
Sep 18, 2023 | 38.83 | 39.00 | 38.21 | 38.34 | 156,897 | -0.07(-0.18%) |
Sep 15, 2023 | 38.87 | 38.94 | 37.87 | 38.40 | 1,160,004 | -0.64(-1.63%) |
Sep 14, 2023 | 38.49 | 39.15 | 38.39 | 39.04 | 373,568 | +1.03(+2.71%) |
Sep 13, 2023 | 38.69 | 38.75 | 37.81 | 38.01 | 205,185 | -0.53(-1.37%) |
Sep 12, 2023 | 38.33 | 38.78 | 38.33 | 38.54 | 236,483 | +0.04(+0.10%) |
Sep 11, 2023 | 38.52 | 38.68 | 38.09 | 38.50 | 238,470 | +0.26(+0.69%) |
Sep 08, 2023 | 37.75 | 38.26 | 37.08 | 38.24 | 276,617 | +0.50(+1.32%) |
Sep 07, 2023 | 38.51 | 38.85 | 36.45 | 37.74 | 570,796 | -3.06(-7.49%) |
Sep 06, 2023 | 41.31 | 41.55 | 40.33 | 40.80 | 197,334 | -0.38(-0.93%) |
Sep 05, 2023 | 42.39 | 42.40 | 40.95 | 41.18 | 450,585 | -1.56(-3.65%) |
Sep 01, 2023 | 42.19 | 42.75 | 42.10 | 42.73 | 201,502 | +1.04(+2.49%) |
Aug 31, 2023 | 41.85 | 42.25 | 41.33 | 41.70 | 180,763 | -0.17(-0.40%) |
Aug 30, 2023 | 41.72 | 42.37 | 41.50 | 41.86 | 149,509 | +0.23(+0.54%) |
Aug 29, 2023 | 41.20 | 41.81 | 40.62 | 41.64 | 282,870 | +0.59(+1.43%) |
Aug 28, 2023 | 41.51 | 41.68 | 40.99 | 41.05 | 179,280 | -0.18(-0.43%) |
Aug 25, 2023 | 41.46 | 41.69 | 40.90 | 41.23 | 147,049 | -0.18(-0.43%) |
Aug 24, 2023 | 42.17 | 42.29 | 41.37 | 41.40 | 185,981 | -0.78(-1.86%) |
Aug 23, 2023 | 41.30 | 42.33 | 41.17 | 42.19 | 102,379 | +1.00(+2.43%) |
Aug 22, 2023 | 41.56 | 41.73 | 40.96 | 41.19 | 135,063 | -0.24(-0.57%) |
Aug 21, 2023 | 42.37 | 42.60 | 40.97 | 41.42 | 217,198 | -0.89(-2.11%) |
Aug 18, 2023 | 42.13 | 42.79 | 42.00 | 42.31 | 193,549 | -0.26(-0.62%) |
Aug 17, 2023 | 43.15 | 43.50 | 42.54 | 42.58 | 225,476 | -0.43(-1.00%) |
Aug 16, 2023 | 43.34 | 44.09 | 42.99 | 43.01 | 249,058 | -0.50(-1.15%) |
Aug 15, 2023 | 43.78 | 43.96 | 43.23 | 43.51 | 157,236 | -0.64(-1.44%) |
Aug 14, 2023 | 44.31 | 44.44 | 43.50 | 44.15 | 178,685 | -0.33(-0.75%) |
Aug 11, 2023 | 44.23 | 44.54 | 43.83 | 44.48 | 230,200 | +0.24(+0.55%) |
Aug 10, 2023 | 45.38 | 45.85 | 44.18 | 44.23 | 218,616 | -1.15(-2.53%) |
Aug 09, 2023 | 45.76 | 45.79 | 44.94 | 45.38 | 176,307 | -0.56(-1.22%) |
Aug 08, 2023 | 45.32 | 46.13 | 44.45 | 45.94 | 205,626 | -0.08(-0.17%) |
Aug 07, 2023 | 45.76 | 46.19 | 45.37 | 46.02 | 188,284 | +0.28(+0.62%) |
Aug 04, 2023 | 46.16 | 46.48 | 45.15 | 45.73 | 166,733 | -0.52(-1.12%) |
Aug 03, 2023 | 46.39 | 47.05 | 45.72 | 46.25 | 272,546 | -0.15(-0.32%) |
