Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.90 | 27.42 | 26.62 | 26.94 | 866,329 | -0.07(-0.26%) |
May 30, 2024 | 28.26 | 28.34 | 26.71 | 27.01 | 838,125 | -1.42(-4.99%) |
May 29, 2024 | 29.15 | 29.33 | 28.39 | 28.43 | 468,061 | -0.71(-2.44%) |
May 28, 2024 | 30.35 | 30.35 | 29.02 | 29.14 | 612,440 | -0.89(-2.96%) |
May 24, 2024 | 30.39 | 30.41 | 28.20 | 30.03 | 1,162,573 | -0.95(-3.07%) |
May 23, 2024 | 31.74 | 33.31 | 30.51 | 30.98 | 1,632,232 | +1.77(+6.06%) |
May 22, 2024 | 29.12 | 29.70 | 28.72 | 29.21 | 707,099 | -0.04(-0.14%) |
May 21, 2024 | 28.93 | 29.27 | 28.13 | 29.25 | 869,522 | +0.42(+1.46%) |
May 20, 2024 | 29.16 | 29.25 | 28.55 | 28.83 | 601,438 | -0.17(-0.59%) |
May 17, 2024 | 30.12 | 30.26 | 28.94 | 29.00 | 879,299 | -1.31(-4.32%) |
May 16, 2024 | 30.00 | 30.94 | 29.92 | 30.31 | 572,573 | +0.23(+0.76%) |
May 15, 2024 | 30.60 | 30.60 | 29.87 | 30.08 | 674,154 | +0.10(+0.33%) |
May 14, 2024 | 31.17 | 31.37 | 29.94 | 29.98 | 399,858 | -0.48(-1.58%) |
May 13, 2024 | 30.85 | 31.31 | 30.44 | 30.46 | 422,834 | -0.03(-0.10%) |
May 10, 2024 | 31.92 | 32.26 | 30.29 | 30.49 | 586,170 | -1.03(-3.27%) |
May 09, 2024 | 32.60 | 32.70 | 30.95 | 31.52 | 1,591,497 | -1.65(-4.97%) |
May 08, 2024 | 32.96 | 33.69 | 32.82 | 33.17 | 609,055 | -0.11(-0.33%) |
May 07, 2024 | 32.30 | 33.43 | 32.30 | 33.28 | 634,121 | +1.09(+3.39%) |
May 06, 2024 | 31.42 | 32.53 | 31.28 | 32.19 | 422,993 | +1.29(+4.17%) |
May 03, 2024 | 31.80 | 31.80 | 30.72 | 30.90 | 319,727 | -0.25(-0.80%) |
May 02, 2024 | 31.77 | 31.86 | 30.63 | 31.15 | 354,793 | -0.10(-0.32%) |
May 01, 2024 | 29.55 | 31.54 | 29.49 | 31.25 | 894,118 | +2.25(+7.76%) |
Apr 30, 2024 | 29.82 | 29.88 | 28.99 | 29.00 | 287,936 | -0.95(-3.17%) |
Apr 29, 2024 | 30.13 | 30.30 | 29.85 | 29.95 | 251,873 | +0.13(+0.44%) |
Apr 26, 2024 | 29.21 | 29.99 | 29.15 | 29.82 | 405,948 | +0.72(+2.47%) |
Apr 25, 2024 | 29.75 | 29.82 | 29.02 | 29.10 | 356,308 | -0.90(-3.00%) |
Apr 24, 2024 | 30.41 | 30.60 | 29.60 | 30.00 | 381,492 | -0.31(-1.02%) |
Apr 23, 2024 | 29.80 | 30.41 | 29.80 | 30.31 | 828,230 | +0.66(+2.23%) |
