Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.25 | 35.82 | 34.82 | 35.49 | 16,665 | +0.13(+0.37%) |
May 30, 2024 | 35.41 | 36.24 | 35.36 | 35.36 | 21,924 | -0.17(-0.48%) |
May 29, 2024 | 35.77 | 36.26 | 34.33 | 35.53 | 42,396 | -0.47(-1.31%) |
May 28, 2024 | 38.62 | 38.62 | 35.56 | 36.00 | 81,157 | -3.35(-8.51%) |
May 24, 2024 | 39.34 | 40.00 | 38.51 | 39.35 | 20,078 | -0.08(-0.20%) |
May 23, 2024 | 39.95 | 39.98 | 38.72 | 39.43 | 19,894 | +0.10(+0.25%) |
May 22, 2024 | 39.97 | 40.19 | 39.23 | 39.33 | 24,449 | -0.87(-2.16%) |
May 21, 2024 | 39.75 | 40.56 | 38.53 | 40.20 | 49,052 | +0.45(+1.13%) |
May 20, 2024 | 39.88 | 40.95 | 39.59 | 39.75 | 64,883 | +0.57(+1.45%) |
May 17, 2024 | 39.43 | 39.73 | 39.00 | 39.18 | 11,149 | -0.34(-0.86%) |
May 16, 2024 | 40.00 | 40.77 | 39.52 | 39.52 | 15,473 | -0.58(-1.45%) |
May 15, 2024 | 39.78 | 40.50 | 39.45 | 40.10 | 23,618 | +0.75(+1.91%) |
May 14, 2024 | 40.00 | 40.64 | 39.07 | 39.35 | 40,341 | -0.74(-1.85%) |
May 13, 2024 | 40.41 | 40.53 | 39.03 | 40.09 | 34,134 | -0.63(-1.55%) |
May 10, 2024 | 41.57 | 41.60 | 40.72 | 40.72 | 9,747 | -0.85(-2.04%) |
May 09, 2024 | 42.20 | 42.20 | 41.45 | 41.57 | 19,927 | -0.74(-1.75%) |
May 08, 2024 | 43.00 | 43.16 | 41.98 | 42.31 | 12,596 | -0.54(-1.26%) |
May 07, 2024 | 43.97 | 44.77 | 42.85 | 42.85 | 27,018 | -0.76(-1.74%) |
May 06, 2024 | 42.00 | 44.57 | 42.00 | 43.61 | 45,746 | +1.06(+2.49%) |
May 03, 2024 | 41.84 | 42.55 | 41.52 | 42.55 | 8,939 | +1.45(+3.53%) |
May 02, 2024 | 40.80 | 41.81 | 40.80 | 41.10 | 9,248 | -0.05(-0.12%) |
May 01, 2024 | 40.30 | 41.55 | 40.28 | 41.15 | 21,303 | +0.24(+0.59%) |
Apr 30, 2024 | 40.47 | 40.91 | 39.87 | 40.91 | 18,751 | +0.06(+0.15%) |
Apr 29, 2024 | 41.11 | 41.27 | 40.10 | 40.85 | 22,811 | -0.25(-0.61%) |
Apr 26, 2024 | 40.57 | 41.19 | 39.97 | 41.10 | 16,511 | +0.46(+1.13%) |
Apr 25, 2024 | 39.89 | 40.64 | 39.88 | 40.64 | 12,883 | -0.57(-1.38%) |
Apr 24, 2024 | 40.67 | 41.21 | 40.13 | 41.21 | 11,092 | +0.75(+1.85%) |
Apr 23, 2024 | 40.23 | 40.47 | 39.86 | 40.46 | 11,269 | +0.41(+1.02%) |
Apr 22, 2024 | 38.62 | 40.75 | 38.62 | 40.05 | 35,629 | +1.47(+3.81%) |
Apr 19, 2024 | 43.91 | 43.91 | 38.30 | 38.58 | 24,717 | -4.43(-10.30%) |
