Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.17 | 29.30 | 27.80 | 27.84 | 531,859 | -0.45(-1.59%) |
Apr 29, 2024 | 27.74 | 28.67 | 27.39 | 28.29 | 227,274 | +0.74(+2.69%) |
Apr 26, 2024 | 26.55 | 27.90 | 25.64 | 27.55 | 368,874 | +1.03(+3.88%) |
Apr 25, 2024 | 26.57 | 27.04 | 25.86 | 26.52 | 314,536 | -0.78(-2.86%) |
Apr 24, 2024 | 27.38 | 27.94 | 26.57 | 27.30 | 366,451 | +0.30(+1.11%) |
Apr 23, 2024 | 27.09 | 28.53 | 26.98 | 27.00 | 554,062 | +0.02(+0.07%) |
Apr 22, 2024 | 29.00 | 29.00 | 26.94 | 26.98 | 379,057 | -1.71(-5.96%) |
Apr 19, 2024 | 29.98 | 30.05 | 28.08 | 28.69 | 565,171 | -1.33(-4.43%) |
Apr 18, 2024 | 30.29 | 30.38 | 29.85 | 30.02 | 315,938 | -0.26(-0.86%) |
Apr 17, 2024 | 30.15 | 30.47 | 29.31 | 30.28 | 334,282 | +0.35(+1.17%) |
Apr 16, 2024 | 30.06 | 31.46 | 29.86 | 29.93 | 286,123 | -0.59(-1.93%) |
Apr 15, 2024 | 31.98 | 32.55 | 30.39 | 30.52 | 387,341 | -1.31(-4.12%) |
Apr 12, 2024 | 31.99 | 32.49 | 31.54 | 31.83 | 408,305 | -0.21(-0.66%) |
Apr 11, 2024 | 31.87 | 32.46 | 30.96 | 32.04 | 426,082 | +0.52(+1.65%) |
Apr 10, 2024 | 31.07 | 31.97 | 30.40 | 31.52 | 479,392 | -0.56(-1.75%) |
Apr 09, 2024 | 31.84 | 32.88 | 31.14 | 32.08 | 466,666 | +0.30(+0.94%) |
Apr 08, 2024 | 30.81 | 31.92 | 29.90 | 31.78 | 504,615 | +1.68(+5.58%) |
Apr 05, 2024 | 29.99 | 31.15 | 28.75 | 30.10 | 583,880 | +0.60(+2.03%) |
Apr 04, 2024 | 30.50 | 31.86 | 29.34 | 29.50 | 901,813 | -1.00(-3.28%) |
Apr 03, 2024 | 31.13 | 32.41 | 29.87 | 30.50 | 1,031,472 | -1.53(-4.79%) |
Apr 02, 2024 | 33.00 | 33.00 | 29.36 | 32.03 | 1,529,823 | -2.18(-6.36%) |
Apr 01, 2024 | 26.50 | 35.40 | 25.60 | 34.21 | 6,217,439 | -28.05(-45.05%) |
Mar 28, 2024 | 60.52 | 62.69 | 62.13 | 62.26 | 263,991 | +1.75(+2.89%) |
Mar 27, 2024 | 60.62 | 62.07 | 58.97 | 60.51 | 244,381 | +0.21(+0.35%) |
Mar 26, 2024 | 59.73 | 60.61 | 59.00 | 60.30 | 248,993 | +0.80(+1.34%) |
Mar 25, 2024 | 60.43 | 60.96 | 58.91 | 59.50 | 251,720 | -1.11(-1.83%) |
Mar 22, 2024 | 60.76 | 60.89 | 57.14 | 60.61 | 388,741 | -0.80(-1.30%) |
Mar 21, 2024 | 66.40 | 68.86 | 59.53 | 61.41 | 601,162 | -4.99(-7.52%) |
Mar 20, 2024 | 67.75 | 67.80 | 63.82 | 66.40 | 261,566 | -1.24(-1.83%) |
Mar 19, 2024 | 65.76 | 67.76 | 65.18 | 67.64 | 194,684 | +1.60(+2.42%) |
