Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.90 | 42.38 | 40.59 | 40.91 | 985,079 | -0.57(-1.37%) |
May 23, 2024 | 43.34 | 43.39 | 41.27 | 41.48 | 635,686 | -1.30(-3.04%) |
May 22, 2024 | 43.27 | 44.08 | 42.59 | 42.78 | 640,029 | -0.77(-1.77%) |
May 21, 2024 | 42.87 | 44.07 | 42.70 | 43.55 | 628,658 | +0.43(+1.00%) |
May 20, 2024 | 43.99 | 44.02 | 42.79 | 43.12 | 1,031,781 | -0.87(-1.98%) |
May 17, 2024 | 46.08 | 46.08 | 43.96 | 43.99 | 933,730 | -2.17(-4.70%) |
May 16, 2024 | 46.48 | 47.42 | 45.20 | 46.16 | 1,146,715 | -0.52(-1.11%) |
May 15, 2024 | 45.87 | 46.84 | 44.22 | 46.68 | 1,201,772 | +1.62(+3.60%) |
May 14, 2024 | 43.40 | 46.83 | 43.33 | 45.06 | 1,885,526 | +2.32(+5.43%) |
May 13, 2024 | 42.00 | 44.32 | 41.81 | 42.74 | 1,026,526 | +0.95(+2.27%) |
May 10, 2024 | 45.14 | 45.40 | 41.55 | 41.79 | 1,750,403 | -2.96(-6.61%) |
May 09, 2024 | 47.57 | 47.88 | 44.57 | 44.75 | 1,676,266 | -3.61(-7.46%) |
May 08, 2024 | 46.27 | 48.98 | 46.01 | 48.36 | 2,178,233 | +1.86(+4.00%) |
May 07, 2024 | 47.00 | 48.08 | 42.21 | 46.50 | 3,985,462 | +4.56(+10.87%) |
May 06, 2024 | 41.69 | 43.68 | 41.28 | 41.94 | 2,566,108 | +0.81(+1.97%) |
May 03, 2024 | 41.00 | 41.89 | 40.64 | 41.13 | 889,112 | +1.15(+2.88%) |
May 02, 2024 | 39.33 | 40.68 | 38.54 | 39.98 | 940,525 | +1.56(+4.06%) |
May 01, 2024 | 38.49 | 40.22 | 38.26 | 38.42 | 699,793 | -0.15(-0.39%) |
Apr 30, 2024 | 39.59 | 40.01 | 38.03 | 38.57 | 906,380 | -1.69(-4.20%) |
Apr 29, 2024 | 40.30 | 40.64 | 39.44 | 40.26 | 1,051,934 | +0.07(+0.17%) |
Apr 26, 2024 | 39.63 | 40.64 | 39.31 | 40.19 | 646,595 | +0.64(+1.62%) |
Apr 25, 2024 | 39.54 | 39.75 | 38.01 | 39.55 | 1,120,136 | -0.88(-2.18%) |
Apr 24, 2024 | 40.54 | 41.14 | 39.40 | 40.43 | 900,913 | +0.18(+0.45%) |
Apr 23, 2024 | 39.93 | 41.12 | 39.66 | 40.25 | 578,755 | +0.59(+1.49%) |
Apr 22, 2024 | 39.92 | 40.42 | 38.75 | 39.66 | 651,756 | -0.07(-0.18%) |
Apr 19, 2024 | 39.73 | 40.70 | 39.21 | 39.73 | 1,168,076 | -0.36(-0.90%) |
Apr 18, 2024 | 41.92 | 42.24 | 39.52 | 40.09 | 1,107,475 | -1.87(-4.46%) |
Apr 17, 2024 | 41.33 | 42.86 | 40.69 | 41.96 | 1,220,830 | +1.08(+2.64%) |
Apr 16, 2024 | 40.37 | 41.12 | 39.51 | 40.88 | 939,106 | +0.27(+0.66%) |
Apr 15, 2024 | 42.70 | 42.99 | 39.83 | 40.61 | 1,301,733 | -1.90(-4.47%) |