Apr 18, 2024 | 43.49 | 43.49 | 42.42 | 43.01 | 14,622 | +0.25(+0.58%) |
Apr 17, 2024 | 43.80 | 43.85 | 42.76 | 42.76 | 13,089 | -1.12(-2.55%) |
Apr 16, 2024 | 43.05 | 43.89 | 42.62 | 43.88 | 30,029 | +0.24(+0.55%) |
Apr 15, 2024 | 43.07 | 43.64 | 42.21 | 43.64 | 37,027 | +1.14(+2.68%) |
Apr 12, 2024 | 44.08 | 44.08 | 41.68 | 42.50 | 22,113 | -1.99(-4.47%) |
Apr 11, 2024 | 43.60 | 44.97 | 43.40 | 44.49 | 26,652 | +1.03(+2.37%) |
Apr 10, 2024 | 44.65 | 44.73 | 42.83 | 43.46 | 22,138 | -2.43(-5.30%) |
Apr 09, 2024 | 44.13 | 45.89 | 43.42 | 45.89 | 31,516 | +1.24(+2.78%) |
Apr 08, 2024 | 45.75 | 46.00 | 44.33 | 44.65 | 27,307 | -1.72(-3.71%) |
Apr 05, 2024 | 45.70 | 46.37 | 45.27 | 46.37 | 10,612 | +0.79(+1.73%) |
Apr 04, 2024 | 46.96 | 46.96 | 45.00 | 45.58 | 25,188 | -1.00(-2.15%) |
Apr 03, 2024 | 45.87 | 46.58 | 45.32 | 46.58 | 23,602 | +0.84(+1.84%) |
Apr 02, 2024 | 46.95 | 46.95 | 45.61 | 45.74 | 20,903 | -1.22(-2.60%) |
Apr 01, 2024 | 47.95 | 48.44 | 46.08 | 46.96 | 41,325 | -0.03(-0.06%) |
Mar 28, 2024 | 45.80 | 47.02 | 45.24 | 46.99 | 27,149 | +0.87(+1.89%) |
Mar 27, 2024 | 46.77 | 46.77 | 44.08 | 46.12 | 21,060 | -0.17(-0.37%) |
Mar 26, 2024 | 45.45 | 46.94 | 44.26 | 46.29 | 27,608 | +2.85(+6.56%) |
Mar 25, 2024 | 43.23 | 44.00 | 42.59 | 43.44 | 25,613 | +0.15(+0.35%) |
Mar 22, 2024 | 42.81 | 43.29 | 41.55 | 43.29 | 23,838 | +0.22(+0.51%) |
Mar 21, 2024 | 40.87 | 43.07 | 40.38 | 43.07 | 24,413 | +1.67(+4.03%) |
Mar 20, 2024 | 39.96 | 41.40 | 39.71 | 41.40 | 18,672 | +1.32(+3.29%) |
Mar 19, 2024 | 40.04 | 40.52 | 39.65 | 40.08 | 11,897 | +0.22(+0.55%) |
Mar 18, 2024 | 41.76 | 41.76 | 39.86 | 39.86 | 25,085 | -1.90(-4.55%) |
Mar 15, 2024 | 39.71 | 41.76 | 39.67 | 41.76 | 27,626 | +2.54(+6.48%) |
Mar 14, 2024 | 39.33 | 39.75 | 39.00 | 39.22 | 23,714 | +0.20(+0.51%) |
Mar 13, 2024 | 39.82 | 40.06 | 38.50 | 39.02 | 28,342 | -1.41(-3.49%) |
Mar 12, 2024 | 39.15 | 40.43 | 38.26 | 40.43 | 20,921 | +0.83(+2.10%) |
Mar 11, 2024 | 39.71 | 39.71 | 37.61 | 39.60 | 36,815 | -0.12(-0.30%) |
Mar 08, 2024 | 39.55 | 39.90 | 38.62 | 39.72 | 24,159 | -0.17(-0.43%) |
Mar 07, 2024 | 38.38 | 39.89 | 38.06 | 39.89 | 15,864 | +1.52(+3.96%) |