Apr 22, 2024 | 30.10 | 30.47 | 29.62 | 29.65 | 419,236 | -0.27(-0.90%) |
Apr 19, 2024 | 30.27 | 30.47 | 29.54 | 29.92 | 670,329 | -0.44(-1.45%) |
Apr 18, 2024 | 30.08 | 31.07 | 29.83 | 30.36 | 882,059 | +0.27(+0.90%) |
Apr 17, 2024 | 30.89 | 30.94 | 29.81 | 30.09 | 950,803 | -0.68(-2.21%) |
Apr 16, 2024 | 30.37 | 31.07 | 30.08 | 30.77 | 625,371 | +0.17(+0.56%) |
Apr 15, 2024 | 30.68 | 31.15 | 29.69 | 30.60 | 807,415 | +0.00(+0.00%) |
Apr 12, 2024 | 31.00 | 31.47 | 30.55 | 30.60 | 730,401 | -0.80(-2.55%) |
Apr 11, 2024 | 32.31 | 32.42 | 31.16 | 31.40 | 712,556 | -0.60(-1.88%) |
Apr 10, 2024 | 32.50 | 33.15 | 31.82 | 32.00 | 977,307 | -0.96(-2.91%) |
Apr 09, 2024 | 34.26 | 34.62 | 32.84 | 32.96 | 1,113,491 | -1.09(-3.20%) |
Apr 08, 2024 | 34.36 | 34.63 | 33.95 | 34.05 | 488,721 | -0.07(-0.21%) |
Apr 05, 2024 | 34.50 | 34.91 | 34.01 | 34.12 | 441,534 | -0.56(-1.61%) |
Apr 04, 2024 | 35.44 | 35.56 | 34.54 | 34.68 | 437,869 | -0.32(-0.91%) |
Apr 03, 2024 | 36.62 | 37.16 | 34.99 | 35.00 | 625,222 | -1.80(-4.89%) |
Apr 02, 2024 | 37.15 | 37.45 | 36.62 | 36.80 | 1,684,954 | -0.88(-2.34%) |
Apr 01, 2024 | 38.05 | 38.05 | 36.96 | 37.68 | 356,271 | -0.36(-0.95%) |
Mar 28, 2024 | 37.83 | 38.42 | 37.72 | 38.04 | 505,909 | +0.21(+0.56%) |
Mar 27, 2024 | 38.23 | 38.26 | 37.54 | 37.83 | 408,230 | +0.08(+0.21%) |
Mar 26, 2024 | 39.10 | 39.10 | 37.44 | 37.75 | 350,951 | -0.91(-2.35%) |
Mar 25, 2024 | 37.67 | 39.19 | 37.25 | 38.66 | 654,896 | +1.47(+3.95%) |
Mar 22, 2024 | 37.67 | 37.97 | 36.33 | 37.19 | 1,290,351 | -0.68(-1.80%) |
Mar 21, 2024 | 39.15 | 39.46 | 37.49 | 37.87 | 850,593 | -0.88(-2.27%) |
Mar 20, 2024 | 38.80 | 39.65 | 38.25 | 38.75 | 721,670 | -0.17(-0.44%) |
Mar 19, 2024 | 38.93 | 40.65 | 38.75 | 38.92 | 909,258 | +1.71(+4.60%) |
Mar 18, 2024 | 36.52 | 37.58 | 36.01 | 37.21 | 388,572 | +0.62(+1.69%) |
Mar 15, 2024 | 36.49 | 36.84 | 36.16 | 36.59 | 311,034 | -0.08(-0.22%) |
Mar 14, 2024 | 37.43 | 37.71 | 36.00 | 36.67 | 762,980 | -0.72(-1.93%) |
Mar 13, 2024 | 37.66 | 37.82 | 36.99 | 37.39 | 568,717 | -0.21(-0.56%) |
Mar 12, 2024 | 37.65 | 37.78 | 37.12 | 37.60 | 776,425 | +0.30(+0.80%) |
