Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.80 | 38.54 | 34.00 | 34.40 | 1,387,836 | -4.15(-10.77%) |
Apr 29, 2024 | 37.00 | 40.06 | 34.31 | 38.55 | 1,879,045 | +1.73(+4.70%) |
Apr 26, 2024 | 35.02 | 40.09 | 34.25 | 36.82 | 4,547,488 | +2.13(+6.14%) |
Apr 25, 2024 | 28.49 | 35.00 | 27.91 | 34.69 | 3,316,620 | +4.94(+16.61%) |
Apr 24, 2024 | 30.61 | 35.00 | 26.46 | 29.75 | 12,188,507 | +8.03(+36.97%) |
Apr 23, 2024 | 21.05 | 22.09 | 21.00 | 21.72 | 522,997 | +0.18(+0.84%) |
Apr 22, 2024 | 20.08 | 22.55 | 19.75 | 21.54 | 1,089,277 | +1.55(+7.75%) |
Apr 19, 2024 | 19.50 | 20.31 | 19.50 | 19.99 | 837,094 | +0.24(+1.22%) |
Apr 18, 2024 | 20.74 | 21.25 | 19.19 | 19.75 | 591,952 | -0.71(-3.47%) |
Apr 17, 2024 | 20.98 | 21.47 | 20.34 | 20.46 | 281,499 | -0.46(-2.20%) |
Apr 16, 2024 | 19.82 | 21.08 | 19.82 | 20.92 | 399,917 | +0.60(+2.95%) |
Apr 15, 2024 | 21.40 | 21.55 | 19.82 | 20.32 | 627,946 | -0.95(-4.47%) |
Apr 12, 2024 | 22.48 | 22.64 | 20.38 | 21.27 | 879,158 | -1.67(-7.28%) |
Apr 11, 2024 | 22.64 | 23.95 | 22.10 | 22.94 | 614,384 | +0.24(+1.06%) |
Apr 10, 2024 | 23.00 | 23.21 | 21.96 | 22.70 | 645,530 | -0.80(-3.40%) |
Apr 09, 2024 | 26.00 | 26.24 | 23.18 | 23.50 | 1,198,390 | -2.87(-10.88%) |
Apr 08, 2024 | 23.79 | 27.31 | 23.30 | 26.37 | 1,687,546 | +2.99(+12.79%) |
Apr 05, 2024 | 23.15 | 24.04 | 22.54 | 23.38 | 486,276 | +0.27(+1.17%) |
Apr 04, 2024 | 23.06 | 24.12 | 22.50 | 23.11 | 669,090 | +0.15(+0.65%) |
Apr 03, 2024 | 23.10 | 24.42 | 21.84 | 22.96 | 1,771,514 | +0.49(+2.18%) |
Apr 02, 2024 | 22.00 | 22.87 | 21.62 | 22.47 | 660,573 | +0.00(+0.00%) |
Apr 01, 2024 | 21.30 | 22.55 | 20.87 | 22.47 | 963,034 | +1.30(+6.14%) |
Mar 28, 2024 | 20.27 | 21.86 | 19.35 | 21.17 | 1,804,949 | +2.20(+11.60%) |
Mar 27, 2024 | 17.85 | 19.14 | 17.85 | 18.97 | 661,599 | +1.22(+6.87%) |
Mar 26, 2024 | 19.20 | 19.20 | 17.75 | 17.75 | 617,423 | -1.26(-6.63%) |
Mar 25, 2024 | 19.50 | 19.83 | 18.64 | 19.01 | 540,375 | -0.48(-2.46%) |
Mar 22, 2024 | 21.57 | 21.70 | 19.14 | 19.49 | 1,095,513 | -1.39(-6.66%) |
Mar 21, 2024 | 20.33 | 21.18 | 19.50 | 20.88 | 823,612 | +0.55(+2.71%) |
Mar 20, 2024 | 18.50 | 20.48 | 18.01 | 20.33 | 1,196,842 | +2.11(+11.58%) |
Mar 19, 2024 | 16.76 | 18.33 | 16.33 | 18.22 | 1,147,628 | +1.06(+6.18%) |
Mar 18, 2024 | 15.61 | 17.29 | 15.10 | 17.16 | 2,938,549 | -0.42(-2.39%) |
Mar 15, 2024 | 17.69 | 18.20 | 16.74 | 17.58 | 2,062,108 | +0.02(+0.11%) |