Apr 12, 2024 | 44.41 | 45.00 | 42.24 | 42.51 | 841,593 | -2.34(-5.22%) |
Apr 11, 2024 | 44.70 | 45.05 | 42.63 | 44.85 | 589,554 | +0.35(+0.79%) |
Apr 10, 2024 | 44.89 | 45.65 | 44.35 | 44.50 | 918,756 | -1.50(-3.26%) |
Apr 09, 2024 | 45.57 | 46.01 | 44.86 | 46.00 | 415,590 | +0.77(+1.70%) |
Apr 08, 2024 | 44.63 | 45.23 | 43.83 | 45.23 | 673,835 | +1.23(+2.80%) |
Apr 05, 2024 | 42.43 | 44.70 | 41.64 | 44.00 | 771,117 | +1.71(+4.04%) |
Apr 04, 2024 | 45.09 | 45.49 | 42.23 | 42.29 | 881,891 | -2.34(-5.24%) |
Apr 03, 2024 | 43.95 | 45.13 | 43.75 | 44.63 | 483,149 | +0.24(+0.54%) |
Apr 02, 2024 | 44.81 | 44.86 | 42.85 | 44.39 | 959,356 | -1.05(-2.31%) |
Apr 01, 2024 | 45.52 | 46.22 | 44.15 | 45.44 | 1,035,856 | +0.44(+0.98%) |
Mar 28, 2024 | 45.11 | 45.19 | 45.17 | 45.00 | 829,200 | -0.23(-0.51%) |
Mar 27, 2024 | 48.49 | 48.63 | 43.94 | 45.23 | 1,614,568 | -2.66(-5.55%) |
Mar 26, 2024 | 49.71 | 50.26 | 47.80 | 47.89 | 675,368 | -1.38(-2.80%) |
Mar 25, 2024 | 47.20 | 50.41 | 47.20 | 49.27 | 1,466,307 | +2.19(+4.65%) |
Mar 22, 2024 | 48.33 | 48.85 | 46.42 | 47.08 | 722,103 | -1.30(-2.69%) |
Mar 21, 2024 | 47.65 | 48.97 | 47.01 | 48.38 | 1,066,649 | +1.48(+3.16%) |
Mar 20, 2024 | 44.65 | 47.59 | 44.24 | 46.90 | 828,533 | +2.08(+4.64%) |
Mar 19, 2024 | 44.23 | 45.04 | 43.06 | 44.82 | 724,200 | -0.31(-0.69%) |
Mar 18, 2024 | 45.92 | 47.15 | 43.81 | 45.13 | 1,048,848 | -0.23(-0.51%) |
Mar 15, 2024 | 45.00 | 45.99 | 44.60 | 45.36 | 2,511,191 | +0.36(+0.80%) |
Mar 14, 2024 | 45.18 | 45.23 | 43.77 | 45.00 | 1,253,492 | -0.18(-0.40%) |
Mar 13, 2024 | 46.10 | 46.70 | 44.75 | 45.18 | 1,489,294 | -1.25(-2.69%) |
Mar 12, 2024 | 45.05 | 47.89 | 44.08 | 46.43 | 1,317,116 | +1.42(+3.15%) |
Mar 11, 2024 | 44.44 | 46.18 | 43.01 | 45.01 | 1,270,006 | +0.39(+0.87%) |
Mar 08, 2024 | 43.26 | 47.05 | 42.85 | 44.62 | 2,923,209 | +2.02(+4.74%) |
Mar 07, 2024 | 42.05 | 43.45 | 41.60 | 42.60 | 849,812 | +0.89(+2.13%) |
Mar 06, 2024 | 40.82 | 43.50 | 40.75 | 41.71 | 2,139,636 | +1.58(+3.94%) |
Mar 05, 2024 | 40.75 | 41.05 | 39.81 | 40.13 | 1,031,854 | -1.34(-3.23%) |
Mar 04, 2024 | 40.91 | 42.70 | 39.81 | 41.47 | 1,401,607 | +0.54(+1.32%) |
Mar 01, 2024 | 39.74 | 41.67 | 38.90 | 40.93 | 1,801,208 | +1.53(+3.88%) |
Feb 29, 2024 | 39.96 | 40.58 | 39.04 | 39.40 | 851,622 | -0.11(-0.28%) |
