Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.93 | 45.93 | 45.55 | 45.55 | 25,383 | -0.66(-1.43%) |
Apr 29, 2024 | 46.74 | 46.74 | 45.94 | 46.21 | 5,296 | -0.50(-1.07%) |
Apr 26, 2024 | 45.50 | 46.93 | 45.25 | 46.71 | 52,742 | +1.48(+3.28%) |
Apr 25, 2024 | 40.71 | 45.58 | 39.77 | 45.23 | 148,864 | +3.63(+8.72%) |
Apr 24, 2024 | 43.85 | 43.85 | 40.94 | 41.60 | 20,009 | -1.41(-3.28%) |
Apr 23, 2024 | 43.00 | 43.28 | 41.99 | 43.01 | 41,866 | +1.37(+3.29%) |
Apr 22, 2024 | 42.14 | 42.14 | 41.48 | 41.64 | 2,794 | +0.18(+0.43%) |
Apr 19, 2024 | 41.60 | 41.67 | 41.12 | 41.46 | 41,215 | +0.34(+0.83%) |
Apr 18, 2024 | 41.84 | 41.89 | 40.87 | 41.12 | 26,835 | -0.88(-2.08%) |
Apr 17, 2024 | 42.43 | 42.55 | 41.99 | 41.99 | 3,821 | +0.38(+0.90%) |
Apr 16, 2024 | 40.86 | 41.78 | 40.66 | 41.62 | 18,721 | +0.36(+0.87%) |
Apr 15, 2024 | 43.24 | 43.24 | 41.00 | 41.26 | 73,932 | -1.32(-3.11%) |
Apr 12, 2024 | 42.78 | 43.16 | 42.14 | 42.58 | 7,977 | -1.21(-2.76%) |
Apr 11, 2024 | 43.30 | 44.15 | 43.30 | 43.79 | 9,790 | +0.24(+0.55%) |
Apr 10, 2024 | 45.15 | 45.30 | 43.55 | 43.55 | 28,808 | -1.74(-3.84%) |
Apr 09, 2024 | 44.65 | 45.29 | 43.79 | 45.29 | 39,448 | +1.30(+2.96%) |
Apr 08, 2024 | 43.58 | 43.99 | 43.46 | 43.99 | 5,398 | +0.17(+0.39%) |
Apr 05, 2024 | 43.54 | 44.30 | 43.52 | 43.82 | 15,941 | +1.21(+2.84%) |
Apr 04, 2024 | 42.56 | 44.00 | 42.10 | 42.61 | 30,324 | +1.02(+2.45%) |
Apr 03, 2024 | 40.70 | 41.70 | 40.45 | 41.59 | 41,053 | +0.61(+1.49%) |
Apr 02, 2024 | 41.64 | 41.74 | 39.84 | 40.98 | 14,729 | -1.37(-3.23%) |
Apr 01, 2024 | 43.34 | 43.34 | 40.02 | 42.35 | 24,119 | -0.61(-1.42%) |
Mar 28, 2024 | 43.11 | 43.11 | 42.81 | 42.96 | 17,407 | -0.16(-0.38%) |
Mar 27, 2024 | 42.73 | 43.25 | 42.65 | 43.12 | 19,839 | +0.03(+0.08%) |
Mar 26, 2024 | 42.52 | 43.54 | 42.13 | 43.09 | 18,415 | -0.31(-0.71%) |
Mar 25, 2024 | 43.51 | 43.80 | 43.24 | 43.40 | 6,124 | -0.48(-1.09%) |
Mar 22, 2024 | 43.90 | 43.91 | 43.12 | 43.88 | 17,804 | +0.29(+0.67%) |
Mar 21, 2024 | 44.55 | 44.78 | 43.36 | 43.59 | 21,249 | -0.60(-1.36%) |
Mar 20, 2024 | 42.76 | 44.20 | 42.05 | 44.19 | 44,425 | +1.20(+2.79%) |
Mar 19, 2024 | 41.97 | 42.99 | 41.95 | 42.99 | 44,462 | +1.16(+2.77%) |
Mar 18, 2024 | 40.60 | 41.90 | 40.52 | 41.83 | 12,229 | +1.26(+3.11%) |
Mar 15, 2024 | 40.28 | 40.66 | 40.17 | 40.57 | 9,052 | +0.48(+1.20%) |