Mar 14, 2024 | 19.19 | 19.30 | 17.33 | 17.56 | 1,517,369 | -1.74(-9.02%) |
Mar 13, 2024 | 19.74 | 20.40 | 19.16 | 19.30 | 845,017 | -0.80(-3.98%) |
Mar 12, 2024 | 20.70 | 21.36 | 19.83 | 20.10 | 856,800 | -0.59(-2.85%) |
Mar 11, 2024 | 22.80 | 24.15 | 20.67 | 20.69 | 1,310,338 | -2.56(-11.01%) |
Mar 08, 2024 | 22.07 | 25.77 | 22.07 | 23.25 | 1,797,599 | +1.24(+5.63%) |
Mar 07, 2024 | 23.96 | 24.16 | 20.76 | 22.01 | 1,846,549 | -1.10(-4.74%) |
Mar 06, 2024 | 21.27 | 23.78 | 20.77 | 23.11 | 2,153,184 | +2.52(+12.26%) |
Mar 05, 2024 | 19.80 | 22.49 | 19.64 | 20.58 | 1,750,052 | +0.20(+0.96%) |
Mar 04, 2024 | 16.44 | 21.75 | 16.24 | 20.39 | 3,954,523 | +3.92(+23.78%) |
Mar 01, 2024 | 15.75 | 16.84 | 14.57 | 16.47 | 3,531,694 | -1.45(-8.10%) |
Feb 29, 2024 | 19.07 | 19.07 | 17.75 | 17.92 | 2,574,108 | -0.70(-3.78%) |
Feb 28, 2024 | 16.74 | 18.95 | 16.28 | 18.63 | 1,919,473 | +1.89(+11.27%) |
Feb 27, 2024 | 15.90 | 16.85 | 15.41 | 16.74 | 1,120,858 | +1.17(+7.54%) |
Feb 26, 2024 | 15.38 | 16.67 | 14.67 | 15.57 | 1,626,314 | +0.24(+1.60%) |
Feb 23, 2024 | 15.92 | 16.19 | 14.76 | 15.32 | 1,816,027 | -0.86(-5.32%) |
Feb 22, 2024 | 18.24 | 19.45 | 15.94 | 16.18 | 4,430,387 | +1.32(+8.88%) |
Feb 21, 2024 | 15.42 | 15.69 | 14.14 | 14.86 | 1,593,025 | -0.78(-5.00%) |
Feb 20, 2024 | 17.52 | 17.53 | 15.31 | 15.64 | 1,814,856 | -1.32(-7.81%) |
Feb 16, 2024 | 17.27 | 17.50 | 16.62 | 16.97 | 1,350,285 | -0.32(-1.84%) |
Feb 15, 2024 | 18.48 | 18.67 | 16.32 | 17.29 | 2,813,698 | -1.40(-7.51%) |
Feb 14, 2024 | 18.72 | 19.11 | 18.40 | 18.69 | 586,959 | +0.38(+2.06%) |
Feb 13, 2024 | 19.71 | 19.71 | 18.23 | 18.31 | 976,999 | -2.06(-10.12%) |
Feb 12, 2024 | 17.77 | 20.43 | 17.77 | 20.38 | 1,233,076 | +2.24(+12.34%) |
Feb 09, 2024 | 17.83 | 18.41 | 17.63 | 18.14 | 663,003 | +0.39(+2.20%) |
Feb 08, 2024 | 17.80 | 18.40 | 17.49 | 17.75 | 616,315 | -0.19(-1.04%) |
Feb 07, 2024 | 18.58 | 18.78 | 16.73 | 17.93 | 1,481,217 | -0.79(-4.23%) |
Feb 06, 2024 | 17.98 | 19.15 | 17.95 | 18.72 | 885,289 | +0.35(+1.92%) |
Feb 05, 2024 | 19.61 | 19.71 | 18.33 | 18.37 | 976,295 | -1.47(-7.39%) |
Feb 02, 2024 | 21.24 | 21.24 | 19.63 | 19.84 | 1,110,325 | -1.57(-7.35%) |
Feb 01, 2024 | 22.95 | 23.31 | 21.07 | 21.41 | 1,056,279 | -1.49(-6.49%) |
Jan 31, 2024 | 24.88 | 28.36 | 22.65 | 22.90 | 2,037,063 | -1.92(-7.72%) |