Aug 02, 2023 | 46.38 | 46.82 | 45.74 | 46.40 | 424,470 | -0.24(-0.50%) |
Aug 01, 2023 | 45.32 | 47.23 | 45.22 | 46.63 | 450,373 | +1.38(+3.05%) |
Jul 31, 2023 | 43.99 | 45.41 | 43.99 | 45.25 | 406,292 | +1.35(+3.08%) |
Jul 28, 2023 | 44.09 | 44.44 | 43.61 | 43.90 | 178,825 | +0.08(+0.18%) |
Jul 27, 2023 | 44.28 | 44.58 | 43.70 | 43.82 | 163,314 | -0.37(-0.84%) |
Jul 26, 2023 | 43.51 | 44.45 | 43.51 | 44.19 | 215,355 | +0.73(+1.69%) |
Jul 25, 2023 | 43.75 | 43.84 | 43.18 | 43.46 | 200,560 | -0.54(-1.22%) |
Jul 24, 2023 | 43.28 | 44.02 | 42.76 | 44.00 | 298,882 | +0.45(+1.03%) |
Jul 21, 2023 | 44.05 | 44.06 | 43.21 | 43.55 | 687,466 | -0.38(-0.87%) |
Jul 20, 2023 | 44.09 | 44.35 | 43.54 | 43.93 | 260,332 | -0.12(-0.27%) |
Jul 19, 2023 | 43.10 | 44.06 | 42.92 | 44.05 | 405,806 | +1.17(+2.72%) |
Jul 18, 2023 | 42.79 | 43.40 | 42.70 | 42.88 | 227,115 | +0.24(+0.55%) |
Jul 17, 2023 | 42.47 | 43.08 | 42.15 | 42.65 | 343,351 | +0.18(+0.42%) |
Jul 14, 2023 | 43.05 | 43.05 | 41.85 | 42.47 | 341,479 | -0.49(-1.13%) |
Jul 13, 2023 | 41.96 | 42.97 | 41.70 | 42.96 | 475,648 | +1.04(+2.48%) |
Jul 12, 2023 | 42.55 | 42.72 | 41.41 | 41.92 | 431,811 | -0.10(-0.23%) |
Jul 11, 2023 | 42.33 | 42.78 | 41.62 | 42.01 | 403,485 | -0.11(-0.25%) |
Jul 10, 2023 | 41.51 | 42.34 | 41.32 | 42.12 | 410,348 | +0.69(+1.67%) |
Jul 07, 2023 | 41.84 | 42.32 | 41.33 | 41.43 | 396,437 | -0.05(-0.12%) |
Jul 06, 2023 | 41.23 | 41.50 | 40.22 | 41.48 | 456,425 | -0.01(-0.02%) |
Jul 05, 2023 | 41.64 | 41.69 | 40.80 | 41.49 | 796,718 | -0.45(-1.07%) |
Jul 03, 2023 | 41.94 | 42.52 | 41.21 | 41.94 | 407,335 | +0.00(+0.00%) |
Jun 30, 2023 | 42.59 | 43.49 | 41.76 | 41.94 | 1,001,956 | +0.27(+0.65%) |
Jun 29, 2023 | 36.93 | 41.72 | 36.56 | 41.66 | 2,181,980 | +10.06(+31.83%) |
Jun 28, 2023 | 31.41 | 31.84 | 31.10 | 31.60 | 183,889 | +0.19(+0.62%) |
Jun 27, 2023 | 31.19 | 31.60 | 30.72 | 31.41 | 250,786 | +0.23(+0.75%) |
Jun 26, 2023 | 30.83 | 31.45 | 30.61 | 31.17 | 260,800 | +0.61(+2.01%) |
Jun 23, 2023 | 30.91 | 31.41 | 30.39 | 30.56 | 442,098 | -0.79(-2.51%) |
Jun 22, 2023 | 31.20 | 31.55 | 31.04 | 31.35 | 211,308 | +0.07(+0.22%) |
Jun 21, 2023 | 30.89 | 31.92 | 30.81 | 31.28 | 270,315 | +0.29(+0.94%) |
Jun 20, 2023 | 30.79 | 31.25 | 30.39 | 30.99 | 259,331 | +0.07(+0.22%) |
Jun 16, 2023 | 30.66 | 31.22 | 30.25 | 30.92 | 1,023,155 | +0.50(+1.63%) |