Mar 14, 2024 | 40.00 | 40.18 | 39.87 | 40.09 | 8,014 | +0.39(+0.98%) |
Mar 13, 2024 | 39.05 | 40.00 | 38.74 | 39.70 | 12,961 | +0.68(+1.75%) |
Mar 12, 2024 | 39.25 | 39.55 | 39.02 | 39.02 | 67,318 | +0.03(+0.07%) |
Mar 11, 2024 | 38.78 | 39.14 | 38.78 | 38.99 | 18,333 | +0.05(+0.13%) |
Mar 08, 2024 | 38.64 | 39.26 | 38.64 | 38.94 | 56,447 | +0.03(+0.08%) |
Mar 07, 2024 | 39.58 | 39.63 | 38.70 | 38.91 | 173,556 | -0.15(-0.39%) |
Mar 06, 2024 | 38.10 | 39.30 | 36.60 | 39.06 | 58,841 | +1.91(+5.13%) |
Mar 05, 2024 | 36.71 | 37.63 | 36.52 | 37.16 | 13,921 | +0.45(+1.21%) |
Mar 04, 2024 | 36.30 | 36.99 | 36.30 | 36.71 | 14,808 | -0.07(-0.19%) |
Mar 01, 2024 | 36.40 | 37.03 | 36.18 | 36.78 | 35,922 | +0.52(+1.43%) |
Feb 29, 2024 | 35.00 | 36.26 | 35.00 | 36.26 | 40,139 | +1.34(+3.84%) |
Feb 28, 2024 | 35.00 | 35.39 | 34.67 | 34.92 | 23,443 | -0.47(-1.34%) |
Feb 27, 2024 | 35.70 | 35.73 | 35.32 | 35.39 | 44,942 | -0.17(-0.47%) |
Feb 26, 2024 | 36.19 | 36.19 | 35.56 | 35.56 | 26,940 | -0.93(-2.54%) |
Feb 23, 2024 | 36.92 | 36.92 | 36.29 | 36.49 | 40,603 | -0.86(-2.30%) |
Feb 22, 2024 | 38.00 | 38.10 | 37.34 | 37.34 | 35,410 | -0.41(-1.07%) |
Feb 21, 2024 | 38.40 | 38.40 | 37.48 | 37.75 | 11,306 | -0.80(-2.08%) |
Feb 20, 2024 | 38.32 | 39.23 | 38.32 | 38.55 | 5,054 | -0.32(-0.82%) |
Feb 16, 2024 | 39.45 | 39.45 | 38.80 | 38.87 | 14,749 | -0.45(-1.14%) |
Feb 15, 2024 | 37.95 | 39.32 | 36.98 | 39.32 | 31,836 | +2.34(+6.31%) |
Feb 14, 2024 | 35.17 | 37.03 | 35.17 | 36.98 | 28,119 | +2.27(+6.52%) |
Feb 13, 2024 | 36.46 | 36.46 | 34.72 | 34.72 | 203,029 | -1.98(-5.40%) |
Feb 12, 2024 | 36.23 | 36.70 | 35.25 | 36.70 | 144,664 | +0.80(+2.22%) |
Feb 09, 2024 | 34.00 | 36.12 | 31.86 | 35.90 | 92,657 | +2.88(+8.73%) |
Feb 08, 2024 | 38.60 | 38.60 | 32.98 | 33.02 | 65,014 | -5.55(-14.39%) |
Feb 07, 2024 | 38.96 | 38.96 | 37.81 | 38.57 | 93,375 | -0.09(-0.23%) |
Feb 06, 2024 | 38.54 | 38.84 | 38.52 | 38.66 | 19,516 | +0.70(+1.84%) |
Feb 05, 2024 | 38.00 | 38.20 | 37.45 | 37.96 | 51,186 | +0.03(+0.08%) |
Feb 02, 2024 | 36.70 | 37.96 | 36.70 | 37.93 | 48,963 | +0.39(+1.04%) |
Feb 01, 2024 | 37.48 | 38.00 | 36.72 | 37.54 | 17,919 | +0.54(+1.46%) |
Jan 31, 2024 | 37.37 | 37.41 | 37.00 | 37.00 | 3,760 | -0.62(-1.65%) |
Jan 30, 2024 | 37.11 | 37.62 | 37.07 | 37.62 | 11,642 | -0.26(-0.69%) |