Jan 30, 2024 | 22.98 | 25.39 | 22.49 | 24.82 | 1,651,627 | +1.11(+4.70%) |
Jan 29, 2024 | 19.27 | 23.94 | 18.76 | 23.70 | 1,801,643 | +4.29(+22.09%) |
Jan 26, 2024 | 20.14 | 20.31 | 19.35 | 19.41 | 598,997 | -0.42(-2.10%) |
Jan 25, 2024 | 19.85 | 20.24 | 19.66 | 19.83 | 323,566 | +0.05(+0.25%) |
Jan 24, 2024 | 20.30 | 20.98 | 19.64 | 19.78 | 504,051 | -0.31(-1.56%) |
Jan 23, 2024 | 18.85 | 20.19 | 18.82 | 20.09 | 946,312 | +0.85(+4.42%) |
Jan 22, 2024 | 18.31 | 20.02 | 17.69 | 19.24 | 2,278,540 | -0.49(-2.48%) |
Jan 19, 2024 | 20.92 | 21.35 | 19.33 | 19.73 | 1,546,239 | -1.24(-5.92%) |
Jan 18, 2024 | 21.65 | 21.73 | 20.58 | 20.97 | 860,050 | -0.58(-2.68%) |
Jan 17, 2024 | 22.23 | 22.23 | 21.04 | 21.55 | 712,599 | -1.09(-4.80%) |
Jan 16, 2024 | 22.40 | 22.69 | 21.66 | 22.64 | 596,463 | -0.02(-0.09%) |
Jan 12, 2024 | 23.09 | 24.34 | 22.03 | 22.66 | 1,291,591 | +0.34(+1.53%) |
Jan 11, 2024 | 23.22 | 23.28 | 21.80 | 22.31 | 744,952 | -0.37(-1.64%) |
Jan 10, 2024 | 21.54 | 23.70 | 21.51 | 22.68 | 894,547 | +0.78(+3.57%) |
Jan 09, 2024 | 21.88 | 22.22 | 21.37 | 21.90 | 591,907 | +0.00(+0.00%) |
Jan 08, 2024 | 22.00 | 22.41 | 21.18 | 21.90 | 716,925 | +0.14(+0.63%) |
Jan 05, 2024 | 21.03 | 22.56 | 21.03 | 21.77 | 907,039 | +0.37(+1.74%) |
Jan 04, 2024 | 22.08 | 22.42 | 21.23 | 21.39 | 877,008 | -0.89(-3.99%) |
Jan 03, 2024 | 23.37 | 23.72 | 21.82 | 22.28 | 1,073,953 | -1.26(-5.36%) |
Jan 02, 2024 | 20.46 | 24.59 | 20.25 | 23.55 | 2,204,939 | +3.02(+14.72%) |
Dec 29, 2023 | 20.51 | 21.03 | 19.64 | 20.52 | 882,748 | +0.27(+1.35%) |
Dec 28, 2023 | 20.44 | 21.18 | 19.61 | 20.25 | 1,151,792 | +0.22(+1.07%) |
Dec 27, 2023 | 19.28 | 20.09 | 18.55 | 20.03 | 1,566,870 | +1.14(+6.06%) |
Dec 26, 2023 | 19.60 | 19.77 | 18.49 | 18.89 | 1,366,769 | -0.77(-3.93%) |
Dec 22, 2023 | 20.85 | 21.41 | 19.24 | 19.66 | 1,691,481 | -1.17(-5.63%) |
Dec 21, 2023 | 20.15 | 20.88 | 19.59 | 20.84 | 1,642,095 | +1.26(+6.44%) |
Dec 20, 2023 | 21.42 | 21.42 | 19.34 | 19.58 | 1,587,634 | -0.74(-3.66%) |
Dec 19, 2023 | 22.89 | 23.26 | 20.25 | 20.32 | 1,703,043 | -0.66(-3.17%) |
Dec 18, 2023 | 19.89 | 22.65 | 19.89 | 20.98 | 1,532,325 | +0.99(+4.94%) |
Dec 15, 2023 | 20.55 | 20.79 | 19.16 | 20.00 | 3,157,144 | +0.01(+0.05%) |
Dec 14, 2023 | 21.29 | 23.25 | 19.24 | 19.99 | 3,044,726 | -1.13(-5.37%) |
Dec 13, 2023 | 22.24 | 23.47 | 16.51 | 21.12 | 4,806,202 | -1.35(-6.03%) |