Mar 11, 2024 | 37.34 | 38.05 | 36.47 | 37.30 | 820,066 | -0.20(-0.53%) |
Mar 08, 2024 | 37.13 | 38.15 | 37.00 | 37.50 | 1,646,543 | +0.70(+1.90%) |
Mar 07, 2024 | 36.13 | 37.08 | 35.25 | 36.80 | 1,873,107 | +0.83(+2.31%) |
Mar 06, 2024 | 37.15 | 37.84 | 35.75 | 35.97 | 1,084,381 | -1.16(-3.12%) |
Mar 05, 2024 | 37.55 | 37.74 | 36.30 | 37.13 | 640,483 | -0.85(-2.24%) |
Mar 04, 2024 | 38.72 | 39.73 | 37.98 | 37.98 | 1,408,931 | -1.12(-2.86%) |
Mar 01, 2024 | 37.92 | 39.15 | 36.75 | 39.10 | 3,183,223 | +1.93(+5.19%) |
Feb 29, 2024 | 46.31 | 46.99 | 36.37 | 37.17 | 5,299,169 | -26.65(-41.76%) |
Feb 28, 2024 | 64.00 | 64.54 | 63.04 | 63.82 | 403,516 | -0.47(-0.73%) |
Feb 27, 2024 | 66.14 | 66.80 | 64.13 | 64.29 | 248,893 | -0.94(-1.44%) |
Feb 26, 2024 | 66.56 | 67.14 | 65.20 | 65.23 | 255,135 | -1.48(-2.22%) |
Feb 23, 2024 | 66.58 | 68.29 | 65.58 | 66.71 | 169,014 | +0.24(+0.36%) |
Feb 22, 2024 | 66.88 | 68.58 | 66.27 | 66.47 | 588,291 | +0.81(+1.23%) |
Feb 21, 2024 | 65.74 | 66.59 | 65.16 | 65.66 | 121,056 | -0.66(-1.00%) |
Feb 20, 2024 | 66.80 | 67.62 | 66.13 | 66.32 | 127,362 | -0.78(-1.16%) |
Feb 16, 2024 | 68.15 | 68.90 | 66.66 | 67.10 | 116,931 | -1.51(-2.20%) |
Feb 15, 2024 | 68.46 | 69.00 | 67.12 | 68.61 | 384,948 | +2.29(+3.45%) |
Feb 14, 2024 | 66.90 | 67.66 | 65.68 | 66.32 | 212,016 | +0.32(+0.48%) |
Feb 13, 2024 | 69.28 | 69.64 | 65.69 | 66.00 | 221,193 | -5.73(-7.99%) |
Feb 12, 2024 | 69.83 | 72.98 | 69.16 | 71.73 | 233,117 | +1.82(+2.60%) |
Feb 09, 2024 | 69.86 | 71.62 | 68.58 | 69.91 | 168,831 | +0.95(+1.38%) |
Feb 08, 2024 | 67.93 | 68.99 | 67.17 | 68.96 | 149,154 | +1.75(+2.60%) |
Feb 07, 2024 | 69.56 | 69.75 | 66.64 | 67.21 | 322,769 | -2.69(-3.85%) |
Feb 06, 2024 | 71.42 | 71.80 | 69.19 | 69.90 | 155,430 | -1.05(-1.48%) |
Feb 05, 2024 | 71.73 | 71.73 | 69.78 | 70.95 | 181,533 | -1.08(-1.50%) |
Feb 02, 2024 | 71.05 | 72.22 | 70.19 | 72.03 | 109,288 | +0.37(+0.52%) |
Feb 01, 2024 | 71.18 | 72.18 | 69.53 | 71.66 | 189,340 | +0.89(+1.26%) |
Jan 31, 2024 | 72.46 | 73.27 | 70.66 | 70.77 | 157,275 | -2.47(-3.37%) |
Jan 30, 2024 | 75.35 | 75.48 | 72.75 | 73.24 | 182,806 | -2.30(-3.04%) |