Feb 28, 2024 | 40.32 | 41.33 | 39.33 | 39.51 | 960,328 | -1.23(-3.02%) |
Feb 27, 2024 | 41.22 | 41.48 | 40.18 | 40.74 | 750,095 | -0.22(-0.54%) |
Feb 26, 2024 | 40.61 | 41.71 | 40.15 | 40.96 | 1,236,622 | +0.56(+1.39%) |
Feb 23, 2024 | 39.94 | 40.51 | 38.00 | 40.40 | 3,797,761 | +0.72(+1.81%) |
Feb 22, 2024 | 42.32 | 42.60 | 39.24 | 39.68 | 4,260,965 | -1.21(-2.96%) |
Feb 21, 2024 | 41.55 | 42.52 | 40.31 | 40.89 | 1,168,221 | -0.78(-1.87%) |
Feb 20, 2024 | 42.11 | 42.47 | 41.35 | 41.67 | 874,181 | -1.36(-3.16%) |
Feb 16, 2024 | 44.90 | 45.25 | 42.96 | 43.03 | 800,178 | -2.17(-4.80%) |
Feb 15, 2024 | 46.60 | 47.19 | 44.71 | 45.20 | 718,494 | -0.99(-2.14%) |
Feb 14, 2024 | 45.18 | 46.50 | 43.45 | 46.19 | 996,411 | +2.47(+5.65%) |
Feb 13, 2024 | 43.89 | 45.42 | 43.20 | 43.72 | 1,141,845 | -2.99(-6.40%) |
Feb 12, 2024 | 47.25 | 48.70 | 45.65 | 46.71 | 1,494,917 | +0.00(+0.00%) |
Feb 09, 2024 | 43.97 | 48.18 | 43.97 | 46.71 | 2,804,353 | +3.72(+8.65%) |
Feb 08, 2024 | 38.78 | 44.49 | 38.58 | 42.99 | 3,174,305 | +3.71(+9.45%) |
Feb 07, 2024 | 39.10 | 41.77 | 37.22 | 39.28 | 3,954,228 | +1.37(+3.61%) |
Feb 06, 2024 | 41.26 | 41.91 | 37.28 | 37.91 | 7,996,989 | -11.69(-23.57%) |
Feb 05, 2024 | 52.00 | 52.20 | 48.80 | 49.60 | 3,963,343 | -0.85(-1.68%) |
Feb 02, 2024 | 47.18 | 50.58 | 46.60 | 50.45 | 2,539,333 | +3.63(+7.75%) |
Feb 01, 2024 | 43.78 | 47.16 | 43.60 | 46.82 | 1,296,876 | +3.79(+8.81%) |
Jan 31, 2024 | 43.49 | 45.09 | 42.88 | 43.03 | 1,103,978 | -1.07(-2.43%) |
Jan 30, 2024 | 43.95 | 45.72 | 43.54 | 44.10 | 1,255,168 | +0.03(+0.07%) |
Jan 29, 2024 | 41.15 | 44.09 | 40.86 | 44.07 | 1,086,691 | +3.07(+7.49%) |
Jan 26, 2024 | 40.23 | 41.53 | 39.76 | 41.00 | 1,615,730 | +0.51(+1.26%) |
Jan 25, 2024 | 41.35 | 42.00 | 40.10 | 40.49 | 1,157,423 | -0.52(-1.27%) |
Jan 24, 2024 | 45.50 | 45.68 | 40.96 | 41.01 | 1,567,027 | -4.23(-9.35%) |
Jan 23, 2024 | 46.00 | 46.73 | 44.80 | 45.24 | 940,587 | -0.06(-0.13%) |
Jan 22, 2024 | 45.00 | 46.31 | 44.53 | 45.30 | 1,248,922 | +1.20(+2.72%) |
Jan 19, 2024 | 41.88 | 44.10 | 41.04 | 44.10 | 1,284,564 | +2.32(+5.55%) |
Jan 18, 2024 | 41.00 | 42.17 | 40.27 | 41.78 | 1,021,898 | +1.35(+3.34%) |
Jan 17, 2024 | 40.50 | 40.54 | 39.43 | 40.43 | 967,784 | -0.84(-2.04%) |
Jan 16, 2024 | 41.48 | 42.90 | 40.52 | 41.27 | 973,956 | -0.95(-2.24%) |