Dec 12, 2023 | 24.92 | 24.92 | 22.40 | 22.47 | 1,377,965 | -2.45(-9.83%) |
Dec 11, 2023 | 24.71 | 25.68 | 23.82 | 24.92 | 794,521 | +0.21(+0.83%) |
Dec 08, 2023 | 23.83 | 25.72 | 23.38 | 24.72 | 897,897 | +0.62(+2.56%) |
Dec 07, 2023 | 21.80 | 25.90 | 21.54 | 24.10 | 1,658,911 | +2.30(+10.54%) |
Dec 06, 2023 | 21.34 | 22.72 | 21.08 | 21.80 | 673,192 | +1.02(+4.89%) |
Dec 05, 2023 | 22.50 | 22.91 | 20.77 | 20.79 | 950,965 | -1.83(-8.08%) |
Dec 04, 2023 | 19.60 | 24.31 | 19.60 | 22.62 | 1,955,861 | +2.91(+14.79%) |
Dec 01, 2023 | 17.64 | 19.77 | 17.22 | 19.70 | 1,701,993 | +1.71(+9.51%) |
Nov 30, 2023 | 17.80 | 19.56 | 17.74 | 17.99 | 1,789,865 | +0.17(+0.93%) |
Nov 29, 2023 | 17.63 | 19.20 | 17.11 | 17.83 | 1,176,941 | +0.32(+1.84%) |
Nov 28, 2023 | 18.24 | 18.93 | 16.88 | 17.50 | 2,388,693 | -1.24(-6.62%) |
Nov 27, 2023 | 20.45 | 20.88 | 17.90 | 18.74 | 2,464,364 | -1.74(-8.50%) |
Nov 24, 2023 | 22.08 | 22.31 | 20.29 | 20.48 | 754,512 | -1.81(-8.11%) |
Nov 22, 2023 | 23.27 | 23.44 | 21.25 | 22.29 | 1,249,895 | -1.06(-4.52%) |
Nov 21, 2023 | 24.04 | 24.61 | 23.30 | 23.35 | 771,682 | -1.03(-4.21%) |
Nov 20, 2023 | 21.51 | 24.60 | 21.26 | 24.38 | 1,700,034 | +2.99(+13.99%) |
Nov 17, 2023 | 20.03 | 22.38 | 20.00 | 21.38 | 1,526,985 | +0.81(+3.94%) |
Nov 16, 2023 | 22.41 | 22.72 | 20.10 | 20.57 | 1,699,177 | -2.09(-9.23%) |
Nov 15, 2023 | 22.64 | 23.54 | 21.37 | 22.66 | 1,463,887 | +0.07(+0.33%) |
Nov 14, 2023 | 21.10 | 23.24 | 20.77 | 22.59 | 2,325,028 | +2.04(+9.95%) |
Nov 13, 2023 | 23.91 | 23.91 | 15.54 | 20.54 | 8,847,263 | -3.35(-14.02%) |
Nov 10, 2023 | 27.91 | 28.24 | 23.89 | 23.90 | 2,286,933 | -4.17(-14.87%) |
Nov 09, 2023 | 29.42 | 30.15 | 27.90 | 28.07 | 1,077,978 | -0.47(-1.64%) |
Nov 08, 2023 | 29.68 | 31.26 | 25.20 | 28.53 | 3,108,971 | -3.93(-12.10%) |
Nov 07, 2023 | 30.76 | 33.69 | 29.40 | 32.46 | 1,958,566 | +2.09(+6.88%) |
Nov 06, 2023 | 38.85 | 38.85 | 29.96 | 30.37 | 1,537,762 | -8.42(-21.70%) |
Nov 03, 2023 | 37.39 | 39.67 | 37.24 | 38.79 | 323,450 | +1.99(+5.40%) |
Nov 02, 2023 | 34.95 | 37.41 | 34.95 | 36.80 | 351,195 | +2.81(+8.26%) |
Nov 01, 2023 | 33.50 | 34.38 | 33.11 | 34.00 | 157,316 | +0.20(+0.58%) |
Oct 31, 2023 | 33.90 | 34.33 | 33.38 | 33.80 | 147,159 | -0.07(-0.19%) |
Oct 30, 2023 | 34.31 | 34.58 | 33.33 | 33.86 | 172,653 | +0.27(+0.81%) |
Oct 27, 2023 | 33.42 | 33.87 | 32.76 | 33.59 | 358,927 | +0.72(+2.19%) |
