Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.50 | 35.65 | 34.22 | 34.33 | 434,684 | -2.16(-5.92%) |
Apr 29, 2024 | 36.23 | 36.62 | 35.85 | 36.49 | 69,590 | -0.51(-1.38%) |
Apr 26, 2024 | 37.05 | 37.59 | 36.72 | 37.00 | 215,659 | -0.57(-1.52%) |
Apr 25, 2024 | 36.67 | 37.68 | 36.47 | 37.57 | 265,978 | +0.43(+1.16%) |
Apr 24, 2024 | 38.34 | 38.46 | 36.97 | 37.14 | 406,573 | -1.44(-3.73%) |
Apr 23, 2024 | 38.42 | 38.99 | 38.41 | 38.58 | 170,548 | -0.08(-0.21%) |
Apr 22, 2024 | 38.39 | 38.82 | 38.14 | 38.66 | 235,375 | +1.33(+3.56%) |
Apr 19, 2024 | 37.61 | 37.79 | 36.90 | 37.33 | 165,722 | +0.42(+1.14%) |
Apr 18, 2024 | 36.26 | 37.23 | 35.92 | 36.91 | 238,272 | +1.51(+4.27%) |
Apr 17, 2024 | 36.23 | 36.53 | 34.63 | 35.40 | 541,994 | -1.02(-2.79%) |
Apr 16, 2024 | 36.70 | 36.73 | 35.86 | 36.41 | 195,009 | -0.30(-0.80%) |
Apr 15, 2024 | 38.44 | 38.55 | 36.18 | 36.71 | 214,464 | -2.12(-5.46%) |
Apr 12, 2024 | 40.74 | 40.76 | 37.80 | 38.83 | 408,365 | -2.06(-5.04%) |
Apr 11, 2024 | 41.09 | 41.18 | 40.39 | 40.89 | 126,244 | +0.25(+0.62%) |
Apr 10, 2024 | 39.24 | 40.65 | 39.20 | 40.64 | 142,077 | +0.58(+1.45%) |
Apr 09, 2024 | 41.02 | 41.16 | 39.60 | 40.06 | 199,711 | -1.59(-3.82%) |
Apr 08, 2024 | 41.91 | 41.91 | 41.35 | 41.65 | 157,833 | +2.53(+6.47%) |
Apr 05, 2024 | 38.86 | 39.71 | 38.83 | 39.12 | 157,299 | -0.65(-1.63%) |
Apr 04, 2024 | 39.10 | 40.23 | 39.01 | 39.77 | 288,374 | +1.56(+4.08%) |
Apr 03, 2024 | 38.20 | 38.85 | 38.05 | 38.21 | 119,335 | -0.04(-0.10%) |
Apr 02, 2024 | 37.66 | 38.48 | 37.48 | 38.25 | 266,533 | -2.23(-5.51%) |
Apr 01, 2024 | 40.68 | 40.70 | 39.55 | 40.48 | 153,305 | -0.71(-1.72%) |
Mar 28, 2024 | 41.31 | 41.59 | 40.93 | 41.19 | 397,116 | +1.31(+3.28%) |
Mar 27, 2024 | 41.59 | 41.64 | 39.72 | 39.88 | 423,656 | -0.46(-1.14%) |
Mar 26, 2024 | 41.18 | 41.19 | 40.27 | 40.34 | 838,046 | -0.93(-2.25%) |
Mar 25, 2024 | 38.88 | 41.30 | 38.88 | 41.27 | 949,507 | +4.16(+11.21%) |
Mar 22, 2024 | 37.26 | 37.32 | 36.38 | 37.11 | 736,174 | -0.78(-2.06%) |
Mar 21, 2024 | 39.25 | 39.28 | 37.71 | 37.89 | 814,987 | -0.33(-0.86%) |
Mar 20, 2024 | 36.81 | 38.33 | 36.04 | 38.22 | 1,240,500 | +0.84(+2.25%) |
Mar 19, 2024 | 36.95 | 38.16 | 36.16 | 37.38 | 323,191 | -1.47(-3.78%) |