Mar 06, 2024 | 39.31 | 40.43 | 37.67 | 38.37 | 35,076 | -1.10(-2.79%) |
Mar 05, 2024 | 39.71 | 40.03 | 38.91 | 39.47 | 36,239 | -0.35(-0.88%) |
Mar 04, 2024 | 41.05 | 41.90 | 36.59 | 39.82 | 88,432 | -4.34(-9.83%) |
Mar 01, 2024 | 46.03 | 46.03 | 39.37 | 44.16 | 50,513 | -3.34(-7.03%) |
Feb 29, 2024 | 47.09 | 47.85 | 45.16 | 47.50 | 10,265 | +1.05(+2.26%) |
Feb 28, 2024 | 48.48 | 48.53 | 46.45 | 46.45 | 14,350 | -2.51(-5.13%) |
Feb 27, 2024 | 49.25 | 49.62 | 48.13 | 48.96 | 9,715 | +0.01(+0.02%) |
Feb 26, 2024 | 49.69 | 49.69 | 48.02 | 48.95 | 26,272 | -0.85(-1.71%) |
Feb 23, 2024 | 48.71 | 49.87 | 48.71 | 49.80 | 9,793 | +0.63(+1.28%) |
Feb 22, 2024 | 48.41 | 49.65 | 47.77 | 49.17 | 15,188 | +0.32(+0.66%) |
Feb 21, 2024 | 46.72 | 48.96 | 45.39 | 48.85 | 21,323 | +1.49(+3.15%) |
Feb 20, 2024 | 49.25 | 49.87 | 46.21 | 47.36 | 31,422 | -2.24(-4.52%) |
Feb 16, 2024 | 48.41 | 49.69 | 48.29 | 49.60 | 15,361 | +0.69(+1.41%) |
Feb 15, 2024 | 49.31 | 49.31 | 46.81 | 48.91 | 8,228 | -0.11(-0.22%) |
Feb 14, 2024 | 49.26 | 49.87 | 47.86 | 49.02 | 15,243 | -0.61(-1.23%) |
Feb 13, 2024 | 46.38 | 49.77 | 46.38 | 49.63 | 23,896 | +3.59(+7.80%) |
Feb 12, 2024 | 49.84 | 50.37 | 45.76 | 46.04 | 38,819 | -3.80(-7.62%) |
Feb 09, 2024 | 49.89 | 49.98 | 48.54 | 49.84 | 19,275 | +0.75(+1.53%) |
Feb 08, 2024 | 48.48 | 49.10 | 48.32 | 49.09 | 9,450 | +0.28(+0.57%) |
Feb 07, 2024 | 48.79 | 49.42 | 47.70 | 48.81 | 14,724 | -0.27(-0.55%) |
Feb 06, 2024 | 47.00 | 49.08 | 47.00 | 49.08 | 21,038 | +1.82(+3.85%) |
Feb 05, 2024 | 48.38 | 48.63 | 46.87 | 47.26 | 28,864 | -1.12(-2.32%) |
Feb 02, 2024 | 47.85 | 49.25 | 47.69 | 48.38 | 17,618 | -0.16(-0.33%) |
Feb 01, 2024 | 48.18 | 48.77 | 47.42 | 48.54 | 21,804 | +0.66(+1.38%) |
Jan 31, 2024 | 48.40 | 48.51 | 47.69 | 47.88 | 9,551 | -0.62(-1.28%) |
Jan 30, 2024 | 48.07 | 48.58 | 47.90 | 48.50 | 17,029 | -0.02(-0.04%) |
Jan 29, 2024 | 47.42 | 49.25 | 47.42 | 48.52 | 30,329 | +1.12(+2.36%) |
Jan 26, 2024 | 49.33 | 49.74 | 46.85 | 47.40 | 28,506 | -2.00(-4.05%) |
Jan 25, 2024 | 50.30 | 50.30 | 48.79 | 49.40 | 14,747 | -0.65(-1.30%) |
Jan 24, 2024 | 49.64 | 50.15 | 48.86 | 50.05 | 17,497 | +1.47(+3.03%) |