Jan 29, 2024 | 37.02 | 37.91 | 37.02 | 37.88 | 15,892 | +0.68(+1.83%) |
Jan 26, 2024 | 37.50 | 37.59 | 37.15 | 37.20 | 21,161 | -0.28(-0.75%) |
Jan 25, 2024 | 38.55 | 38.55 | 36.45 | 37.48 | 25,031 | +1.45(+4.04%) |
Jan 24, 2024 | 36.85 | 36.85 | 36.00 | 36.02 | 96,585 | -0.29(-0.78%) |
Jan 23, 2024 | 35.42 | 36.62 | 35.20 | 36.31 | 101,615 | +0.31(+0.86%) |
Jan 22, 2024 | 36.56 | 38.82 | 36.00 | 36.00 | 45,314 | -2.82(-7.26%) |
Jan 19, 2024 | 38.30 | 38.96 | 37.83 | 38.82 | 11,190 | +0.23(+0.60%) |
Jan 18, 2024 | 38.66 | 38.66 | 37.97 | 38.59 | 4,894 | +0.45(+1.18%) |
Jan 17, 2024 | 37.82 | 38.14 | 37.72 | 38.14 | 14,391 | -0.44(-1.14%) |
Jan 16, 2024 | 38.89 | 39.10 | 38.37 | 38.58 | 17,047 | -0.69(-1.77%) |
Jan 12, 2024 | 40.31 | 40.46 | 39.14 | 39.27 | 23,260 | -1.55(-3.79%) |
Jan 11, 2024 | 41.13 | 41.13 | 39.12 | 40.82 | 13,742 | -0.30(-0.72%) |
Jan 10, 2024 | 41.36 | 41.36 | 40.76 | 41.12 | 7,758 | -0.77(-1.83%) |
Jan 09, 2024 | 41.16 | 41.88 | 40.37 | 41.88 | 38,297 | +0.67(+1.63%) |
Jan 08, 2024 | 39.00 | 41.25 | 38.66 | 41.21 | 54,035 | +2.68(+6.96%) |
Jan 05, 2024 | 36.22 | 38.58 | 36.22 | 38.53 | 21,122 | +0.01(+0.03%) |
Jan 04, 2024 | 37.38 | 38.67 | 37.38 | 38.52 | 5,325 | +1.16(+3.10%) |
Jan 03, 2024 | 38.00 | 38.17 | 37.35 | 37.36 | 14,379 | -1.97(-5.01%) |
Jan 02, 2024 | 39.70 | 39.81 | 38.93 | 39.33 | 10,823 | -0.78(-1.94%) |
Dec 29, 2023 | 40.06 | 40.59 | 40.06 | 40.11 | 6,409 | +0.10(+0.25%) |
Dec 28, 2023 | 39.58 | 40.01 | 38.99 | 40.01 | 38,464 | +0.02(+0.05%) |
Dec 27, 2023 | 37.48 | 40.64 | 37.48 | 39.99 | 17,245 | +0.68(+1.73%) |
Dec 26, 2023 | 39.23 | 39.50 | 39.13 | 39.31 | 5,762 | +0.02(+0.05%) |
Dec 22, 2023 | 39.85 | 40.12 | 39.19 | 39.29 | 8,555 | +0.14(+0.35%) |
Dec 21, 2023 | 38.47 | 39.15 | 38.47 | 39.15 | 34,628 | +1.13(+2.98%) |
Dec 20, 2023 | 39.25 | 39.25 | 38.02 | 38.02 | 15,993 | -1.08(-2.76%) |
Dec 19, 2023 | 38.72 | 39.29 | 38.72 | 39.10 | 12,343 | +1.41(+3.74%) |
Dec 18, 2023 | 36.39 | 38.26 | 36.39 | 37.69 | 17,594 | -1.12(-2.89%) |
Dec 15, 2023 | 39.71 | 39.93 | 38.81 | 38.81 | 18,762 | -1.26(-3.14%) |
Dec 14, 2023 | 38.42 | 40.09 | 38.42 | 40.07 | 61,757 | +2.35(+6.23%) |
Dec 13, 2023 | 36.23 | 37.73 | 35.65 | 37.72 | 55,669 | +0.75(+2.03%) |
Dec 12, 2023 | 37.03 | 37.50 | 36.55 | 36.97 | 4,139 | +0.26(+0.71%) |
