Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 46.24 | 48.88 | 45.23 | 47.97 | 72,728 | +0.87(+1.85%) |
Apr 19, 2024 | 45.66 | 47.99 | 45.51 | 47.10 | 202,537 | +1.49(+3.27%) |
Apr 18, 2024 | 46.20 | 46.69 | 45.10 | 45.61 | 113,563 | -0.30(-0.65%) |
Apr 17, 2024 | 46.12 | 47.52 | 45.05 | 45.91 | 70,754 | -0.47(-1.01%) |
Apr 16, 2024 | 47.32 | 47.93 | 45.30 | 46.38 | 77,788 | -1.50(-3.13%) |
Apr 15, 2024 | 50.20 | 50.64 | 47.73 | 47.88 | 137,235 | -1.55(-3.14%) |
Apr 12, 2024 | 52.82 | 53.98 | 48.70 | 49.43 | 277,258 | -2.49(-4.80%) |
Apr 11, 2024 | 52.38 | 52.63 | 49.87 | 51.92 | 96,097 | -0.36(-0.69%) |
Apr 10, 2024 | 51.50 | 52.60 | 50.55 | 52.28 | 75,969 | +0.77(+1.50%) |
Apr 09, 2024 | 52.19 | 52.55 | 50.59 | 51.51 | 67,422 | -0.09(-0.18%) |
Apr 08, 2024 | 52.81 | 53.07 | 51.26 | 51.60 | 56,209 | -1.04(-1.98%) |
Apr 05, 2024 | 51.76 | 53.10 | 50.70 | 52.64 | 133,364 | +1.90(+3.74%) |
Apr 04, 2024 | 51.39 | 51.96 | 50.44 | 50.74 | 115,190 | -0.67(-1.30%) |
Apr 03, 2024 | 50.75 | 51.42 | 50.36 | 51.41 | 84,086 | +1.66(+3.34%) |
Apr 02, 2024 | 49.00 | 50.20 | 48.21 | 49.75 | 114,441 | +1.30(+2.68%) |
Apr 01, 2024 | 47.73 | 48.70 | 46.33 | 48.45 | 113,739 | +1.14(+2.41%) |
Mar 28, 2024 | 46.50 | 47.50 | 46.00 | 47.31 | 390,915 | +1.45(+3.16%) |
Mar 27, 2024 | 44.19 | 45.86 | 44.01 | 45.86 | 68,148 | +1.30(+2.92%) |
Mar 26, 2024 | 45.99 | 46.05 | 44.48 | 44.56 | 67,658 | -1.10(-2.42%) |
Mar 25, 2024 | 44.77 | 46.58 | 44.77 | 45.66 | 78,122 | +1.09(+2.43%) |
Mar 22, 2024 | 44.97 | 45.27 | 44.28 | 44.58 | 125,681 | -0.42(-0.93%) |
Mar 21, 2024 | 44.35 | 45.15 | 44.10 | 45.00 | 77,493 | +0.62(+1.40%) |
Mar 20, 2024 | 43.78 | 44.75 | 43.49 | 44.38 | 54,065 | +0.19(+0.43%) |
Mar 19, 2024 | 42.80 | 44.55 | 42.80 | 44.19 | 71,462 | +1.20(+2.79%) |
Mar 18, 2024 | 43.22 | 43.45 | 42.16 | 42.99 | 68,827 | +0.25(+0.58%) |
Mar 15, 2024 | 42.22 | 43.56 | 41.92 | 42.74 | 103,576 | +0.43(+1.02%) |
Mar 14, 2024 | 41.53 | 42.31 | 41.11 | 42.31 | 134,918 | +1.30(+3.17%) |
Mar 13, 2024 | 40.11 | 41.68 | 40.11 | 41.01 | 88,701 | +1.86(+4.75%) |
Mar 12, 2024 | 39.55 | 39.64 | 38.60 | 39.15 | 53,094 | -0.22(-0.56%) |
Mar 11, 2024 | 38.00 | 39.42 | 37.46 | 39.37 | 49,081 | +1.07(+2.81%) |
Mar 08, 2024 | 37.98 | 38.35 | 37.61 | 38.30 | 141,404 | +0.31(+0.82%) |
Mar 07, 2024 | 37.17 | 38.57 | 37.09 | 37.98 | 105,735 | +1.09(+2.97%) |
Mar 06, 2024 | 37.70 | 38.16 | 36.89 | 36.89 | 89,013 | +0.12(+0.33%) |
Mar 05, 2024 | 35.88 | 37.46 | 35.75 | 36.77 | 65,041 | +0.70(+1.94%) |
Mar 04, 2024 | 37.48 | 37.52 | 36.01 | 36.07 | 67,037 | -1.17(-3.14%) |
Mar 01, 2024 | 37.00 | 37.76 | 36.64 | 37.24 | 261,185 | +1.18(+3.27%) |
Feb 29, 2024 | 35.80 | 36.31 | 35.45 | 36.06 | 53,225 | +0.62(+1.74%) |
Feb 28, 2024 | 35.92 | 36.62 | 35.10 | 35.45 | 32,569 | -0.42(-1.18%) |
Feb 27, 2024 | 36.41 | 36.67 | 35.32 | 35.87 | 43,353 | -0.36(-0.99%) |
Feb 26, 2024 | 35.52 | 36.93 | 35.34 | 36.23 | 59,234 | +0.17(+0.47%) |
Feb 23, 2024 | 35.56 | 36.26 | 34.87 | 36.06 | 151,073 | -0.56(-1.53%) |
Feb 22, 2024 | 35.99 | 37.00 | 35.23 | 36.62 | 115,215 | +0.17(+0.47%) |
Feb 21, 2024 | 34.94 | 36.50 | 34.80 | 36.45 | 74,181 | +2.09(+6.08%) |
Feb 20, 2024 | 35.47 | 35.47 | 34.19 | 34.36 | 59,443 | -1.02(-2.88%) |
Feb 16, 2024 | 35.92 | 36.18 | 35.05 | 35.38 | 291,614 | +0.03(+0.08%) |
Feb 15, 2024 | 32.67 | 35.67 | 32.57 | 35.35 | 274,336 | +2.67(+8.17%) |
Feb 14, 2024 | 33.25 | 33.70 | 32.11 | 32.68 | 79,951 | -0.20(-0.61%) |
Feb 13, 2024 | 33.79 | 34.07 | 32.16 | 32.88 | 103,566 | -0.88(-2.61%) |
Feb 12, 2024 | 32.99 | 34.10 | 32.99 | 33.76 | 88,268 | +1.10(+3.37%) |
Feb 09, 2024 | 34.45 | 34.70 | 32.56 | 32.66 | 168,725 | -1.55(-4.53%) |
Feb 08, 2024 | 33.21 | 34.50 | 33.21 | 34.21 | 154,954 | +1.00(+3.01%) |
Feb 07, 2024 | 33.32 | 33.69 | 32.43 | 33.21 | 62,625 | +0.05(+0.15%) |
Feb 06, 2024 | 33.04 | 34.04 | 32.73 | 33.16 | 123,654 | +0.35(+1.07%) |
Feb 05, 2024 | 32.51 | 33.32 | 31.70 | 32.81 | 135,907 | -0.28(-0.85%) |
Feb 02, 2024 | 33.60 | 33.79 | 32.37 | 33.09 | 234,394 | +0.05(+0.15%) |