Jan 23, 2024 | 50.69 | 50.69 | 47.74 | 48.58 | 40,028 | -1.42(-2.84%) |
Jan 22, 2024 | 48.97 | 50.99 | 48.00 | 50.00 | 53,866 | +1.21(+2.48%) |
Jan 19, 2024 | 46.70 | 49.39 | 45.79 | 48.79 | 38,497 | +1.85(+3.94%) |
Jan 18, 2024 | 45.51 | 47.87 | 44.91 | 46.94 | 30,182 | +0.63(+1.36%) |
Jan 17, 2024 | 44.26 | 47.30 | 44.26 | 46.31 | 30,874 | +0.90(+1.98%) |
Jan 16, 2024 | 43.04 | 45.41 | 42.51 | 45.41 | 32,115 | +2.37(+5.51%) |
Jan 12, 2024 | 41.61 | 43.04 | 41.48 | 43.04 | 11,080 | +1.47(+3.54%) |
Jan 11, 2024 | 41.56 | 42.40 | 40.69 | 41.57 | 21,004 | -0.59(-1.40%) |
Jan 10, 2024 | 42.99 | 42.99 | 41.63 | 42.16 | 11,667 | +0.08(+0.19%) |
Jan 09, 2024 | 43.45 | 43.45 | 41.43 | 42.08 | 24,427 | -1.42(-3.26%) |
Jan 08, 2024 | 42.96 | 43.93 | 41.48 | 43.50 | 26,544 | +1.31(+3.11%) |
Jan 05, 2024 | 42.80 | 43.00 | 41.17 | 42.19 | 24,813 | -0.88(-2.04%) |
Jan 04, 2024 | 42.91 | 43.90 | 42.29 | 43.07 | 21,196 | +0.57(+1.34%) |
Jan 03, 2024 | 43.20 | 43.27 | 42.31 | 42.50 | 17,762 | -0.09(-0.21%) |
Jan 02, 2024 | 42.94 | 44.02 | 42.22 | 42.59 | 22,253 | -0.27(-0.63%) |
Dec 29, 2023 | 43.98 | 44.09 | 42.86 | 42.86 | 10,696 | -1.30(-2.94%) |
Dec 28, 2023 | 44.35 | 44.50 | 43.51 | 44.16 | 10,867 | -0.70(-1.56%) |
Dec 27, 2023 | 43.20 | 44.86 | 43.20 | 44.86 | 12,390 | +1.42(+3.27%) |
Dec 26, 2023 | 42.55 | 43.45 | 42.50 | 43.44 | 11,999 | +1.32(+3.13%) |
Dec 22, 2023 | 42.83 | 43.00 | 41.51 | 42.12 | 8,447 | -0.47(-1.10%) |
Dec 21, 2023 | 43.10 | 43.10 | 40.52 | 42.59 | 16,698 | -0.42(-0.98%) |
Dec 20, 2023 | 41.85 | 43.50 | 41.20 | 43.01 | 11,743 | +1.41(+3.39%) |
Dec 19, 2023 | 41.30 | 42.12 | 40.69 | 41.60 | 7,938 | +1.17(+2.89%) |
Dec 18, 2023 | 41.00 | 41.71 | 39.76 | 40.43 | 11,345 | -0.44(-1.08%) |
Dec 15, 2023 | 39.76 | 41.48 | 39.67 | 40.87 | 9,665 | +0.32(+0.79%) |
Dec 14, 2023 | 41.33 | 41.42 | 40.05 | 40.55 | 15,114 | -0.55(-1.34%) |
Dec 13, 2023 | 39.73 | 42.48 | 39.18 | 41.10 | 53,429 | +1.44(+3.63%) |
Dec 12, 2023 | 39.99 | 40.50 | 39.63 | 39.66 | 9,641 | +0.34(+0.86%) |
Dec 11, 2023 | 40.00 | 40.26 | 39.27 | 39.32 | 8,145 | -0.67(-1.68%) |
Dec 08, 2023 | 40.50 | 40.50 | 39.09 | 39.99 | 5,418 | -0.51(-1.26%) |