Dec 11, 2023 | 34.07 | 36.75 | 34.06 | 36.71 | 28,346 | +0.15(+0.41%) |
Dec 08, 2023 | 36.68 | 36.68 | 35.81 | 36.56 | 13,165 | -0.58(-1.56%) |
Dec 07, 2023 | 35.74 | 37.38 | 35.50 | 37.14 | 9,377 | +2.30(+6.61%) |
Dec 06, 2023 | 36.50 | 36.50 | 34.84 | 34.84 | 73,254 | -0.23(-0.66%) |
Dec 05, 2023 | 35.45 | 35.67 | 35.07 | 35.07 | 21,601 | -0.53(-1.48%) |
Dec 04, 2023 | 35.39 | 36.20 | 35.23 | 35.60 | 19,268 | -0.55(-1.53%) |
Dec 01, 2023 | 34.84 | 36.43 | 34.84 | 36.15 | 27,366 | +1.40(+4.03%) |
Nov 30, 2023 | 34.16 | 34.93 | 34.16 | 34.75 | 31,006 | +0.32(+0.93%) |
Nov 29, 2023 | 36.34 | 36.41 | 34.01 | 34.43 | 43,947 | -1.82(-5.02%) |
Nov 28, 2023 | 36.38 | 37.02 | 36.25 | 36.25 | 42,655 | -0.35(-0.96%) |
Nov 27, 2023 | 36.91 | 36.91 | 36.48 | 36.60 | 35,354 | -0.84(-2.24%) |
Nov 24, 2023 | 37.08 | 37.44 | 37.08 | 37.44 | 5,522 | +0.05(+0.12%) |
Nov 22, 2023 | 38.12 | 38.12 | 37.39 | 37.39 | 34,830 | -0.43(-1.12%) |
Nov 21, 2023 | 38.97 | 38.97 | 37.59 | 37.82 | 29,640 | -1.29(-3.30%) |
Nov 20, 2023 | 38.52 | 39.23 | 38.15 | 39.11 | 28,307 | +0.76(+1.98%) |
Nov 17, 2023 | 38.00 | 38.35 | 37.80 | 38.35 | 27,820 | +1.12(+3.01%) |
Nov 16, 2023 | 37.35 | 37.84 | 37.23 | 37.23 | 22,241 | -0.27(-0.72%) |
Nov 15, 2023 | 36.50 | 37.54 | 36.48 | 37.50 | 27,351 | +1.30(+3.59%) |
Nov 14, 2023 | 36.93 | 36.98 | 36.20 | 36.20 | 85,774 | +0.91(+2.59%) |
Nov 13, 2023 | 34.50 | 36.45 | 34.50 | 35.29 | 63,144 | -1.79(-4.84%) |
Nov 10, 2023 | 35.77 | 37.08 | 35.64 | 37.08 | 10,110 | +1.46(+4.10%) |
Nov 09, 2023 | 37.54 | 37.54 | 35.62 | 35.62 | 75,244 | -2.15(-5.69%) |
Nov 08, 2023 | 37.92 | 38.23 | 37.71 | 37.77 | 30,598 | +0.31(+0.83%) |
Nov 07, 2023 | 37.44 | 37.85 | 37.34 | 37.46 | 12,387 | -0.30(-0.79%) |
Nov 06, 2023 | 37.91 | 38.53 | 37.74 | 37.76 | 10,906 | +0.58(+1.56%) |
Nov 03, 2023 | 37.00 | 37.18 | 35.56 | 37.18 | 15,631 | +0.63(+1.72%) |
Nov 02, 2023 | 35.01 | 36.55 | 34.85 | 36.55 | 63,141 | +4.71(+14.79%) |
Nov 01, 2023 | 32.28 | 32.87 | 31.44 | 31.84 | 21,869 | -0.22(-0.69%) |
Oct 31, 2023 | 31.50 | 32.28 | 31.20 | 32.06 | 43,235 | +0.25(+0.79%) |
Oct 30, 2023 | 31.58 | 31.96 | 31.00 | 31.81 | 52,491 | +1.02(+3.31%) |
Oct 27, 2023 | 30.50 | 30.81 | 30.44 | 30.79 | 64,963 | +0.97(+3.25%) |
Oct 26, 2023 | 29.89 | 30.15 | 29.59 | 29.82 | 13,104 | +0.10(+0.35%) |