Jan 12, 2024 | 41.84 | 42.78 | 41.67 | 42.22 | 716,365 | -0.52(-1.23%) |
Jan 11, 2024 | 43.00 | 43.10 | 40.86 | 42.74 | 1,793,630 | -0.14(-0.33%) |
Jan 10, 2024 | 43.19 | 43.75 | 41.78 | 42.88 | 944,677 | -0.22(-0.51%) |
Jan 09, 2024 | 44.90 | 46.18 | 42.76 | 43.10 | 1,083,076 | -2.11(-4.67%) |
Jan 08, 2024 | 43.22 | 45.51 | 42.95 | 45.21 | 1,113,735 | +1.82(+4.19%) |
Jan 05, 2024 | 44.84 | 44.89 | 42.76 | 43.39 | 1,890,313 | -1.77(-3.92%) |
Jan 04, 2024 | 46.25 | 47.27 | 44.46 | 45.16 | 1,259,729 | -1.32(-2.84%) |
Jan 03, 2024 | 48.92 | 48.92 | 45.89 | 46.48 | 1,349,775 | -3.21(-6.46%) |
Jan 02, 2024 | 50.86 | 51.85 | 49.06 | 49.69 | 875,759 | -1.64(-3.20%) |
Dec 29, 2023 | 53.30 | 53.30 | 50.80 | 51.33 | 701,531 | -1.87(-3.52%) |
Dec 28, 2023 | 53.95 | 54.67 | 52.69 | 53.20 | 593,938 | -0.72(-1.34%) |
Dec 27, 2023 | 56.67 | 57.16 | 52.90 | 53.92 | 1,017,619 | -2.03(-3.63%) |
Dec 26, 2023 | 55.11 | 56.28 | 54.11 | 55.95 | 920,770 | +1.76(+3.25%) |
Dec 22, 2023 | 54.20 | 54.47 | 52.60 | 54.19 | 742,203 | +0.76(+1.42%) |
Dec 21, 2023 | 52.92 | 53.58 | 51.20 | 53.43 | 888,753 | +2.32(+4.54%) |
Dec 20, 2023 | 56.16 | 56.16 | 50.77 | 51.11 | 1,202,584 | -5.25(-9.32%) |
Dec 19, 2023 | 57.90 | 58.28 | 54.56 | 56.36 | 1,297,896 | -0.64(-1.12%) |
Dec 18, 2023 | 53.75 | 57.22 | 52.90 | 57.00 | 1,513,601 | +3.53(+6.60%) |
Dec 15, 2023 | 50.49 | 55.66 | 50.25 | 53.47 | 2,391,334 | +3.27(+6.51%) |
Dec 14, 2023 | 52.00 | 54.66 | 48.53 | 50.20 | 1,975,422 | -0.24(-0.48%) |
Dec 13, 2023 | 49.52 | 50.49 | 47.05 | 50.44 | 1,024,476 | +1.47(+3.00%) |
Dec 12, 2023 | 50.00 | 50.54 | 47.75 | 48.97 | 776,295 | -1.30(-2.59%) |
Dec 11, 2023 | 50.29 | 52.74 | 49.20 | 50.27 | 859,103 | -0.06(-0.12%) |
Dec 08, 2023 | 47.87 | 51.63 | 47.24 | 50.33 | 970,015 | +2.28(+4.75%) |
Dec 07, 2023 | 49.00 | 50.11 | 47.36 | 48.05 | 890,999 | -1.59(-3.20%) |
Dec 06, 2023 | 54.30 | 58.58 | 49.09 | 49.64 | 2,403,298 | -4.44(-8.21%) |
Dec 05, 2023 | 55.19 | 55.30 | 52.68 | 54.08 | 1,105,047 | -1.60(-2.87%) |
Dec 04, 2023 | 55.90 | 57.38 | 54.47 | 55.68 | 1,066,501 | -1.05(-1.85%) |
Dec 01, 2023 | 52.37 | 57.41 | 50.52 | 56.73 | 1,730,725 | +3.85(+7.28%) |
Nov 30, 2023 | 54.80 | 55.29 | 52.38 | 52.88 | 1,216,125 | -2.44(-4.41%) |
Nov 29, 2023 | 53.80 | 55.93 | 51.25 | 55.32 | 2,019,121 | +1.52(+2.83%) |