Dec 07, 2023 | 40.59 | 40.74 | 39.87 | 40.50 | 6,485 | +0.25(+0.62%) |
Dec 06, 2023 | 39.41 | 40.40 | 38.70 | 40.25 | 12,647 | +0.75(+1.90%) |
Dec 05, 2023 | 39.18 | 39.50 | 37.50 | 39.50 | 16,444 | +0.57(+1.46%) |
Dec 04, 2023 | 35.98 | 38.93 | 35.75 | 38.93 | 29,739 | +3.18(+8.90%) |
Dec 01, 2023 | 35.75 | 36.07 | 35.31 | 35.75 | 12,950 | -0.25(-0.69%) |
Nov 30, 2023 | 36.38 | 36.38 | 35.70 | 36.00 | 5,801 | +0.00(+0.00%) |
Nov 29, 2023 | 35.17 | 36.00 | 34.60 | 36.00 | 4,736 | +0.95(+2.71%) |
Nov 28, 2023 | 37.10 | 37.41 | 33.80 | 35.05 | 20,843 | -1.40(-3.84%) |
Nov 27, 2023 | 37.99 | 37.99 | 36.45 | 36.45 | 20,405 | -1.14(-3.03%) |
Nov 24, 2023 | 37.00 | 37.59 | 35.92 | 37.59 | 5,496 | +0.60(+1.62%) |
Nov 22, 2023 | 37.43 | 37.43 | 35.91 | 36.99 | 2,718 | -0.01(-0.03%) |
Nov 21, 2023 | 37.79 | 37.79 | 36.61 | 37.00 | 6,907 | -0.83(-2.19%) |
Nov 20, 2023 | 37.49 | 39.73 | 36.73 | 37.83 | 41,951 | +0.34(+0.91%) |
Nov 17, 2023 | 37.19 | 37.88 | 37.09 | 37.49 | 4,732 | +0.18(+0.48%) |
Nov 16, 2023 | 37.51 | 38.00 | 35.51 | 37.31 | 7,605 | -0.58(-1.53%) |
Nov 15, 2023 | 39.75 | 41.40 | 37.40 | 37.89 | 12,483 | -1.93(-4.85%) |
Nov 14, 2023 | 37.48 | 40.00 | 36.41 | 39.82 | 18,490 | +2.99(+8.12%) |
Nov 13, 2023 | 31.89 | 37.59 | 31.89 | 36.83 | 41,656 | +5.81(+18.73%) |
Nov 10, 2023 | 31.10 | 31.28 | 30.82 | 31.02 | 8,695 | -0.04(-0.13%) |
Nov 09, 2023 | 30.66 | 31.89 | 30.66 | 31.06 | 7,165 | -0.43(-1.37%) |
Nov 08, 2023 | 31.76 | 32.70 | 31.21 | 31.49 | 9,734 | -0.06(-0.19%) |
Nov 07, 2023 | 32.51 | 32.91 | 31.55 | 31.55 | 6,965 | -1.70(-5.11%) |
Nov 06, 2023 | 33.17 | 34.01 | 32.37 | 33.25 | 14,282 | +0.16(+0.48%) |
Nov 03, 2023 | 33.33 | 33.97 | 33.09 | 33.09 | 3,024 | -0.69(-2.04%) |
Nov 02, 2023 | 32.67 | 34.38 | 32.67 | 33.78 | 6,621 | -0.98(-2.82%) |
Nov 01, 2023 | 32.95 | 34.76 | 32.77 | 34.76 | 5,192 | +1.26(+3.76%) |
Oct 31, 2023 | 32.20 | 33.52 | 32.20 | 33.50 | 6,044 | +0.74(+2.26%) |
Oct 30, 2023 | 30.89 | 32.96 | 30.21 | 32.76 | 20,892 | +2.36(+7.76%) |
Oct 27, 2023 | 29.90 | 30.53 | 29.45 | 30.40 | 7,973 | +0.34(+1.13%) |
Oct 26, 2023 | 29.50 | 30.23 | 29.50 | 30.06 | 4,523 | +0.49(+1.66%) |