Oct 25, 2023 | 29.61 | 30.30 | 29.61 | 29.72 | 82,134 | -0.48(-1.58%) |
Oct 24, 2023 | 31.00 | 31.14 | 30.07 | 30.20 | 3,831 | -0.27(-0.87%) |
Oct 23, 2023 | 29.38 | 30.66 | 29.38 | 30.46 | 52,135 | +0.74(+2.49%) |
Oct 20, 2023 | 30.60 | 30.71 | 29.22 | 29.72 | 79,987 | -1.89(-5.98%) |
Oct 19, 2023 | 32.09 | 32.22 | 31.24 | 31.61 | 13,781 | -0.88(-2.71%) |
Oct 18, 2023 | 32.26 | 32.76 | 31.57 | 32.49 | 19,516 | -0.23(-0.70%) |
Oct 17, 2023 | 34.00 | 34.61 | 32.56 | 32.72 | 25,251 | -1.76(-5.09%) |
Oct 16, 2023 | 34.99 | 35.07 | 34.45 | 34.48 | 11,268 | +0.49(+1.43%) |
Oct 13, 2023 | 35.30 | 35.30 | 33.99 | 33.99 | 51,502 | -1.43(-4.03%) |
Oct 12, 2023 | 35.40 | 35.48 | 34.90 | 35.42 | 110,912 | -1.58(-4.28%) |
Oct 11, 2023 | 36.34 | 37.00 | 35.86 | 37.00 | 156,766 | +0.86(+2.38%) |
Oct 10, 2023 | 34.67 | 36.17 | 34.67 | 36.14 | 115,164 | +2.14(+6.29%) |
Oct 09, 2023 | 33.85 | 34.00 | 32.75 | 34.00 | 1,544 | +0.11(+0.32%) |
Oct 06, 2023 | 32.40 | 34.00 | 32.24 | 33.89 | 12,906 | +0.82(+2.48%) |
Oct 05, 2023 | 32.76 | 33.07 | 32.63 | 33.07 | 26,661 | -0.40(-1.20%) |
Oct 04, 2023 | 32.50 | 33.52 | 32.50 | 33.47 | 29,572 | +0.64(+1.95%) |
Oct 03, 2023 | 33.49 | 33.55 | 32.83 | 32.83 | 16,059 | -0.51(-1.53%) |
Oct 02, 2023 | 34.01 | 34.95 | 33.22 | 33.34 | 47,737 | -1.60(-4.58%) |
Sep 29, 2023 | 35.44 | 35.44 | 34.94 | 34.94 | 20,539 | -0.48(-1.37%) |
Sep 28, 2023 | 34.96 | 35.52 | 34.81 | 35.42 | 35,719 | +0.50(+1.44%) |
Sep 27, 2023 | 32.95 | 34.92 | 32.95 | 34.92 | 70,220 | +1.97(+5.98%) |
Sep 26, 2023 | 33.50 | 34.25 | 32.95 | 32.95 | 61,763 | -1.32(-3.85%) |
Sep 25, 2023 | 34.96 | 34.39 | 34.05 | 34.27 | 28,732 | -1.18(-3.33%) |
Sep 22, 2023 | 34.75 | 35.45 | 34.75 | 35.45 | 59,898 | +0.80(+2.31%) |
Sep 21, 2023 | 36.01 | 36.01 | 34.39 | 34.65 | 94,824 | -2.41(-6.50%) |
Sep 20, 2023 | 37.39 | 37.49 | 37.06 | 37.06 | 24,928 | +0.44(+1.19%) |
Sep 19, 2023 | 37.00 | 37.00 | 36.62 | 36.62 | 27,618 | +0.12(+0.31%) |
Sep 18, 2023 | 35.78 | 36.51 | 35.78 | 36.51 | 108,401 | +0.26(+0.72%) |
Sep 15, 2023 | 36.64 | 36.65 | 36.25 | 36.25 | 46,714 | -0.40(-1.09%) |
Sep 14, 2023 | 37.37 | 37.52 | 36.65 | 36.65 | 29,230 | -0.19(-0.52%) |
Sep 13, 2023 | 36.07 | 37.03 | 35.53 | 36.84 | 47,458 | +0.27(+0.74%) |
Sep 12, 2023 | 37.90 | 37.90 | 36.57 | 36.57 | 15,145 | -1.07(-2.84%) |