Mar 18, 2024 | 61.29 | 66.43 | 60.73 | 66.04 | 356,907 | +4.26(+6.90%) |
Mar 15, 2024 | 62.74 | 64.81 | 61.42 | 61.78 | 1,089,688 | -1.25(-1.98%) |
Mar 14, 2024 | 65.09 | 65.59 | 61.65 | 63.03 | 206,363 | -2.43(-3.71%) |
Mar 13, 2024 | 63.48 | 66.32 | 63.48 | 65.46 | 233,715 | +1.83(+2.88%) |
Mar 12, 2024 | 64.75 | 65.99 | 63.10 | 63.63 | 695,510 | -0.79(-1.23%) |
Mar 11, 2024 | 65.44 | 65.69 | 60.98 | 64.42 | 485,277 | -0.87(-1.33%) |
Mar 08, 2024 | 63.74 | 66.78 | 62.76 | 65.29 | 281,430 | +2.63(+4.20%) |
Mar 07, 2024 | 66.61 | 66.61 | 62.35 | 62.66 | 625,127 | -3.42(-5.18%) |
Mar 06, 2024 | 69.59 | 70.54 | 64.97 | 66.08 | 309,727 | -2.96(-4.29%) |
Mar 05, 2024 | 73.00 | 73.66 | 68.00 | 69.04 | 358,842 | -4.76(-6.45%) |
Mar 04, 2024 | 76.43 | 77.60 | 73.62 | 73.80 | 259,629 | -1.52(-2.02%) |
Mar 01, 2024 | 68.55 | 75.52 | 68.55 | 75.32 | 379,169 | +6.65(+9.68%) |
Feb 29, 2024 | 66.56 | 69.38 | 66.54 | 68.67 | 409,609 | +3.53(+5.42%) |
Feb 28, 2024 | 66.09 | 68.23 | 63.08 | 65.14 | 231,528 | -1.11(-1.68%) |
Feb 27, 2024 | 64.67 | 67.11 | 63.53 | 66.25 | 472,144 | +1.59(+2.46%) |
Feb 26, 2024 | 64.30 | 66.83 | 63.91 | 64.66 | 267,301 | -0.34(-0.52%) |
Feb 23, 2024 | 64.98 | 65.92 | 64.37 | 65.00 | 233,471 | +0.02(+0.03%) |
Feb 22, 2024 | 65.32 | 67.73 | 64.51 | 64.98 | 339,390 | +0.12(+0.19%) |
Feb 21, 2024 | 65.92 | 66.34 | 62.07 | 64.86 | 286,209 | -1.56(-2.35%) |
Feb 20, 2024 | 66.30 | 67.80 | 64.84 | 66.42 | 138,434 | +0.50(+0.76%) |
Feb 16, 2024 | 65.18 | 67.54 | 64.89 | 65.92 | 171,933 | -0.02(-0.04%) |
Feb 15, 2024 | 68.15 | 68.29 | 65.78 | 65.94 | 171,004 | -1.72(-2.53%) |
Feb 14, 2024 | 67.49 | 68.81 | 66.48 | 67.66 | 137,969 | +1.22(+1.84%) |
Feb 13, 2024 | 67.50 | 67.89 | 65.64 | 66.44 | 185,132 | -2.59(-3.75%) |
Feb 12, 2024 | 68.59 | 69.45 | 67.80 | 69.03 | 198,028 | +0.74(+1.08%) |
Feb 09, 2024 | 67.28 | 68.41 | 66.68 | 68.29 | 115,476 | +1.56(+2.34%) |
Feb 08, 2024 | 65.70 | 67.09 | 65.47 | 66.73 | 101,145 | +1.48(+2.27%) |
Feb 07, 2024 | 66.48 | 66.87 | 64.67 | 65.25 | 121,827 | -1.17(-1.76%) |
Feb 06, 2024 | 70.13 | 70.21 | 65.24 | 66.42 | 339,108 | -3.66(-5.22%) |
Feb 05, 2024 | 66.60 | 70.27 | 66.45 | 70.08 | 149,636 | +2.58(+3.82%) |
Feb 02, 2024 | 67.29 | 67.66 | 65.19 | 67.50 | 100,767 | -0.18(-0.27%) |