Jan 29, 2024 | 73.35 | 76.25 | 72.74 | 75.54 | 424,443 | +1.45(+1.96%) |
Jan 26, 2024 | 74.86 | 76.35 | 73.65 | 74.09 | 300,772 | -0.56(-0.75%) |
Jan 25, 2024 | 75.86 | 76.67 | 74.61 | 74.65 | 121,086 | -0.88(-1.17%) |
Jan 24, 2024 | 76.38 | 78.14 | 73.92 | 75.53 | 223,515 | -2.75(-3.51%) |
Jan 23, 2024 | 80.26 | 80.26 | 77.91 | 78.28 | 227,443 | -1.74(-2.17%) |
Jan 22, 2024 | 79.30 | 81.06 | 79.28 | 80.02 | 145,148 | +1.11(+1.41%) |
Jan 19, 2024 | 78.19 | 79.29 | 76.43 | 78.91 | 239,591 | +1.47(+1.90%) |
Jan 18, 2024 | 76.68 | 77.71 | 75.71 | 77.44 | 102,770 | +1.44(+1.89%) |
Jan 17, 2024 | 76.55 | 76.57 | 74.69 | 76.00 | 247,014 | -1.15(-1.49%) |
Jan 16, 2024 | 76.65 | 77.37 | 74.93 | 77.15 | 161,357 | -0.26(-0.34%) |
Jan 12, 2024 | 77.20 | 78.84 | 77.01 | 77.41 | 167,566 | +1.01(+1.32%) |
Jan 11, 2024 | 75.15 | 76.47 | 74.59 | 76.40 | 202,499 | +1.30(+1.73%) |
Jan 10, 2024 | 75.06 | 75.59 | 74.28 | 75.10 | 114,485 | -0.30(-0.40%) |
Jan 09, 2024 | 74.80 | 76.03 | 74.53 | 75.40 | 160,733 | +0.07(+0.09%) |
Jan 08, 2024 | 72.97 | 75.41 | 72.97 | 75.33 | 214,957 | +0.68(+0.91%) |
Jan 05, 2024 | 72.82 | 75.30 | 72.62 | 74.65 | 251,145 | +1.22(+1.66%) |
Jan 04, 2024 | 73.54 | 74.28 | 72.69 | 73.43 | 120,540 | +0.11(+0.15%) |
Jan 03, 2024 | 74.12 | 75.50 | 73.03 | 73.32 | 178,669 | -2.82(-3.70%) |
Jan 02, 2024 | 77.15 | 77.43 | 75.14 | 76.14 | 194,114 | -1.71(-2.20%) |
Dec 29, 2023 | 79.00 | 79.86 | 77.64 | 77.85 | 229,917 | -1.21(-1.53%) |
Dec 28, 2023 | 79.41 | 79.59 | 78.03 | 79.06 | 426,771 | -0.48(-0.60%) |
Dec 27, 2023 | 79.01 | 79.66 | 78.14 | 79.54 | 236,405 | +0.87(+1.11%) |
Dec 26, 2023 | 76.76 | 78.67 | 75.74 | 78.67 | 194,994 | +2.08(+2.72%) |
Dec 22, 2023 | 75.00 | 78.02 | 74.67 | 76.59 | 531,986 | +0.66(+0.87%) |
Dec 21, 2023 | 73.91 | 76.14 | 73.09 | 75.93 | 334,255 | +3.14(+4.31%) |
Dec 20, 2023 | 74.00 | 75.64 | 72.32 | 72.79 | 563,986 | -1.62(-2.18%) |
Dec 19, 2023 | 71.60 | 74.62 | 71.00 | 74.41 | 406,002 | +3.08(+4.32%) |
Dec 18, 2023 | 70.15 | 71.94 | 69.30 | 71.33 | 294,875 | +1.18(+1.68%) |
Dec 15, 2023 | 70.90 | 71.31 | 68.01 | 70.15 | 439,852 | -1.09(-1.53%) |