Mar 18, 2024 | 39.43 | 39.75 | 38.64 | 38.85 | 343,311 | -1.25(-3.12%) |
Mar 15, 2024 | 39.42 | 40.93 | 39.20 | 40.10 | 398,399 | -0.19(-0.47%) |
Mar 14, 2024 | 42.21 | 42.25 | 39.87 | 40.29 | 785,562 | -2.45(-5.73%) |
Mar 13, 2024 | 42.28 | 42.75 | 41.64 | 42.74 | 644,010 | +1.26(+3.04%) |
Mar 12, 2024 | 42.00 | 42.52 | 39.89 | 41.48 | 403,770 | -0.42(-1.00%) |
Mar 11, 2024 | 42.05 | 42.33 | 41.46 | 41.90 | 408,385 | +1.62(+4.02%) |
Mar 08, 2024 | 39.58 | 40.80 | 38.46 | 40.28 | 306,246 | +0.94(+2.39%) |
Mar 07, 2024 | 39.13 | 39.53 | 38.70 | 39.34 | 202,045 | +0.40(+1.03%) |
Mar 06, 2024 | 38.88 | 39.22 | 37.97 | 38.94 | 256,120 | +2.97(+8.26%) |
Mar 05, 2024 | 39.34 | 40.31 | 34.46 | 35.97 | 543,825 | -3.37(-8.57%) |
Mar 04, 2024 | 38.00 | 39.48 | 37.98 | 39.34 | 411,773 | +2.70(+7.37%) |
Mar 01, 2024 | 36.27 | 36.76 | 35.58 | 36.64 | 358,129 | +0.61(+1.69%) |
Feb 29, 2024 | 36.80 | 36.97 | 35.20 | 36.03 | 335,152 | +0.95(+2.71%) |
Feb 28, 2024 | 35.02 | 37.30 | 34.31 | 35.08 | 912,620 | +1.97(+5.95%) |
Feb 27, 2024 | 33.10 | 33.46 | 32.69 | 33.11 | 745,184 | +1.46(+4.60%) |
Feb 26, 2024 | 29.85 | 31.91 | 29.85 | 31.65 | 693,866 | +2.00(+6.76%) |
Feb 23, 2024 | 29.76 | 29.79 | 29.40 | 29.65 | 205,903 | -0.58(-1.92%) |
Feb 22, 2024 | 29.69 | 30.23 | 29.64 | 30.23 | 183,472 | +0.63(+2.13%) |
Feb 21, 2024 | 29.59 | 29.86 | 29.43 | 29.60 | 703,414 | -0.61(-2.02%) |
Feb 20, 2024 | 30.40 | 30.40 | 29.49 | 30.21 | 306,977 | +0.06(+0.20%) |
Feb 16, 2024 | 30.37 | 30.45 | 30.00 | 30.15 | 118,174 | +0.06(+0.20%) |
Feb 15, 2024 | 30.51 | 30.71 | 30.03 | 30.09 | 242,728 | +0.02(+0.07%) |
Feb 14, 2024 | 30.08 | 30.27 | 29.80 | 30.07 | 379,056 | +1.35(+4.70%) |
Feb 13, 2024 | 28.50 | 28.75 | 28.10 | 28.72 | 99,098 | -0.46(-1.58%) |
Feb 12, 2024 | 27.99 | 29.24 | 27.95 | 29.18 | 113,092 | +1.57(+5.69%) |
Feb 09, 2024 | 27.30 | 27.98 | 27.21 | 27.61 | 208,791 | +1.15(+4.35%) |
Feb 08, 2024 | 26.17 | 26.48 | 26.09 | 26.46 | 131,478 | +0.84(+3.28%) |
Feb 07, 2024 | 25.05 | 25.69 | 24.93 | 25.62 | 209,136 | +0.61(+2.44%) |
Feb 06, 2024 | 25.00 | 25.18 | 24.87 | 25.01 | 116,644 | +0.43(+1.75%) |
Feb 05, 2024 | 25.18 | 25.19 | 24.54 | 24.58 | 94,923 | -0.37(-1.48%) |
Feb 02, 2024 | 24.80 | 25.22 | 24.80 | 24.95 | 111,406 | -0.01(-0.04%) |