Nov 28, 2023 | 57.39 | 59.82 | 53.37 | 53.80 | 2,513,723 | -4.39(-7.54%) |
Nov 27, 2023 | 51.00 | 58.73 | 49.05 | 58.19 | 2,584,199 | +6.76(+13.14%) |
Nov 24, 2023 | 52.03 | 54.18 | 50.27 | 51.43 | 1,255,567 | -2.43(-4.51%) |
Nov 22, 2023 | 52.04 | 54.23 | 50.06 | 53.86 | 2,225,340 | +1.78(+3.42%) |
Nov 21, 2023 | 48.00 | 52.84 | 43.26 | 52.08 | 9,677,009 | +14.92(+40.15%) |
Nov 20, 2023 | 37.64 | 38.99 | 36.68 | 37.16 | 1,926,811 | -0.04(-0.11%) |
Nov 17, 2023 | 36.59 | 38.18 | 36.12 | 37.20 | 839,988 | +1.21(+3.36%) |
Nov 16, 2023 | 37.17 | 37.78 | 35.60 | 35.99 | 594,239 | -1.69(-4.49%) |
Nov 15, 2023 | 36.60 | 39.08 | 36.38 | 37.68 | 1,148,014 | +1.79(+4.99%) |
Nov 14, 2023 | 35.53 | 36.34 | 34.45 | 35.89 | 1,212,317 | +2.72(+8.20%) |
Nov 13, 2023 | 31.43 | 33.93 | 30.60 | 33.17 | 870,539 | +1.79(+5.70%) |
Nov 10, 2023 | 31.93 | 32.74 | 31.37 | 31.38 | 1,083,717 | -0.35(-1.10%) |
Nov 09, 2023 | 33.48 | 33.86 | 31.33 | 31.73 | 1,139,667 | -1.36(-4.11%) |
Nov 08, 2023 | 35.33 | 35.33 | 32.85 | 33.09 | 1,009,007 | -2.06(-5.86%) |
Nov 07, 2023 | 35.43 | 35.59 | 34.38 | 35.15 | 710,126 | -0.32(-0.90%) |
Nov 06, 2023 | 37.29 | 37.45 | 34.68 | 35.47 | 701,528 | -1.44(-3.90%) |
Nov 03, 2023 | 38.95 | 39.45 | 36.59 | 36.91 | 1,126,849 | -0.67(-1.78%) |
Nov 02, 2023 | 34.80 | 37.90 | 34.11 | 37.58 | 1,232,036 | +4.55(+13.78%) |
Nov 01, 2023 | 34.12 | 34.12 | 31.69 | 33.03 | 1,449,521 | -1.00(-2.94%) |
Oct 31, 2023 | 35.64 | 36.07 | 33.30 | 34.03 | 900,534 | -1.61(-4.52%) |
Oct 30, 2023 | 36.58 | 37.80 | 34.87 | 35.64 | 799,304 | +0.29(+0.82%) |
Oct 27, 2023 | 38.38 | 39.00 | 34.37 | 35.35 | 1,109,662 | -2.03(-5.43%) |
Oct 26, 2023 | 37.69 | 39.14 | 37.24 | 37.38 | 689,878 | -0.41(-1.08%) |
Oct 25, 2023 | 40.39 | 40.53 | 37.52 | 37.79 | 710,304 | -3.32(-8.08%) |
Oct 24, 2023 | 39.60 | 41.99 | 39.27 | 41.11 | 961,294 | +2.47(+6.39%) |
Oct 23, 2023 | 40.69 | 40.75 | 37.86 | 38.64 | 1,248,286 | -2.73(-6.60%) |
Oct 20, 2023 | 42.35 | 43.37 | 40.35 | 41.37 | 800,819 | -1.35(-3.16%) |
Oct 19, 2023 | 42.72 | 44.01 | 42.04 | 42.72 | 726,688 | +0.58(+1.38%) |
Oct 18, 2023 | 45.32 | 46.55 | 42.01 | 42.14 | 1,009,477 | -4.15(-8.97%) |
Oct 17, 2023 | 43.14 | 47.23 | 42.71 | 46.29 | 1,882,072 | +2.69(+6.17%) |
Oct 16, 2023 | 39.27 | 44.10 | 39.83 | 43.60 | 944,246 | +4.36(+11.11%) |