Dec 14, 2023 | 70.34 | 72.43 | 69.79 | 71.24 | 409,459 | +1.28(+1.83%) |
Dec 13, 2023 | 68.99 | 71.57 | 67.77 | 69.96 | 266,126 | +1.18(+1.72%) |
Dec 12, 2023 | 67.29 | 69.07 | 66.07 | 68.78 | 295,419 | +1.58(+2.35%) |
Dec 11, 2023 | 69.33 | 69.42 | 66.51 | 67.20 | 273,405 | -2.34(-3.36%) |
Dec 08, 2023 | 67.59 | 71.67 | 67.43 | 69.54 | 724,323 | +1.55(+2.28%) |
Dec 07, 2023 | 66.38 | 68.00 | 65.50 | 67.99 | 269,686 | +1.58(+2.38%) |
Dec 06, 2023 | 63.38 | 66.58 | 63.38 | 66.41 | 368,536 | +3.27(+5.18%) |
Dec 05, 2023 | 63.90 | 65.15 | 63.03 | 63.14 | 113,769 | -1.26(-1.96%) |
Dec 04, 2023 | 65.45 | 66.00 | 63.51 | 64.40 | 168,823 | -1.96(-2.95%) |
Dec 01, 2023 | 65.17 | 66.92 | 62.89 | 66.36 | 318,151 | +1.12(+1.72%) |
Nov 30, 2023 | 67.97 | 68.42 | 64.80 | 65.24 | 203,557 | -2.55(-3.76%) |
Nov 29, 2023 | 67.38 | 69.00 | 67.05 | 67.79 | 232,953 | +0.91(+1.36%) |
Nov 28, 2023 | 65.90 | 67.85 | 65.58 | 66.88 | 366,283 | +0.90(+1.36%) |
Nov 27, 2023 | 64.75 | 66.33 | 64.20 | 65.98 | 226,800 | +1.07(+1.65%) |
Nov 24, 2023 | 65.63 | 65.87 | 64.34 | 64.91 | 107,136 | -0.73(-1.11%) |
Nov 22, 2023 | 65.16 | 66.76 | 64.33 | 65.64 | 291,012 | +1.42(+2.21%) |
Nov 21, 2023 | 65.76 | 66.46 | 63.64 | 64.22 | 207,321 | -2.24(-3.37%) |
Nov 20, 2023 | 63.86 | 68.05 | 63.11 | 66.46 | 505,545 | +3.43(+5.44%) |
Nov 17, 2023 | 61.00 | 65.23 | 60.62 | 63.03 | 614,101 | +2.63(+4.35%) |
Nov 16, 2023 | 59.63 | 60.44 | 57.67 | 60.40 | 321,931 | +0.54(+0.90%) |
Nov 15, 2023 | 57.80 | 60.76 | 57.80 | 59.86 | 365,512 | +2.90(+5.09%) |
Nov 14, 2023 | 54.96 | 58.77 | 54.96 | 56.96 | 301,236 | +3.55(+6.65%) |
Nov 13, 2023 | 53.47 | 53.93 | 52.56 | 53.41 | 179,055 | -0.66(-1.22%) |
Nov 10, 2023 | 53.85 | 54.58 | 52.44 | 54.07 | 145,770 | +0.74(+1.39%) |
Nov 09, 2023 | 55.33 | 56.20 | 52.98 | 53.33 | 282,124 | -1.74(-3.16%) |
Nov 08, 2023 | 55.86 | 56.45 | 54.68 | 55.07 | 142,312 | -0.93(-1.66%) |
Nov 07, 2023 | 55.40 | 57.98 | 55.40 | 56.00 | 312,186 | +0.55(+0.99%) |
Nov 06, 2023 | 53.15 | 55.45 | 52.29 | 55.45 | 289,913 | +2.46(+4.64%) |
