Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 30.41 | 30.60 | 29.60 | 30.00 | 381,492 | -0.31(-1.02%) |
Apr 23, 2024 | 29.80 | 30.41 | 29.80 | 30.31 | 828,230 | +0.66(+2.23%) |
Apr 22, 2024 | 30.10 | 30.47 | 29.62 | 29.65 | 419,236 | -0.27(-0.90%) |
Apr 19, 2024 | 30.27 | 30.47 | 29.54 | 29.92 | 670,329 | -0.44(-1.45%) |
Apr 18, 2024 | 30.08 | 31.07 | 29.83 | 30.36 | 882,059 | +0.27(+0.90%) |
Apr 17, 2024 | 30.89 | 30.94 | 29.81 | 30.09 | 950,803 | -0.68(-2.21%) |
Apr 16, 2024 | 30.37 | 31.07 | 30.08 | 30.77 | 625,371 | +0.17(+0.56%) |
Apr 15, 2024 | 30.68 | 31.15 | 29.69 | 30.60 | 807,415 | +0.00(+0.00%) |
Apr 12, 2024 | 31.00 | 31.47 | 30.55 | 30.60 | 730,401 | -0.80(-2.55%) |
Apr 11, 2024 | 32.31 | 32.42 | 31.16 | 31.40 | 712,556 | -0.60(-1.88%) |
Apr 10, 2024 | 32.50 | 33.15 | 31.82 | 32.00 | 977,307 | -0.96(-2.91%) |
Apr 09, 2024 | 34.26 | 34.62 | 32.84 | 32.96 | 1,113,491 | -1.09(-3.20%) |
Apr 08, 2024 | 34.36 | 34.63 | 33.95 | 34.05 | 488,721 | -0.07(-0.21%) |
Apr 05, 2024 | 34.50 | 34.91 | 34.01 | 34.12 | 441,534 | -0.56(-1.61%) |
Apr 04, 2024 | 35.44 | 35.56 | 34.54 | 34.68 | 437,869 | -0.32(-0.91%) |
Apr 03, 2024 | 36.62 | 37.16 | 34.99 | 35.00 | 625,222 | -1.80(-4.89%) |
Apr 02, 2024 | 37.15 | 37.45 | 36.62 | 36.80 | 1,684,954 | -0.88(-2.34%) |
Apr 01, 2024 | 38.05 | 38.05 | 36.96 | 37.68 | 356,271 | -0.36(-0.95%) |
Mar 28, 2024 | 37.83 | 38.42 | 37.72 | 38.04 | 505,909 | +0.21(+0.56%) |
Mar 27, 2024 | 38.23 | 38.26 | 37.54 | 37.83 | 408,230 | +0.08(+0.21%) |
Mar 26, 2024 | 39.10 | 39.10 | 37.44 | 37.75 | 350,951 | -0.91(-2.35%) |
Mar 25, 2024 | 37.67 | 39.19 | 37.25 | 38.66 | 654,896 | +1.47(+3.95%) |
Mar 22, 2024 | 37.67 | 37.97 | 36.33 | 37.19 | 1,290,351 | -0.68(-1.80%) |
Mar 21, 2024 | 39.15 | 39.46 | 37.49 | 37.87 | 850,593 | -0.88(-2.27%) |
Mar 20, 2024 | 38.80 | 39.65 | 38.25 | 38.75 | 721,670 | -0.17(-0.44%) |
Mar 19, 2024 | 38.93 | 40.65 | 38.75 | 38.92 | 909,258 | +1.71(+4.60%) |
Mar 18, 2024 | 36.52 | 37.58 | 36.01 | 37.21 | 388,572 | +0.62(+1.69%) |
Mar 15, 2024 | 36.49 | 36.84 | 36.16 | 36.59 | 311,034 | -0.08(-0.22%) |