Oct 13, 2023 | 41.94 | 42.05 | 38.95 | 39.24 | 855,565 | -1.44(-3.54%) |
Oct 12, 2023 | 42.06 | 42.74 | 39.86 | 40.68 | 1,125,537 | -1.16(-2.77%) |
Oct 11, 2023 | 40.31 | 42.85 | 40.21 | 41.84 | 1,869,095 | +2.31(+5.84%) |
Oct 10, 2023 | 37.85 | 40.27 | 37.10 | 39.53 | 1,394,365 | +2.72(+7.39%) |
Oct 09, 2023 | 34.68 | 36.89 | 34.10 | 36.81 | 815,514 | +1.94(+5.56%) |
Oct 06, 2023 | 31.62 | 35.12 | 31.59 | 34.87 | 695,445 | +3.03(+9.52%) |
Oct 05, 2023 | 31.60 | 32.26 | 30.82 | 31.84 | 323,726 | +0.00(+0.00%) |
Oct 04, 2023 | 31.50 | 32.11 | 30.84 | 31.84 | 474,647 | +0.65(+2.08%) |
Oct 03, 2023 | 33.61 | 33.87 | 30.81 | 31.19 | 1,142,580 | -3.33(-9.65%) |
Oct 02, 2023 | 33.55 | 34.94 | 33.36 | 34.52 | 721,907 | +1.09(+3.26%) |
Sep 29, 2023 | 33.23 | 34.25 | 32.77 | 33.43 | 869,812 | +0.81(+2.48%) |
Sep 28, 2023 | 32.77 | 33.49 | 32.11 | 32.62 | 581,946 | +0.12(+0.37%) |
Sep 27, 2023 | 31.18 | 32.66 | 31.18 | 32.50 | 510,765 | +1.77(+5.76%) |
Sep 26, 2023 | 30.00 | 31.52 | 29.62 | 30.73 | 685,894 | +0.46(+1.52%) |
Sep 25, 2023 | 30.37 | 30.60 | 30.06 | 30.27 | 512,985 | -0.79(-2.54%) |
Sep 22, 2023 | 31.40 | 31.95 | 30.46 | 31.06 | 406,363 | -0.02(-0.06%) |
Sep 21, 2023 | 31.16 | 31.97 | 30.90 | 31.08 | 609,768 | -1.15(-3.57%) |
Sep 20, 2023 | 33.10 | 34.20 | 32.14 | 32.23 | 575,537 | -0.53(-1.62%) |
Sep 19, 2023 | 32.48 | 33.24 | 31.56 | 32.76 | 543,835 | +0.28(+0.86%) |
Sep 18, 2023 | 31.95 | 33.40 | 31.51 | 32.48 | 704,849 | +0.63(+1.98%) |
Sep 15, 2023 | 32.32 | 32.57 | 30.88 | 31.85 | 1,606,269 | -0.78(-2.39%) |
Sep 14, 2023 | 33.00 | 33.62 | 32.16 | 32.63 | 815,512 | +0.23(+0.71%) |
Sep 13, 2023 | 33.92 | 34.48 | 31.97 | 32.40 | 968,786 | -0.69(-2.09%) |
Sep 12, 2023 | 34.42 | 34.56 | 32.71 | 33.09 | 1,407,143 | -1.84(-5.27%) |
Sep 11, 2023 | 36.08 | 36.23 | 34.37 | 34.93 | 890,171 | -0.68(-1.91%) |
Sep 08, 2023 | 36.78 | 37.68 | 35.30 | 35.61 | 713,801 | -1.08(-2.94%) |
Sep 07, 2023 | 38.75 | 38.80 | 36.24 | 36.69 | 1,226,170 | -2.91(-7.35%) |
Sep 06, 2023 | 40.34 | 41.63 | 39.14 | 39.60 | 547,461 | -0.47(-1.17%) |
Sep 05, 2023 | 41.50 | 42.01 | 39.18 | 40.07 | 747,386 | -1.85(-4.41%) |
Sep 01, 2023 | 42.50 | 43.05 | 40.87 | 41.92 | 623,929 | +0.13(+0.31%) |
Aug 31, 2023 | 40.00 | 42.58 | 39.47 | 41.79 | 1,132,005 | +2.26(+5.72%) |
