Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.78 | 39.28 | 37.21 | 37.21 | 94,234 | -2.04(-5.20%) |
Apr 29, 2024 | 38.90 | 39.38 | 38.61 | 39.25 | 29,231 | +0.63(+1.63%) |
Apr 26, 2024 | 38.06 | 39.48 | 38.06 | 38.62 | 41,722 | -0.55(-1.39%) |
Apr 25, 2024 | 37.04 | 39.67 | 37.04 | 39.16 | 30,830 | +0.78(+2.05%) |
Apr 24, 2024 | 38.25 | 39.04 | 37.85 | 38.38 | 35,937 | -0.10(-0.25%) |
Apr 23, 2024 | 37.25 | 38.48 | 37.19 | 38.48 | 36,284 | +1.15(+3.07%) |
Apr 22, 2024 | 36.49 | 37.60 | 36.49 | 37.33 | 27,625 | -0.21(-0.56%) |
Apr 19, 2024 | 36.86 | 37.61 | 34.68 | 37.54 | 50,058 | +0.58(+1.57%) |
Apr 18, 2024 | 37.53 | 38.65 | 36.70 | 36.96 | 260,671 | -0.53(-1.41%) |
Apr 17, 2024 | 36.97 | 37.92 | 36.97 | 37.49 | 55,647 | +0.25(+0.67%) |
Apr 16, 2024 | 38.33 | 38.57 | 37.24 | 37.24 | 57,384 | -1.83(-4.68%) |
Apr 15, 2024 | 38.49 | 39.55 | 38.49 | 39.07 | 21,029 | -0.22(-0.56%) |
Apr 12, 2024 | 38.48 | 39.95 | 38.48 | 39.29 | 11,682 | -0.62(-1.55%) |
Apr 11, 2024 | 40.58 | 40.58 | 39.24 | 39.91 | 41,679 | +0.37(+0.94%) |
Apr 10, 2024 | 39.94 | 40.00 | 39.11 | 39.54 | 59,295 | -0.57(-1.42%) |
Apr 09, 2024 | 39.72 | 40.59 | 39.72 | 40.11 | 24,004 | -0.31(-0.77%) |
Apr 08, 2024 | 40.48 | 40.49 | 40.04 | 40.42 | 20,208 | -0.17(-0.43%) |
Apr 05, 2024 | 40.50 | 40.72 | 38.41 | 40.59 | 22,363 | +1.26(+3.21%) |
Apr 04, 2024 | 40.88 | 40.88 | 39.16 | 39.33 | 21,126 | -0.85(-2.12%) |
Apr 03, 2024 | 39.53 | 40.89 | 39.53 | 40.18 | 31,402 | -0.04(-0.10%) |
Apr 02, 2024 | 39.68 | 40.45 | 39.54 | 40.22 | 21,612 | +0.43(+1.08%) |
Apr 01, 2024 | 40.16 | 41.43 | 39.51 | 39.79 | 39,229 | -0.91(-2.24%) |
Mar 28, 2024 | 40.09 | 40.73 | 40.73 | 40.70 | 51,588 | +0.36(+0.89%) |
Mar 27, 2024 | 41.51 | 41.51 | 40.33 | 40.34 | 50,476 | +0.14(+0.35%) |
Mar 26, 2024 | 39.09 | 40.35 | 39.09 | 40.20 | 31,541 | -0.62(-1.52%) |
Mar 25, 2024 | 40.14 | 40.82 | 38.91 | 40.82 | 54,471 | +0.97(+2.43%) |
Mar 22, 2024 | 40.65 | 40.65 | 39.19 | 39.85 | 20,550 | -0.54(-1.34%) |
Mar 21, 2024 | 40.36 | 40.55 | 40.22 | 40.39 | 26,757 | -0.18(-0.44%) |
Mar 20, 2024 | 38.34 | 40.77 | 38.34 | 40.57 | 27,698 | +1.64(+4.22%) |
Mar 19, 2024 | 38.21 | 39.34 | 38.21 | 38.93 | 20,567 | -0.94(-2.36%) |