Jun 15, 2023 | 29.87 | 30.43 | 29.61 | 30.43 | 282,140 | +0.52(+1.72%) |
Jun 14, 2023 | 29.99 | 30.42 | 29.73 | 29.91 | 326,863 | +0.11(+0.36%) |
Jun 13, 2023 | 29.50 | 29.99 | 29.32 | 29.80 | 209,878 | +0.40(+1.36%) |
Jun 12, 2023 | 29.34 | 29.58 | 28.92 | 29.40 | 214,522 | +0.00(+0.00%) |
Jun 09, 2023 | 29.97 | 29.97 | 29.18 | 29.40 | 168,488 | -0.48(-1.60%) |
Jun 08, 2023 | 29.42 | 29.90 | 28.95 | 29.88 | 212,525 | +0.32(+1.09%) |
Jun 07, 2023 | 28.99 | 29.70 | 28.77 | 29.56 | 256,464 | +0.90(+3.12%) |
Jun 06, 2023 | 27.82 | 28.98 | 27.82 | 28.66 | 325,190 | +0.75(+2.68%) |
Jun 05, 2023 | 28.55 | 28.60 | 27.56 | 27.91 | 269,364 | -0.93(-3.24%) |
Jun 02, 2023 | 27.74 | 29.02 | 27.62 | 28.85 | 329,787 | +1.72(+6.35%) |
Jun 01, 2023 | 26.49 | 27.18 | 26.23 | 27.13 | 279,302 | +0.69(+2.61%) |
May 31, 2023 | 26.53 | 26.83 | 26.21 | 26.44 | 180,545 | -0.26(-0.98%) |
May 30, 2023 | 26.90 | 27.24 | 26.56 | 26.70 | 178,993 | -0.28(-1.05%) |
May 26, 2023 | 26.91 | 27.39 | 26.85 | 26.98 | 234,578 | +0.15(+0.54%) |
May 25, 2023 | 26.50 | 26.94 | 26.24 | 26.83 | 161,605 | +0.02(+0.07%) |
May 24, 2023 | 26.85 | 27.30 | 26.65 | 26.82 | 199,756 | -0.19(-0.72%) |
May 23, 2023 | 26.98 | 27.59 | 26.96 | 27.01 | 244,031 | -0.05(-0.18%) |
May 22, 2023 | 26.97 | 27.17 | 26.54 | 27.06 | 146,139 | +0.19(+0.72%) |
May 19, 2023 | 27.23 | 27.23 | 26.44 | 26.86 | 176,833 | +0.10(+0.36%) |
May 18, 2023 | 26.26 | 26.82 | 26.16 | 26.77 | 229,236 | +0.36(+1.36%) |
May 17, 2023 | 25.85 | 26.61 | 25.85 | 26.41 | 235,261 | +0.74(+2.88%) |
May 16, 2023 | 25.46 | 26.10 | 25.36 | 25.67 | 238,696 | -0.06(-0.23%) |
May 15, 2023 | 25.95 | 26.15 | 25.68 | 25.73 | 353,650 | -0.10(-0.38%) |
May 12, 2023 | 26.15 | 26.40 | 25.38 | 25.82 | 211,394 | -0.19(-0.75%) |
May 11, 2023 | 25.45 | 26.03 | 25.34 | 26.02 | 240,312 | +0.23(+0.91%) |
May 10, 2023 | 26.10 | 26.12 | 25.38 | 25.78 | 204,015 | +0.05(+0.19%) |
May 09, 2023 | 25.78 | 26.06 | 25.62 | 25.74 | 217,005 | -0.23(-0.90%) |
May 08, 2023 | 26.41 | 26.46 | 25.81 | 25.97 | 212,654 | -0.20(-0.78%) |
May 05, 2023 | 25.38 | 26.23 | 25.38 | 26.17 | 282,168 | +1.19(+4.75%) |
May 04, 2023 | 25.41 | 25.59 | 24.72 | 24.99 | 268,862 | -0.70(-2.73%) |
May 03, 2023 | 25.77 | 26.14 | 25.68 | 25.69 | 259,946 | -0.10(-0.38%) |
May 02, 2023 | 25.82 | 25.87 | 24.72 | 25.78 | 437,232 | -0.10(-0.38%) |