Aug 30, 2023 | 39.89 | 40.40 | 37.40 | 39.53 | 956,431 | +0.20(+0.51%) |
Aug 29, 2023 | 39.50 | 40.56 | 38.56 | 39.33 | 1,064,609 | -0.45(-1.14%) |
Aug 28, 2023 | 37.50 | 40.41 | 37.50 | 39.78 | 563,205 | +2.52(+6.78%) |
Aug 25, 2023 | 39.18 | 39.86 | 36.23 | 37.26 | 912,078 | -1.90(-4.85%) |
Aug 24, 2023 | 41.15 | 41.15 | 38.35 | 39.16 | 840,201 | -1.06(-2.64%) |
Aug 23, 2023 | 37.91 | 40.94 | 36.80 | 40.22 | 866,307 | +2.58(+6.85%) |
Aug 22, 2023 | 37.60 | 38.88 | 36.73 | 37.64 | 917,566 | +1.23(+3.38%) |
Aug 21, 2023 | 37.80 | 38.49 | 35.94 | 36.41 | 1,405,835 | -1.23(-3.27%) |
Aug 18, 2023 | 37.19 | 39.47 | 37.00 | 37.64 | 960,882 | -0.76(-1.98%) |
Aug 17, 2023 | 39.21 | 40.44 | 38.39 | 38.40 | 680,598 | -0.92(-2.34%) |
Aug 16, 2023 | 40.11 | 40.66 | 38.32 | 39.32 | 1,196,608 | -0.79(-1.97%) |
Aug 15, 2023 | 43.96 | 44.80 | 40.00 | 40.11 | 1,123,313 | -4.34(-9.76%) |
Aug 14, 2023 | 43.49 | 45.45 | 43.24 | 44.45 | 1,051,929 | +0.92(+2.11%) |
Aug 11, 2023 | 45.65 | 45.94 | 42.77 | 43.53 | 1,003,186 | -2.42(-5.27%) |
Aug 10, 2023 | 45.14 | 49.58 | 45.05 | 45.95 | 1,002,792 | +1.07(+2.38%) |
Aug 09, 2023 | 48.99 | 49.22 | 43.36 | 44.88 | 1,581,049 | -5.11(-10.22%) |
Aug 08, 2023 | 51.28 | 52.44 | 49.55 | 49.99 | 852,427 | -2.49(-4.74%) |
Aug 07, 2023 | 53.61 | 54.70 | 50.81 | 52.48 | 735,600 | -1.13(-2.11%) |
Aug 04, 2023 | 58.09 | 58.63 | 53.06 | 53.61 | 1,343,889 | -4.37(-7.54%) |
Aug 03, 2023 | 58.50 | 62.37 | 57.52 | 57.98 | 1,353,126 | -1.00(-1.70%) |
Aug 02, 2023 | 56.10 | 60.20 | 54.19 | 58.98 | 1,228,889 | +1.37(+2.38%) |
Aug 01, 2023 | 59.10 | 61.55 | 53.80 | 57.61 | 2,398,949 | -5.93(-9.33%) |
Jul 31, 2023 | 46.17 | 64.14 | 44.28 | 63.54 | 5,837,393 | +21.36(+50.64%) |
Jul 28, 2023 | 39.79 | 43.20 | 38.85 | 42.18 | 1,071,475 | +2.72(+6.89%) |
Jul 27, 2023 | 42.41 | 42.87 | 39.00 | 39.46 | 722,262 | -1.82(-4.41%) |
Jul 26, 2023 | 39.39 | 42.18 | 38.88 | 41.28 | 1,050,497 | +3.11(+8.15%) |
Jul 25, 2023 | 41.36 | 41.41 | 37.98 | 38.17 | 1,448,084 | -2.80(-6.83%) |
Jul 24, 2023 | 46.90 | 47.93 | 35.20 | 40.97 | 4,318,040 | -2.71(-6.20%) |
Jul 21, 2023 | 46.06 | 46.23 | 42.78 | 43.68 | 734,749 | -1.99(-4.36%) |
Jul 20, 2023 | 48.09 | 48.09 | 43.91 | 45.67 | 917,050 | -3.03(-6.22%) |
Jul 19, 2023 | 52.33 | 53.59 | 46.51 | 48.70 | 1,425,051 | -3.38(-6.49%) |