Nov 03, 2023 | 53.20 | 53.84 | 52.28 | 52.99 | 368,051 | +1.09(+2.10%) |
Nov 02, 2023 | 49.75 | 52.68 | 49.70 | 51.90 | 672,851 | +2.94(+6.00%) |
Nov 01, 2023 | 49.64 | 49.96 | 47.79 | 48.96 | 354,955 | -1.20(-2.39%) |
Oct 31, 2023 | 49.38 | 51.07 | 49.38 | 50.16 | 329,090 | +0.63(+1.27%) |
Oct 30, 2023 | 49.52 | 50.31 | 48.81 | 49.53 | 304,577 | +1.06(+2.19%) |
Oct 27, 2023 | 49.36 | 49.57 | 48.23 | 48.47 | 508,289 | -0.23(-0.47%) |
Oct 26, 2023 | 49.62 | 50.50 | 48.60 | 48.70 | 566,221 | -1.13(-2.27%) |
Oct 25, 2023 | 53.59 | 53.59 | 49.81 | 49.83 | 435,926 | -4.25(-7.86%) |
Oct 24, 2023 | 54.92 | 55.87 | 53.69 | 54.08 | 231,221 | -0.32(-0.59%) |
Oct 23, 2023 | 53.96 | 55.53 | 53.77 | 54.40 | 229,788 | -0.23(-0.42%) |
Oct 20, 2023 | 57.69 | 58.14 | 53.78 | 54.63 | 345,790 | -3.42(-5.89%) |
Oct 19, 2023 | 57.98 | 58.38 | 56.78 | 58.05 | 385,447 | -0.15(-0.26%) |
Oct 18, 2023 | 58.05 | 59.90 | 57.40 | 58.20 | 797,915 | -0.36(-0.61%) |
Oct 17, 2023 | 58.00 | 59.43 | 58.00 | 58.56 | 331,936 | -0.05(-0.09%) |
Oct 16, 2023 | 57.38 | 59.15 | 57.29 | 58.61 | 174,151 | +1.38(+2.41%) |
Oct 13, 2023 | 57.36 | 57.53 | 56.54 | 57.23 | 189,661 | -0.02(-0.03%) |
Oct 12, 2023 | 58.98 | 59.99 | 56.68 | 57.25 | 563,245 | -2.05(-3.46%) |
Oct 11, 2023 | 60.30 | 61.13 | 59.14 | 59.30 | 181,506 | -1.08(-1.79%) |
Oct 10, 2023 | 58.93 | 61.53 | 58.93 | 60.38 | 604,647 | +1.61(+2.74%) |
Oct 09, 2023 | 57.85 | 58.84 | 57.25 | 58.77 | 162,156 | +0.43(+0.74%) |
Oct 06, 2023 | 55.28 | 58.34 | 55.09 | 58.34 | 400,359 | +2.52(+4.51%) |
Oct 05, 2023 | 55.16 | 56.31 | 54.19 | 55.82 | 235,638 | +0.25(+0.45%) |
Oct 04, 2023 | 56.00 | 56.90 | 55.11 | 55.57 | 189,946 | -0.43(-0.77%) |
Oct 03, 2023 | 56.53 | 57.91 | 55.46 | 56.00 | 393,585 | -1.29(-2.25%) |
Oct 02, 2023 | 56.98 | 58.12 | 56.60 | 57.29 | 179,081 | -0.06(-0.10%) |
Sep 29, 2023 | 58.35 | 59.53 | 57.16 | 57.35 | 216,197 | -0.53(-0.92%) |
Sep 28, 2023 | 58.30 | 58.32 | 56.66 | 57.88 | 336,572 | -0.91(-1.55%) |
Sep 27, 2023 | 57.95 | 59.79 | 57.60 | 58.79 | 498,067 | +0.82(+1.41%) |
Sep 26, 2023 | 58.42 | 59.06 | 57.67 | 57.97 | 447,084 | -0.55(-0.94%) |