Oct 26, 2023 | 33.66 | 34.32 | 32.57 | 32.88 | 305,500 | -0.72(-2.14%) |
Oct 25, 2023 | 35.24 | 36.36 | 33.55 | 33.59 | 288,573 | -2.10(-5.88%) |
Oct 24, 2023 | 36.23 | 36.60 | 35.19 | 35.69 | 247,863 | +0.07(+0.18%) |
Oct 23, 2023 | 35.37 | 36.35 | 34.40 | 35.63 | 307,624 | +0.14(+0.39%) |
Oct 20, 2023 | 36.12 | 36.66 | 35.19 | 35.49 | 372,714 | -0.59(-1.63%) |
Oct 19, 2023 | 37.73 | 37.81 | 36.00 | 36.08 | 202,686 | -1.72(-4.54%) |
Oct 18, 2023 | 38.57 | 38.57 | 37.68 | 37.79 | 232,932 | -1.42(-3.62%) |
Oct 17, 2023 | 38.34 | 39.51 | 38.28 | 39.21 | 221,977 | +0.53(+1.38%) |
Oct 16, 2023 | 37.84 | 38.87 | 37.28 | 38.68 | 220,283 | +1.53(+4.12%) |
Oct 13, 2023 | 37.92 | 38.48 | 35.99 | 37.15 | 281,401 | -0.65(-1.73%) |
Oct 12, 2023 | 40.11 | 40.16 | 37.59 | 37.80 | 137,598 | -2.43(-6.03%) |
Oct 11, 2023 | 40.04 | 40.52 | 39.47 | 40.23 | 144,876 | +0.39(+0.98%) |
Oct 10, 2023 | 38.91 | 40.17 | 38.77 | 39.84 | 192,194 | +1.18(+3.04%) |
Oct 09, 2023 | 36.79 | 38.92 | 36.79 | 38.66 | 203,802 | +1.66(+4.49%) |
Oct 06, 2023 | 36.67 | 37.78 | 35.96 | 37.00 | 244,909 | -0.11(-0.30%) |
Oct 05, 2023 | 36.15 | 37.26 | 35.61 | 37.11 | 194,520 | +0.78(+2.16%) |
Oct 04, 2023 | 35.02 | 36.41 | 33.99 | 36.33 | 264,774 | +1.65(+4.76%) |
Oct 03, 2023 | 35.18 | 35.85 | 34.37 | 34.68 | 337,209 | -0.97(-2.72%) |
Oct 02, 2023 | 38.12 | 38.62 | 35.31 | 35.65 | 505,295 | -2.61(-6.83%) |
Sep 29, 2023 | 39.60 | 39.92 | 38.21 | 38.26 | 164,002 | -0.78(-2.01%) |
Sep 28, 2023 | 38.86 | 39.81 | 38.32 | 39.05 | 211,689 | +0.21(+0.55%) |
Sep 27, 2023 | 38.24 | 39.08 | 38.13 | 38.83 | 195,010 | +1.02(+2.69%) |
Sep 26, 2023 | 39.13 | 39.48 | 37.69 | 37.81 | 299,626 | -1.54(-3.91%) |
Sep 25, 2023 | 37.07 | 39.40 | 38.80 | 39.35 | 262,465 | +2.03(+5.43%) |
Sep 22, 2023 | 39.89 | 40.14 | 36.48 | 37.33 | 875,825 | -2.64(-6.61%) |
Sep 21, 2023 | 40.91 | 40.95 | 39.44 | 39.97 | 366,518 | -1.51(-3.65%) |
Sep 20, 2023 | 41.76 | 42.66 | 41.43 | 41.48 | 137,274 | +0.05(+0.11%) |
Sep 19, 2023 | 41.96 | 42.56 | 41.41 | 41.43 | 215,388 | -0.51(-1.22%) |
Sep 18, 2023 | 42.63 | 42.65 | 41.59 | 41.95 | 175,179 | -0.75(-1.75%) |
Sep 15, 2023 | 42.48 | 42.79 | 41.63 | 42.69 | 507,714 | +0.03(+0.07%) |
Sep 14, 2023 | 42.18 | 42.99 | 42.05 | 42.67 | 264,735 | +1.05(+2.53%) |
Sep 13, 2023 | 42.69 | 42.75 | 41.61 | 41.61 | 347,255 | -1.01(-2.37%) |
Sep 12, 2023 | 43.76 | 44.04 | 42.54 | 42.62 | 284,493 | -1.34(-3.06%) |