Oct 25, 2023 | 30.86 | 30.86 | 29.41 | 29.57 | 3,834 | -0.40(-1.33%) |
Oct 24, 2023 | 30.25 | 30.50 | 29.01 | 29.97 | 8,103 | +0.96(+3.31%) |
Oct 23, 2023 | 29.09 | 29.97 | 28.03 | 29.01 | 10,248 | +0.57(+2.00%) |
Oct 20, 2023 | 27.40 | 28.44 | 27.21 | 28.44 | 4,720 | +0.39(+1.39%) |
Oct 19, 2023 | 28.42 | 28.42 | 27.76 | 28.05 | 1,914 | -0.34(-1.20%) |
Oct 18, 2023 | 28.63 | 28.74 | 28.36 | 28.39 | 2,156 | -0.23(-0.80%) |
Oct 17, 2023 | 28.48 | 29.09 | 28.48 | 28.62 | 3,444 | +0.00(+0.00%) |
Oct 16, 2023 | 26.92 | 28.62 | 26.66 | 28.62 | 5,115 | +1.70(+6.32%) |
Oct 13, 2023 | 27.24 | 27.96 | 26.32 | 26.92 | 15,065 | -0.78(-2.82%) |
Oct 12, 2023 | 27.76 | 27.76 | 27.18 | 27.70 | 2,833 | -0.41(-1.46%) |
Oct 11, 2023 | 27.83 | 28.11 | 27.83 | 28.11 | 1,485 | -0.38(-1.33%) |
Oct 10, 2023 | 28.49 | 29.17 | 28.49 | 28.49 | 1,739 | +0.09(+0.32%) |
Oct 09, 2023 | 27.56 | 28.41 | 27.56 | 28.40 | 1,619 | +0.32(+1.16%) |
Oct 06, 2023 | 28.53 | 28.53 | 28.07 | 28.07 | 675 | -0.46(-1.59%) |
Oct 05, 2023 | 27.63 | 28.53 | 27.63 | 28.53 | 4,236 | +0.75(+2.70%) |
Oct 04, 2023 | 27.79 | 28.79 | 27.19 | 27.78 | 7,137 | -0.02(-0.07%) |
Oct 03, 2023 | 29.26 | 29.69 | 27.80 | 27.80 | 5,166 | -2.00(-6.71%) |
Oct 02, 2023 | 29.72 | 30.55 | 29.28 | 29.80 | 3,338 | -0.09(-0.30%) |
Sep 29, 2023 | 29.20 | 31.06 | 29.20 | 29.89 | 11,061 | -0.11(-0.37%) |
Sep 28, 2023 | 29.57 | 30.00 | 29.07 | 30.00 | 4,349 | +1.19(+4.13%) |
Sep 27, 2023 | 29.01 | 31.00 | 28.40 | 28.81 | 5,147 | +0.28(+0.98%) |
Sep 26, 2023 | 28.09 | 28.53 | 27.57 | 28.53 | 8,031 | +1.00(+3.63%) |
Sep 25, 2023 | 28.21 | 27.86 | 27.53 | 27.53 | 6,112 | -1.54(-5.31%) |
Sep 22, 2023 | 28.99 | 29.52 | 28.63 | 29.07 | 4,090 | +0.17(+0.59%) |
Sep 21, 2023 | 28.98 | 29.02 | 28.70 | 28.91 | 2,587 | -0.27(-0.93%) |
Sep 20, 2023 | 29.37 | 29.84 | 28.71 | 29.18 | 3,884 | +0.07(+0.26%) |
Sep 19, 2023 | 30.01 | 30.44 | 28.50 | 29.10 | 17,826 | -1.24(-4.09%) |
Sep 18, 2023 | 31.05 | 31.05 | 29.79 | 30.34 | 8,487 | -0.80(-2.57%) |
Sep 15, 2023 | 28.50 | 31.14 | 28.45 | 31.14 | 8,644 | +2.93(+10.40%) |
Sep 14, 2023 | 26.13 | 28.38 | 26.10 | 28.21 | 5,537 | +1.57(+5.88%) |