Sep 11, 2023 | 37.30 | 37.74 | 37.30 | 37.64 | 8,398 | -0.01(-0.03%) |
Sep 08, 2023 | 37.28 | 37.66 | 36.82 | 37.65 | 43,853 | +0.43(+1.16%) |
Sep 07, 2023 | 38.82 | 38.82 | 37.22 | 37.22 | 16,239 | -1.81(-4.63%) |
Sep 06, 2023 | 39.57 | 39.57 | 38.60 | 39.02 | 130,769 | -1.05(-2.61%) |
Sep 05, 2023 | 39.34 | 40.19 | 39.34 | 40.07 | 4,258 | +0.02(+0.05%) |
Sep 01, 2023 | 40.00 | 40.05 | 39.40 | 40.05 | 3,379 | -0.74(-1.81%) |
Aug 31, 2023 | 40.85 | 41.17 | 40.51 | 40.79 | 10,607 | -0.73(-1.77%) |
Aug 30, 2023 | 41.92 | 41.92 | 41.25 | 41.52 | 5,335 | +0.23(+0.56%) |
Aug 29, 2023 | 38.03 | 41.31 | 38.03 | 41.29 | 4,517 | +1.30(+3.25%) |
Aug 28, 2023 | 39.61 | 40.45 | 39.54 | 40.00 | 14,181 | +0.70(+1.77%) |
Aug 25, 2023 | 39.04 | 39.55 | 38.73 | 39.30 | 5,038 | +0.62(+1.62%) |
Aug 24, 2023 | 39.56 | 39.58 | 38.66 | 38.68 | 3,188 | -1.00(-2.53%) |
Aug 23, 2023 | 38.77 | 40.37 | 38.77 | 39.68 | 3,569 | +1.01(+2.61%) |
Aug 22, 2023 | 37.31 | 38.77 | 37.31 | 38.67 | 6,443 | +0.18(+0.47%) |
Aug 21, 2023 | 39.03 | 39.09 | 38.49 | 38.49 | 3,340 | -0.12(-0.31%) |
Aug 18, 2023 | 39.00 | 39.01 | 37.13 | 38.61 | 32,062 | +0.38(+0.99%) |
Aug 17, 2023 | 41.11 | 41.11 | 38.23 | 38.23 | 8,795 | -2.47(-6.07%) |
Aug 16, 2023 | 40.71 | 40.74 | 40.45 | 40.70 | 4,359 | -0.06(-0.15%) |
Aug 15, 2023 | 41.61 | 42.33 | 40.24 | 40.76 | 19,489 | -1.37(-3.25%) |
Aug 14, 2023 | 41.03 | 42.27 | 40.84 | 42.13 | 15,263 | +0.83(+2.01%) |
Aug 11, 2023 | 41.01 | 42.05 | 41.01 | 41.30 | 3,670 | +0.03(+0.07%) |
Aug 10, 2023 | 41.04 | 41.41 | 40.72 | 41.27 | 26,042 | +0.64(+1.58%) |
Aug 09, 2023 | 41.19 | 41.52 | 40.50 | 40.63 | 11,576 | -0.86(-2.07%) |
Aug 08, 2023 | 43.08 | 43.76 | 40.74 | 41.49 | 83,775 | -1.62(-3.76%) |
Aug 07, 2023 | 43.11 | 44.65 | 43.05 | 43.11 | 8,937 | +0.25(+0.58%) |
Aug 04, 2023 | 45.49 | 46.83 | 42.36 | 42.86 | 38,404 | -3.36(-7.27%) |
Aug 03, 2023 | 47.99 | 50.66 | 44.43 | 46.22 | 66,244 | -4.44(-8.76%) |
Aug 02, 2023 | 49.89 | 50.66 | 49.36 | 50.66 | 19,850 | +0.03(+0.06%) |
Aug 01, 2023 | 49.98 | 50.63 | 49.54 | 50.63 | 24,518 | +0.62(+1.24%) |
Jul 31, 2023 | 48.50 | 50.04 | 48.50 | 50.01 | 38,074 | +1.65(+3.41%) |
Jul 28, 2023 | 47.70 | 48.59 | 46.81 | 48.36 | 6,060 | +1.24(+2.64%) |
Jul 27, 2023 | 47.74 | 48.80 | 46.77 | 47.12 | 12,365 | -0.15(-0.31%) |
Jul 26, 2023 | 44.99 | 47.43 | 44.99 | 47.26 | 18,304 | +1.00(+2.17%) |