Sep 11, 2023 | 43.89 | 44.47 | 43.42 | 43.96 | 179,515 | +0.54(+1.25%) |
Sep 08, 2023 | 43.89 | 44.79 | 43.26 | 43.42 | 130,812 | -0.50(-1.15%) |
Sep 07, 2023 | 44.19 | 44.73 | 43.78 | 43.93 | 156,241 | -0.46(-1.03%) |
Sep 06, 2023 | 45.70 | 46.70 | 44.34 | 44.38 | 181,854 | -1.46(-3.18%) |
Sep 05, 2023 | 47.21 | 47.49 | 45.61 | 45.84 | 231,938 | -1.89(-3.95%) |
Sep 01, 2023 | 48.23 | 48.74 | 47.21 | 47.73 | 134,539 | -0.07(-0.15%) |
Aug 31, 2023 | 48.85 | 49.23 | 47.75 | 47.80 | 190,872 | -0.66(-1.36%) |
Aug 30, 2023 | 47.69 | 48.54 | 47.55 | 48.45 | 199,796 | +0.78(+1.64%) |
Aug 29, 2023 | 45.60 | 47.74 | 45.31 | 47.67 | 385,596 | +1.97(+4.31%) |
Aug 28, 2023 | 42.41 | 45.78 | 42.41 | 45.70 | 339,828 | +3.57(+8.46%) |
Aug 25, 2023 | 42.27 | 42.79 | 40.93 | 42.13 | 281,646 | +0.06(+0.13%) |
Aug 24, 2023 | 42.50 | 42.98 | 41.55 | 42.08 | 530,046 | -0.75(-1.74%) |
Aug 23, 2023 | 44.81 | 45.11 | 42.66 | 42.83 | 465,020 | -1.87(-4.18%) |
Aug 22, 2023 | 43.90 | 45.60 | 42.71 | 44.69 | 496,688 | +0.89(+2.02%) |
Aug 21, 2023 | 46.04 | 46.46 | 43.46 | 43.81 | 471,268 | -1.96(-4.28%) |
Aug 18, 2023 | 45.89 | 46.89 | 44.89 | 45.77 | 287,426 | -0.67(-1.45%) |
Aug 17, 2023 | 47.04 | 47.77 | 46.37 | 46.44 | 133,813 | -0.31(-0.66%) |
Aug 16, 2023 | 48.14 | 48.88 | 46.50 | 46.75 | 244,343 | -1.59(-3.28%) |
Aug 15, 2023 | 48.56 | 48.95 | 47.75 | 48.33 | 127,137 | -0.82(-1.67%) |
Aug 14, 2023 | 48.21 | 49.19 | 47.48 | 49.15 | 164,202 | +0.45(+0.92%) |
Aug 11, 2023 | 46.48 | 48.91 | 46.20 | 48.71 | 187,139 | +1.81(+3.86%) |
Aug 10, 2023 | 48.64 | 49.46 | 46.39 | 46.90 | 295,667 | -1.72(-3.53%) |
Aug 09, 2023 | 50.48 | 50.76 | 48.41 | 48.61 | 268,592 | -1.89(-3.74%) |
Aug 08, 2023 | 49.50 | 51.18 | 48.98 | 50.50 | 267,523 | -0.19(-0.38%) |
Aug 07, 2023 | 49.89 | 50.85 | 49.20 | 50.69 | 224,625 | +1.27(+2.58%) |
Aug 04, 2023 | 48.77 | 49.72 | 48.08 | 49.42 | 172,019 | +1.17(+2.43%) |
Aug 03, 2023 | 48.54 | 49.25 | 48.12 | 48.25 | 142,153 | -0.76(-1.55%) |
Aug 02, 2023 | 48.89 | 49.69 | 47.45 | 49.01 | 244,385 | -0.86(-1.73%) |
Aug 01, 2023 | 50.72 | 50.80 | 49.48 | 49.87 | 213,225 | -0.99(-1.94%) |
Jul 31, 2023 | 51.42 | 51.69 | 49.30 | 50.86 | 377,449 | -0.30(-0.59%) |
Jul 28, 2023 | 52.67 | 53.39 | 50.39 | 51.16 | 481,677 | -0.27(-0.53%) |
Jul 27, 2023 | 54.90 | 55.61 | 50.38 | 51.43 | 583,163 | -2.72(-5.02%) |