Jul 18, 2023 | 49.49 | 53.00 | 48.70 | 52.08 | 1,461,739 | +2.59(+5.23%) |
Jul 17, 2023 | 44.35 | 49.78 | 43.41 | 49.49 | 1,417,101 | +5.38(+12.20%) |
Jul 14, 2023 | 46.82 | 48.07 | 43.65 | 44.11 | 702,007 | -2.15(-4.65%) |
Jul 13, 2023 | 43.88 | 46.43 | 43.30 | 46.26 | 591,859 | +2.89(+6.66%) |
Jul 12, 2023 | 47.85 | 48.17 | 42.00 | 43.37 | 1,029,605 | -3.58(-7.63%) |
Jul 11, 2023 | 47.16 | 47.26 | 44.63 | 46.95 | 603,038 | +1.24(+2.71%) |
Jul 10, 2023 | 42.32 | 46.14 | 40.90 | 45.71 | 867,009 | +4.54(+11.03%) |
Jul 07, 2023 | 40.37 | 43.10 | 40.30 | 41.17 | 502,853 | +1.16(+2.90%) |
Jul 06, 2023 | 40.82 | 40.82 | 38.31 | 40.01 | 628,135 | -1.30(-3.15%) |
Jul 05, 2023 | 43.51 | 43.92 | 40.83 | 41.31 | 694,521 | -2.27(-5.21%) |
Jul 03, 2023 | 42.66 | 44.47 | 42.45 | 43.58 | 402,348 | +0.77(+1.80%) |
Jun 30, 2023 | 42.00 | 44.89 | 41.82 | 42.81 | 900,241 | +1.36(+3.28%) |
Jun 29, 2023 | 40.16 | 43.68 | 38.90 | 41.45 | 1,130,663 | -0.39(-0.93%) |
Jun 28, 2023 | 39.23 | 42.22 | 38.44 | 41.84 | 1,116,879 | +2.84(+7.28%) |
Jun 27, 2023 | 38.11 | 39.65 | 37.14 | 39.00 | 1,104,542 | +1.92(+5.18%) |
Jun 26, 2023 | 39.50 | 41.24 | 36.86 | 37.08 | 1,223,777 | -2.43(-6.15%) |
Jun 23, 2023 | 41.06 | 42.95 | 37.86 | 39.51 | 1,632,505 | -2.49(-5.93%) |
Jun 22, 2023 | 46.35 | 46.50 | 41.72 | 42.00 | 1,423,150 | -3.79(-8.28%) |
Jun 21, 2023 | 49.55 | 50.67 | 45.45 | 45.79 | 1,260,907 | -5.05(-9.93%) |
Jun 20, 2023 | 51.15 | 52.94 | 45.24 | 50.84 | 1,465,511 | -0.38(-0.74%) |
Jun 16, 2023 | 49.42 | 52.10 | 48.01 | 51.22 | 1,931,338 | +2.58(+5.30%) |
Jun 15, 2023 | 48.00 | 53.83 | 46.26 | 48.64 | 2,246,539 | +0.47(+0.98%) |
Jun 14, 2023 | 47.76 | 48.62 | 45.69 | 48.17 | 1,230,128 | +1.24(+2.64%) |
Jun 13, 2023 | 42.73 | 47.81 | 40.02 | 46.93 | 1,810,778 | +6.21(+15.25%) |
Jun 12, 2023 | 44.31 | 44.56 | 40.26 | 40.72 | 1,211,035 | -2.37(-5.50%) |
Jun 09, 2023 | 41.50 | 43.75 | 41.37 | 43.09 | 711,580 | +1.90(+4.61%) |
Jun 08, 2023 | 40.00 | 42.92 | 39.00 | 41.19 | 992,472 | +0.94(+2.34%) |
Jun 07, 2023 | 36.83 | 41.35 | 36.79 | 40.25 | 2,071,903 | +4.53(+12.68%) |
Jun 06, 2023 | 34.06 | 35.85 | 33.39 | 35.72 | 613,402 | +1.35(+3.93%) |
Jun 05, 2023 | 34.00 | 35.64 | 32.80 | 34.37 | 619,193 | +0.93(+2.78%) |
Jun 02, 2023 | 36.30 | 36.47 | 32.90 | 33.44 | 607,928 | -2.42(-6.75%) |