Sep 25, 2023 | 56.33 | 59.25 | 58.21 | 58.52 | 457,996 | +2.65(+4.74%) |
Sep 22, 2023 | 54.74 | 56.43 | 54.15 | 55.87 | 247,065 | +1.36(+2.49%) |
Sep 21, 2023 | 53.99 | 55.20 | 52.59 | 54.51 | 471,497 | -0.27(-0.49%) |
Sep 20, 2023 | 55.69 | 56.00 | 54.22 | 54.78 | 754,672 | -1.76(-3.11%) |
Sep 19, 2023 | 47.47 | 57.71 | 47.39 | 56.54 | 1,492,965 | +5.54(+10.86%) |
Sep 18, 2023 | 52.27 | 52.81 | 50.01 | 51.00 | 636,448 | -1.18(-2.26%) |
Sep 15, 2023 | 52.94 | 53.43 | 51.84 | 52.18 | 432,760 | -0.65(-1.23%) |
Sep 14, 2023 | 52.22 | 52.97 | 51.81 | 52.83 | 182,278 | +1.78(+3.49%) |
Sep 13, 2023 | 51.18 | 51.61 | 50.27 | 51.05 | 147,405 | -0.20(-0.39%) |
Sep 12, 2023 | 50.51 | 51.74 | 50.30 | 51.25 | 211,052 | -0.14(-0.27%) |
Sep 11, 2023 | 52.47 | 52.47 | 51.36 | 51.39 | 266,697 | -0.85(-1.63%) |
Sep 08, 2023 | 51.73 | 52.91 | 51.57 | 52.24 | 221,680 | +0.43(+0.83%) |
Sep 07, 2023 | 51.43 | 52.06 | 50.10 | 51.81 | 201,518 | -0.12(-0.23%) |
Sep 06, 2023 | 51.32 | 52.44 | 51.03 | 51.93 | 149,946 | +0.70(+1.37%) |
Sep 05, 2023 | 48.57 | 51.89 | 48.27 | 51.23 | 271,941 | +1.78(+3.60%) |
Sep 01, 2023 | 49.40 | 49.83 | 49.00 | 49.45 | 154,025 | +0.55(+1.12%) |
Aug 31, 2023 | 47.84 | 49.64 | 47.81 | 48.90 | 230,600 | +1.12(+2.34%) |
Aug 30, 2023 | 48.52 | 48.52 | 47.41 | 47.78 | 171,426 | -0.68(-1.40%) |
Aug 29, 2023 | 47.65 | 48.91 | 47.35 | 48.46 | 91,452 | +0.81(+1.70%) |
Aug 28, 2023 | 48.32 | 48.89 | 47.65 | 47.65 | 130,001 | -0.29(-0.60%) |
Aug 25, 2023 | 48.34 | 48.35 | 46.70 | 47.94 | 130,142 | +0.24(+0.50%) |
Aug 24, 2023 | 49.97 | 50.44 | 47.63 | 47.70 | 129,163 | -1.93(-3.89%) |
Aug 23, 2023 | 47.54 | 50.85 | 47.54 | 49.63 | 512,104 | +2.18(+4.59%) |
Aug 22, 2023 | 46.46 | 47.78 | 45.60 | 47.45 | 194,432 | +1.45(+3.15%) |
Aug 21, 2023 | 45.62 | 46.26 | 45.62 | 46.00 | 219,424 | +0.55(+1.21%) |
Aug 18, 2023 | 45.18 | 45.92 | 45.00 | 45.45 | 171,365 | -0.20(-0.44%) |
Aug 17, 2023 | 47.15 | 47.19 | 45.64 | 45.65 | 123,636 | -1.29(-2.75%) |
Aug 16, 2023 | 47.19 | 48.04 | 46.90 | 46.94 | 149,810 | -0.11(-0.23%) |
Aug 15, 2023 | 48.13 | 48.40 | 47.00 | 47.05 | 184,368 | -1.86(-3.80%) |