Jul 25, 2023 | 43.33 | 46.78 | 43.33 | 46.26 | 17,834 | +2.34(+5.33%) |
Jul 24, 2023 | 44.64 | 44.64 | 43.92 | 43.92 | 5,921 | -0.56(-1.26%) |
Jul 21, 2023 | 44.52 | 45.18 | 43.91 | 44.48 | 12,350 | +0.65(+1.48%) |
Jul 20, 2023 | 45.76 | 45.78 | 43.71 | 43.83 | 11,749 | -1.59(-3.50%) |
Jul 19, 2023 | 44.65 | 45.69 | 44.65 | 45.42 | 21,395 | +0.83(+1.86%) |
Jul 18, 2023 | 44.65 | 44.65 | 44.44 | 44.59 | 1,311 | +0.40(+0.91%) |
Jul 17, 2023 | 44.20 | 45.12 | 43.48 | 44.19 | 11,325 | +0.34(+0.78%) |
Jul 14, 2023 | 45.50 | 46.00 | 43.46 | 43.85 | 10,224 | -2.49(-5.38%) |
Jul 13, 2023 | 46.00 | 46.34 | 45.72 | 46.34 | 4,239 | +0.20(+0.44%) |
Jul 12, 2023 | 45.79 | 46.39 | 45.73 | 46.14 | 5,528 | +0.49(+1.08%) |
Jul 11, 2023 | 45.85 | 45.85 | 45.59 | 45.65 | 2,633 | +0.27(+0.58%) |
Jul 10, 2023 | 46.24 | 46.31 | 45.36 | 45.38 | 8,241 | -0.97(-2.09%) |
Jul 07, 2023 | 47.24 | 47.50 | 46.07 | 46.35 | 28,953 | -0.73(-1.54%) |
Jul 06, 2023 | 46.53 | 47.08 | 46.00 | 47.08 | 7,600 | -0.33(-0.71%) |
Jul 05, 2023 | 47.74 | 47.74 | 47.35 | 47.41 | 5,486 | -1.84(-3.74%) |
Jul 03, 2023 | 49.15 | 49.25 | 49.02 | 49.25 | 4,365 | -0.05(-0.10%) |
Jun 30, 2023 | 49.40 | 49.61 | 48.65 | 49.30 | 18,675 | +0.70(+1.44%) |
Jun 29, 2023 | 47.47 | 49.32 | 47.47 | 48.60 | 14,286 | -0.80(-1.62%) |
Jun 28, 2023 | 47.47 | 49.42 | 47.47 | 49.40 | 6,299 | +0.85(+1.76%) |
Jun 27, 2023 | 47.26 | 48.55 | 47.25 | 48.55 | 12,995 | +2.00(+4.29%) |
Jun 26, 2023 | 45.45 | 46.61 | 45.30 | 46.55 | 4,298 | +0.75(+1.64%) |
Jun 23, 2023 | 47.23 | 47.44 | 45.80 | 45.80 | 13,773 | -3.42(-6.96%) |
Jun 22, 2023 | 48.70 | 49.92 | 48.70 | 49.22 | 18,954 | -0.30(-0.60%) |
Jun 21, 2023 | 48.91 | 49.53 | 48.91 | 49.52 | 11,033 | +0.55(+1.12%) |
Jun 20, 2023 | 49.60 | 49.60 | 47.86 | 48.97 | 27,371 | -0.71(-1.43%) |
Jun 16, 2023 | 50.96 | 51.05 | 49.29 | 49.68 | 42,999 | -0.87(-1.72%) |
Jun 15, 2023 | 49.62 | 50.55 | 49.62 | 50.55 | 13,178 | +7.69(+17.94%) |
May 08, 2023 | 44.32 | 44.34 | 42.05 | 42.86 | 9,656 | -0.58(-1.34%) |
May 05, 2023 | 42.65 | 43.62 | 42.61 | 43.44 | 12,578 | +1.79(+4.29%) |
May 04, 2023 | 43.86 | 43.86 | 41.65 | 41.65 | 11,838 | -2.72(-6.13%) |
May 03, 2023 | 41.10 | 44.66 | 41.10 | 44.37 | 24,155 | +1.61(+3.77%) |
May 02, 2023 | 46.36 | 46.36 | 42.76 | 42.76 | 20,419 | -1.44(-3.26%) |