Jul 26, 2023 | 51.28 | 54.51 | 50.16 | 54.15 | 1,775,744 | +1.29(+2.44%) |
Jul 25, 2023 | 53.53 | 55.23 | 52.54 | 52.86 | 347,870 | -0.75(-1.40%) |
Jul 24, 2023 | 51.74 | 54.50 | 51.63 | 53.61 | 248,290 | +1.96(+3.79%) |
Jul 21, 2023 | 52.06 | 52.20 | 51.11 | 51.65 | 384,919 | +0.00(+0.00%) |
Jul 20, 2023 | 51.18 | 52.06 | 50.73 | 51.65 | 393,911 | +0.29(+0.57%) |
Jul 19, 2023 | 50.01 | 51.47 | 49.56 | 51.36 | 380,886 | +1.42(+2.84%) |
Jul 18, 2023 | 47.28 | 50.48 | 46.93 | 49.94 | 492,977 | +2.98(+6.34%) |
Jul 17, 2023 | 45.29 | 47.30 | 45.17 | 46.96 | 226,044 | +1.52(+3.35%) |
Jul 14, 2023 | 45.78 | 46.30 | 44.88 | 45.44 | 176,096 | -0.50(-1.10%) |
Jul 13, 2023 | 44.41 | 46.23 | 44.25 | 45.95 | 290,414 | +1.91(+4.35%) |
Jul 12, 2023 | 43.98 | 44.42 | 43.04 | 44.03 | 187,478 | +0.53(+1.22%) |
Jul 11, 2023 | 42.77 | 43.81 | 42.64 | 43.50 | 174,431 | +1.00(+2.35%) |
Jul 10, 2023 | 40.86 | 42.57 | 40.86 | 42.50 | 263,555 | +1.54(+3.76%) |
Jul 07, 2023 | 40.54 | 41.81 | 40.47 | 40.97 | 130,495 | +0.41(+1.02%) |
Jul 06, 2023 | 41.15 | 41.15 | 39.75 | 40.55 | 226,723 | -0.94(-2.27%) |
Jul 05, 2023 | 42.04 | 42.65 | 41.25 | 41.50 | 143,878 | -0.87(-2.05%) |
Jul 03, 2023 | 42.11 | 42.76 | 41.64 | 42.37 | 73,994 | +0.26(+0.61%) |
Jun 30, 2023 | 42.94 | 43.02 | 41.93 | 42.11 | 152,031 | -0.19(-0.45%) |
Jun 29, 2023 | 43.07 | 43.98 | 41.88 | 42.30 | 305,887 | -0.39(-0.92%) |
Jun 28, 2023 | 40.42 | 42.98 | 40.29 | 42.70 | 459,061 | +2.31(+5.71%) |
Jun 27, 2023 | 39.00 | 40.44 | 38.30 | 40.39 | 221,370 | +1.81(+4.70%) |
Jun 26, 2023 | 38.53 | 39.55 | 38.39 | 38.58 | 191,427 | +0.17(+0.45%) |
Jun 23, 2023 | 37.57 | 38.51 | 37.26 | 38.40 | 510,102 | +0.17(+0.46%) |
Jun 22, 2023 | 39.01 | 39.01 | 37.96 | 38.23 | 158,023 | -0.75(-1.93%) |
Jun 21, 2023 | 39.45 | 39.55 | 38.74 | 38.98 | 247,372 | -0.58(-1.46%) |
Jun 20, 2023 | 37.78 | 40.08 | 37.47 | 39.55 | 448,749 | +1.67(+4.40%) |
Jun 16, 2023 | 37.18 | 38.08 | 36.27 | 37.89 | 665,314 | +0.33(+0.88%) |
Jun 15, 2023 | 35.72 | 37.85 | 37.56 | 429,418 | +4.73(+14.39%) | |
May 08, 2023 | 32.65 | 32.97 | 30.45 | 32.83 | 487,096 | +0.14(+0.44%) |
May 05, 2023 | 27.15 | 33.30 | 27.15 | 32.69 | 1,235,455 | +7.65(+30.57%) |
May 04, 2023 | 25.79 | 25.79 | 24.23 | 25.04 | 549,058 | -0.61(-2.36%) |
May 03, 2023 | 26.06 | 26.45 | 25.48 | 25.64 | 321,015 | -0.21(-0.79%) |
May 02, 2023 | 27.15 | 27.15 | 25.21 | 25.85 | 349,377 | -1.56(-5.69%) |