Aug 14, 2023 | 48.24 | 48.93 | 47.51 | 48.91 | 113,356 | +0.34(+0.70%) |
Aug 11, 2023 | 48.93 | 49.46 | 48.36 | 48.57 | 101,648 | -0.69(-1.40%) |
Aug 10, 2023 | 49.15 | 50.41 | 48.60 | 49.26 | 124,855 | +0.46(+0.94%) |
Aug 09, 2023 | 48.80 | 49.27 | 48.25 | 48.80 | 105,162 | +0.05(+0.10%) |
Aug 08, 2023 | 49.93 | 49.76 | 47.75 | 48.75 | 193,962 | -2.02(-3.98%) |
Aug 07, 2023 | 51.71 | 52.05 | 49.54 | 50.77 | 178,969 | -0.67(-1.30%) |
Aug 04, 2023 | 49.54 | 52.36 | 49.42 | 51.44 | 473,725 | +2.57(+5.26%) |
Aug 03, 2023 | 49.07 | 49.56 | 47.96 | 48.87 | 396,037 | -0.33(-0.67%) |
Aug 02, 2023 | 50.26 | 50.32 | 48.60 | 49.20 | 185,405 | -2.13(-4.15%) |
Aug 01, 2023 | 52.33 | 52.54 | 50.85 | 51.33 | 138,950 | -1.13(-2.15%) |
Jul 31, 2023 | 52.13 | 53.40 | 52.13 | 52.46 | 159,970 | +0.63(+1.22%) |
Jul 28, 2023 | 51.13 | 52.26 | 50.55 | 51.83 | 228,697 | +1.58(+3.14%) |
Jul 27, 2023 | 54.46 | 54.59 | 50.11 | 50.25 | 351,965 | -3.57(-6.63%) |
Jul 26, 2023 | 53.64 | 54.73 | 53.18 | 53.82 | 222,696 | -0.46(-0.85%) |
Jul 25, 2023 | 54.72 | 55.31 | 53.93 | 54.28 | 324,213 | -0.28(-0.51%) |
Jul 24, 2023 | 54.10 | 54.62 | 53.57 | 54.56 | 196,813 | +0.70(+1.30%) |
Jul 21, 2023 | 55.92 | 55.99 | 53.68 | 53.86 | 231,144 | -1.43(-2.59%) |
Jul 20, 2023 | 59.06 | 59.43 | 54.69 | 55.29 | 283,039 | -4.89(-8.13%) |
Jul 19, 2023 | 59.39 | 61.13 | 59.00 | 60.18 | 342,881 | +1.27(+2.16%) |
Jul 18, 2023 | 59.47 | 60.48 | 58.89 | 58.91 | 225,969 | -0.02(-0.03%) |
Jul 17, 2023 | 57.20 | 59.71 | 56.79 | 58.93 | 337,178 | +2.42(+4.28%) |
Jul 14, 2023 | 58.70 | 59.17 | 56.50 | 56.51 | 292,719 | -2.24(-3.81%) |
Jul 13, 2023 | 56.66 | 59.09 | 56.48 | 58.75 | 325,879 | +2.91(+5.21%) |
Jul 12, 2023 | 56.00 | 56.35 | 55.18 | 55.84 | 302,656 | +0.73(+1.32%) |
Jul 11, 2023 | 55.22 | 55.56 | 54.67 | 55.11 | 218,498 | -0.01(-0.02%) |
Jul 10, 2023 | 53.25 | 55.53 | 53.25 | 55.12 | 305,459 | +1.52(+2.84%) |
Jul 07, 2023 | 51.61 | 54.19 | 51.08 | 53.60 | 307,459 | +2.24(+4.36%) |
Jul 06, 2023 | 51.48 | 52.40 | 51.24 | 51.36 | 300,440 | -0.73(-1.40%) |
Jul 05, 2023 | 51.01 | 53.35 | 50.88 | 52.09 | 549,061 | +1.08(+2.12%) |