Mar 18, 2024 | 39.70 | 40.18 | 39.36 | 39.87 | 27,938 | +0.18(+0.45%) |
Mar 15, 2024 | 40.49 | 40.49 | 39.69 | 39.69 | 19,419 | -0.56(-1.39%) |
Mar 14, 2024 | 40.44 | 40.60 | 40.10 | 40.25 | 22,299 | -0.14(-0.35%) |
Mar 13, 2024 | 39.84 | 40.39 | 39.55 | 40.39 | 34,369 | +0.54(+1.36%) |
Mar 12, 2024 | 39.01 | 40.00 | 39.01 | 39.85 | 23,699 | +0.20(+0.51%) |
Mar 11, 2024 | 39.12 | 39.94 | 39.12 | 39.65 | 38,904 | -0.18(-0.46%) |
Mar 08, 2024 | 40.00 | 40.18 | 39.48 | 39.83 | 52,406 | +0.44(+1.12%) |
Mar 07, 2024 | 37.20 | 40.17 | 37.20 | 39.39 | 35,420 | -0.19(-0.47%) |
Mar 06, 2024 | 39.80 | 40.18 | 39.49 | 39.58 | 85,982 | +0.22(+0.57%) |
Mar 05, 2024 | 39.43 | 40.45 | 39.35 | 39.35 | 34,470 | -0.43(-1.07%) |
Mar 04, 2024 | 40.22 | 40.50 | 39.66 | 39.78 | 20,746 | -0.02(-0.05%) |
Mar 01, 2024 | 43.00 | 43.00 | 39.65 | 39.80 | 64,291 | +0.40(+1.02%) |
Feb 29, 2024 | 39.40 | 40.59 | 39.40 | 39.40 | 31,893 | -0.37(-0.92%) |
Feb 28, 2024 | 39.64 | 40.25 | 39.54 | 39.77 | 21,667 | -0.03(-0.09%) |
Feb 27, 2024 | 39.40 | 40.20 | 39.40 | 39.80 | 21,996 | -0.56(-1.39%) |
Feb 26, 2024 | 39.92 | 41.81 | 39.92 | 40.36 | 73,652 | -0.43(-1.05%) |
Feb 23, 2024 | 41.00 | 41.00 | 40.10 | 40.79 | 19,277 | +0.50(+1.23%) |
Feb 22, 2024 | 40.13 | 40.54 | 39.82 | 40.29 | 44,031 | -0.32(-0.79%) |
Feb 21, 2024 | 40.60 | 41.09 | 40.20 | 40.61 | 56,836 | +0.10(+0.25%) |
Feb 20, 2024 | 39.40 | 40.63 | 39.40 | 40.51 | 46,063 | +0.92(+2.32%) |
Feb 16, 2024 | 40.40 | 40.45 | 39.59 | 39.59 | 29,744 | -0.66(-1.64%) |
Feb 15, 2024 | 41.00 | 41.40 | 39.99 | 40.25 | 34,540 | -1.06(-2.57%) |
Feb 14, 2024 | 41.50 | 41.81 | 41.09 | 41.31 | 37,739 | +0.30(+0.73%) |
Feb 13, 2024 | 41.50 | 41.50 | 40.70 | 41.01 | 24,451 | -0.70(-1.68%) |
Feb 12, 2024 | 41.03 | 42.32 | 41.03 | 41.71 | 38,350 | -0.27(-0.64%) |
Feb 09, 2024 | 41.85 | 42.82 | 40.79 | 41.98 | 24,954 | +0.18(+0.43%) |
Feb 08, 2024 | 42.00 | 42.75 | 41.58 | 41.80 | 49,420 | -0.19(-0.45%) |
Feb 07, 2024 | 41.55 | 43.90 | 41.55 | 41.99 | 39,483 | -0.83(-1.94%) |
Feb 06, 2024 | 42.02 | 43.02 | 41.99 | 42.82 | 23,887 | +1.02(+2.44%) |
Feb 05, 2024 | 41.67 | 42.54 | 40.13 | 41.80 | 19,596 | +0.12(+0.29%) |
Feb 02, 2024 | 42.45 | 42.45 | 41.44 | 41.68 | 33,829 | -0.46(-1.09%) |