Sep 13, 2023 | 27.14 | 27.64 | 26.64 | 26.64 | 3,246 | -0.82(-2.99%) |
Sep 12, 2023 | 27.54 | 28.38 | 27.41 | 27.46 | 3,342 | -0.24(-0.87%) |
Sep 11, 2023 | 25.66 | 27.78 | 25.62 | 27.70 | 12,896 | +2.05(+7.99%) |
Sep 08, 2023 | 26.70 | 27.12 | 25.65 | 25.65 | 3,145 | -0.94(-3.54%) |
Sep 07, 2023 | 28.15 | 28.34 | 26.57 | 26.59 | 5,989 | -1.83(-6.44%) |
Sep 06, 2023 | 29.02 | 29.02 | 28.19 | 28.42 | 4,018 | +0.25(+0.89%) |
Sep 05, 2023 | 29.11 | 29.20 | 28.14 | 28.17 | 12,283 | -1.49(-5.02%) |
Sep 01, 2023 | 29.22 | 30.22 | 29.22 | 29.66 | 5,825 | +0.15(+0.51%) |
Aug 31, 2023 | 30.38 | 30.65 | 29.51 | 29.51 | 7,154 | -0.47(-1.58%) |
Aug 30, 2023 | 30.61 | 30.61 | 29.98 | 29.98 | 1,704 | -0.75(-2.46%) |
Aug 29, 2023 | 30.72 | 31.12 | 29.82 | 30.74 | 9,532 | +0.23(+0.75%) |
Aug 28, 2023 | 31.00 | 31.00 | 29.72 | 30.51 | 4,406 | -0.68(-2.18%) |
Aug 25, 2023 | 31.00 | 31.19 | 30.94 | 31.19 | 1,964 | +0.00(+0.00%) |
Aug 24, 2023 | 31.00 | 31.19 | 29.54 | 31.19 | 6,959 | +1.42(+4.77%) |
Aug 23, 2023 | 30.53 | 31.88 | 29.77 | 29.77 | 16,721 | -1.26(-4.06%) |
Aug 22, 2023 | 30.27 | 31.16 | 29.97 | 31.03 | 7,363 | +1.35(+4.55%) |
Aug 21, 2023 | 29.12 | 30.88 | 29.12 | 29.68 | 12,820 | -0.78(-2.56%) |
Aug 18, 2023 | 31.60 | 31.86 | 30.05 | 30.46 | 11,740 | -0.63(-2.03%) |
Aug 17, 2023 | 32.39 | 32.61 | 30.87 | 31.09 | 15,998 | -1.34(-4.13%) |
Aug 16, 2023 | 32.30 | 35.00 | 31.00 | 32.43 | 11,569 | +0.83(+2.63%) |
Aug 15, 2023 | 33.09 | 33.20 | 31.20 | 31.60 | 9,322 | -0.72(-2.23%) |
Aug 14, 2023 | 36.11 | 36.56 | 32.32 | 32.32 | 20,706 | -5.24(-13.95%) |
Aug 11, 2023 | 35.55 | 37.99 | 35.55 | 37.56 | 15,609 | +2.16(+6.10%) |
Aug 10, 2023 | 35.23 | 35.89 | 34.62 | 35.40 | 13,130 | -0.05(-0.14%) |
Aug 09, 2023 | 33.50 | 35.70 | 33.50 | 35.45 | 39,044 | +2.24(+6.74%) |
Aug 08, 2023 | 33.40 | 33.79 | 32.42 | 33.21 | 8,932 | -0.27(-0.81%) |
Aug 07, 2023 | 32.00 | 33.69 | 32.00 | 33.48 | 20,443 | +1.85(+5.85%) |
Aug 04, 2023 | 30.80 | 31.70 | 30.29 | 31.63 | 7,404 | +1.31(+4.32%) |
Aug 03, 2023 | 30.00 | 30.78 | 29.82 | 30.32 | 10,332 | -0.15(-0.49%) |
Aug 02, 2023 | 30.93 | 30.93 | 29.65 | 30.47 | 7,568 | -0.32(-1.04%) |
Aug 01, 2023 | 29.57 | 30.79 | 29.23 | 30.79 | 7,967 | +0.37(+1.22%) |