Mar 14, 2024 | 37.43 | 37.71 | 36.00 | 36.67 | 762,980 | -0.72(-1.93%) |
Mar 13, 2024 | 37.66 | 37.82 | 36.99 | 37.39 | 568,717 | -0.21(-0.56%) |
Mar 12, 2024 | 37.65 | 37.78 | 37.12 | 37.60 | 776,425 | +0.30(+0.80%) |
Mar 11, 2024 | 37.34 | 38.05 | 36.47 | 37.30 | 820,066 | -0.20(-0.53%) |
Mar 08, 2024 | 37.13 | 38.15 | 37.00 | 37.50 | 1,646,543 | +0.70(+1.90%) |
Mar 07, 2024 | 36.13 | 37.08 | 35.25 | 36.80 | 1,873,107 | +0.83(+2.31%) |
Mar 06, 2024 | 37.15 | 37.84 | 35.75 | 35.97 | 1,084,381 | -1.16(-3.12%) |
Mar 05, 2024 | 37.55 | 37.74 | 36.30 | 37.13 | 640,483 | -0.85(-2.24%) |
Mar 04, 2024 | 38.72 | 39.73 | 37.98 | 37.98 | 1,408,931 | -1.12(-2.86%) |
Mar 01, 2024 | 37.92 | 39.15 | 36.75 | 39.10 | 3,183,223 | +1.93(+5.19%) |
Feb 29, 2024 | 46.31 | 46.99 | 36.37 | 37.17 | 5,299,169 | -26.65(-41.76%) |
Feb 28, 2024 | 64.00 | 64.54 | 63.04 | 63.82 | 403,516 | -0.47(-0.73%) |
Feb 27, 2024 | 66.14 | 66.80 | 64.13 | 64.29 | 248,893 | -0.94(-1.44%) |
Feb 26, 2024 | 66.56 | 67.14 | 65.20 | 65.23 | 255,135 | -1.48(-2.22%) |
Feb 23, 2024 | 66.58 | 68.29 | 65.58 | 66.71 | 169,014 | +0.24(+0.36%) |
Feb 22, 2024 | 66.88 | 68.58 | 66.27 | 66.47 | 588,291 | +0.81(+1.23%) |
Feb 21, 2024 | 65.74 | 66.59 | 65.16 | 65.66 | 121,056 | -0.66(-1.00%) |
Feb 20, 2024 | 66.80 | 67.62 | 66.13 | 66.32 | 127,362 | -0.78(-1.16%) |
Feb 16, 2024 | 68.15 | 68.90 | 66.66 | 67.10 | 116,931 | -1.51(-2.20%) |
Feb 15, 2024 | 68.46 | 69.00 | 67.12 | 68.61 | 384,948 | +2.29(+3.45%) |
Feb 14, 2024 | 66.90 | 67.66 | 65.69 | 66.32 | 212,016 | +0.32(+0.48%) |
Feb 13, 2024 | 69.28 | 69.64 | 65.69 | 66.00 | 221,193 | -5.73(-7.99%) |
Feb 12, 2024 | 69.83 | 72.98 | 69.16 | 71.73 | 233,117 | +1.82(+2.60%) |
Feb 09, 2024 | 69.86 | 71.62 | 68.58 | 69.91 | 168,831 | +0.95(+1.38%) |
Feb 08, 2024 | 67.93 | 68.99 | 67.17 | 68.96 | 149,154 | +1.75(+2.60%) |
Feb 07, 2024 | 69.56 | 69.75 | 66.64 | 67.21 | 322,769 | -2.69(-3.85%) |
Feb 06, 2024 | 71.42 | 71.80 | 69.19 | 69.90 | 155,430 | -1.05(-1.48%) |
Feb 05, 2024 | 71.73 | 71.73 | 69.78 | 70.95 | 181,533 | -1.08(-1.50%) |
Feb 02, 2024 | 71.05 | 72.22 | 70.19 | 72.03 | 109,288 | +0.37(+0.52%) |