Jul 31, 2023 | 28.28 | 30.42 | 27.38 | 30.42 | 51,780 | +2.93(+10.66%) |
Jul 28, 2023 | 25.44 | 27.49 | 25.44 | 27.49 | 11,244 | +1.66(+6.43%) |
Jul 27, 2023 | 25.82 | 25.89 | 25.01 | 25.83 | 33,341 | +0.10(+0.39%) |
Jul 26, 2023 | 25.28 | 25.74 | 25.04 | 25.73 | 22,232 | +0.91(+3.67%) |
Jul 25, 2023 | 26.59 | 26.59 | 24.82 | 24.82 | 32,306 | -1.38(-5.27%) |
Jul 24, 2023 | 27.80 | 27.80 | 25.70 | 26.20 | 51,461 | -0.02(-0.08%) |
Jul 21, 2023 | 25.01 | 26.83 | 24.50 | 26.22 | 27,366 | +1.22(+4.88%) |
Jul 20, 2023 | 24.80 | 25.00 | 24.53 | 25.00 | 3,726 | +0.01(+0.04%) |
Jul 19, 2023 | 25.54 | 25.54 | 24.70 | 24.99 | 9,719 | -0.89(-3.44%) |
Jul 18, 2023 | 25.50 | 26.54 | 25.50 | 25.88 | 16,420 | +0.39(+1.53%) |
Jul 17, 2023 | 26.04 | 26.04 | 25.12 | 25.49 | 5,008 | +0.49(+1.96%) |
Jul 14, 2023 | 25.14 | 25.35 | 24.50 | 25.00 | 15,220 | -0.01(-0.04%) |
Jul 13, 2023 | 24.92 | 26.25 | 24.92 | 25.01 | 4,964 | +0.01(+0.04%) |
Jul 12, 2023 | 25.87 | 25.87 | 25.00 | 25.00 | 11,721 | -1.20(-4.58%) |
Jul 11, 2023 | 25.97 | 26.43 | 25.52 | 26.20 | 5,347 | +0.34(+1.31%) |
Jul 10, 2023 | 25.25 | 26.38 | 25.00 | 25.86 | 10,123 | -0.57(-2.16%) |
Jul 07, 2023 | 25.50 | 26.45 | 25.38 | 26.43 | 3,334 | +1.05(+4.14%) |
Jul 06, 2023 | 24.43 | 25.56 | 24.43 | 25.38 | 7,223 | +0.44(+1.76%) |
Jul 05, 2023 | 25.12 | 25.59 | 24.28 | 24.94 | 17,603 | -0.06(-0.24%) |
Jul 03, 2023 | 24.87 | 26.03 | 24.44 | 25.00 | 10,558 | +0.06(+0.24%) |
Jun 30, 2023 | 24.76 | 24.94 | 24.47 | 24.94 | 2,073 | -0.07(-0.30%) |
Jun 29, 2023 | 24.50 | 25.10 | 24.50 | 25.02 | 5,919 | +0.57(+2.35%) |
Jun 28, 2023 | 25.19 | 25.50 | 24.42 | 24.44 | 12,225 | -0.86(-3.40%) |
Jun 27, 2023 | 25.50 | 25.50 | 24.02 | 25.30 | 3,006 | +0.02(+0.08%) |
Jun 26, 2023 | 24.93 | 25.37 | 24.93 | 25.28 | 2,261 | -0.15(-0.59%) |
Jun 23, 2023 | 25.24 | 25.43 | 24.57 | 25.43 | 2,519 | +0.33(+1.31%) |
Jun 22, 2023 | 25.39 | 25.54 | 24.37 | 25.10 | 2,451 | -0.04(-0.16%) |
Jun 21, 2023 | 24.64 | 25.14 | 24.64 | 25.14 | 4,789 | +0.61(+2.49%) |
Jun 20, 2023 | 24.70 | 25.24 | 24.47 | 24.53 | 5,537 | -0.17(-0.69%) |
Jun 16, 2023 | 24.29 | 25.39 | 24.29 | 24.70 | 4,356 | +0.26(+1.06%) |