Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.86 | 35.58 | 33.87 | 34.00 | 632,918 | -0.90(-2.58%) |
Apr 22, 2024 | 34.80 | 35.87 | 34.52 | 34.90 | 848,812 | +0.18(+0.52%) |
Apr 19, 2024 | 34.09 | 34.81 | 33.63 | 34.72 | 944,327 | +0.43(+1.25%) |
Apr 18, 2024 | 33.42 | 34.46 | 32.61 | 34.29 | 803,276 | +0.84(+2.51%) |
Apr 17, 2024 | 33.73 | 33.91 | 32.80 | 33.45 | 516,205 | +0.01(+0.03%) |
Apr 16, 2024 | 34.24 | 34.55 | 33.41 | 33.44 | 497,439 | -1.28(-3.69%) |
Apr 15, 2024 | 36.78 | 37.00 | 34.09 | 34.72 | 649,646 | -1.57(-4.33%) |
Apr 12, 2024 | 36.89 | 38.56 | 35.53 | 36.29 | 860,327 | -0.97(-2.60%) |
Apr 11, 2024 | 39.12 | 39.34 | 37.02 | 37.26 | 1,056,894 | +0.53(+1.44%) |
Apr 10, 2024 | 36.53 | 36.87 | 35.78 | 36.73 | 438,235 | -1.35(-3.55%) |
Apr 09, 2024 | 37.91 | 38.97 | 37.52 | 38.08 | 426,138 | +0.43(+1.14%) |
Apr 08, 2024 | 37.83 | 37.98 | 37.23 | 37.65 | 287,976 | +0.21(+0.56%) |
Apr 05, 2024 | 37.74 | 38.17 | 37.14 | 37.44 | 413,013 | -0.46(-1.21%) |
Apr 04, 2024 | 39.31 | 39.40 | 37.67 | 37.90 | 796,807 | -0.69(-1.79%) |
Apr 03, 2024 | 38.56 | 39.58 | 38.41 | 38.59 | 423,489 | -0.45(-1.15%) |
Apr 02, 2024 | 39.35 | 40.16 | 38.67 | 39.04 | 615,679 | -1.36(-3.37%) |
Apr 01, 2024 | 41.34 | 41.34 | 39.97 | 40.40 | 342,548 | -0.88(-2.13%) |
Mar 28, 2024 | 41.71 | 41.45 | 41.41 | 41.28 | 524,358 | -0.05(-0.12%) |
Mar 27, 2024 | 41.50 | 41.55 | 40.34 | 41.33 | 341,404 | +0.33(+0.80%) |
Mar 26, 2024 | 41.60 | 41.84 | 40.58 | 41.00 | 424,719 | +0.33(+0.81%) |
Mar 25, 2024 | 42.11 | 42.26 | 40.54 | 40.67 | 383,361 | -1.23(-2.94%) |
Mar 22, 2024 | 42.93 | 43.07 | 41.78 | 41.90 | 448,507 | -1.45(-3.34%) |
Mar 21, 2024 | 44.75 | 44.85 | 42.62 | 43.35 | 499,495 | -0.81(-1.83%) |
Mar 20, 2024 | 42.43 | 44.22 | 41.16 | 44.16 | 811,783 | +1.60(+3.76%) |
Mar 19, 2024 | 41.23 | 43.12 | 41.01 | 42.56 | 1,988,092 | -0.04(-0.09%) |
Mar 18, 2024 | 44.56 | 45.03 | 42.40 | 42.60 | 864,319 | -2.25(-5.02%) |
Mar 15, 2024 | 44.47 | 45.77 | 44.22 | 44.85 | 2,246,494 | +0.13(+0.29%) |
Mar 14, 2024 | 46.23 | 46.23 | 43.74 | 44.72 | 994,052 | -1.76(-3.79%) |
Mar 13, 2024 | 45.08 | 46.51 | 44.78 | 46.48 | 774,173 | +1.00(+2.20%) |
Mar 12, 2024 | 45.28 | 46.62 | 45.01 | 45.48 | 611,138 | -0.02(-0.04%) |
Mar 11, 2024 | 46.07 | 47.24 | 45.36 | 45.50 | 455,858 | -1.54(-3.27%) |
Mar 08, 2024 | 48.69 | 49.76 | 46.53 | 47.04 | 393,538 | -0.63(-1.32%) |
Mar 07, 2024 | 46.22 | 49.26 | 45.80 | 47.67 | 689,839 | +1.68(+3.65%) |
Mar 06, 2024 | 47.57 | 47.88 | 45.60 | 45.99 | 719,112 | -0.72(-1.54%) |
Mar 05, 2024 | 45.75 | 47.92 | 45.48 | 46.71 | 606,167 | +0.24(+0.52%) |
Mar 04, 2024 | 48.05 | 48.05 | 46.09 | 46.47 | 756,247 | -0.83(-1.75%) |
Mar 01, 2024 | 46.90 | 51.51 | 46.51 | 47.30 | 1,019,565 | +1.32(+2.87%) |
Feb 29, 2024 | 47.46 | 48.19 | 45.89 | 45.98 | 1,091,273 | +0.04(+0.09%) |
Feb 28, 2024 | 47.55 | 48.07 | 45.65 | 45.94 | 893,726 | -2.07(-4.31%) |
Feb 27, 2024 | 48.79 | 49.40 | 45.92 | 48.01 | 1,336,346 | -0.78(-1.60%) |
Feb 26, 2024 | 46.77 | 48.83 | 46.66 | 48.79 | 688,801 | +1.79(+3.81%) |
Feb 23, 2024 | 47.00 | 47.63 | 45.78 | 47.00 | 956,497 | +0.49(+1.05%) |
Feb 22, 2024 | 49.21 | 49.60 | 46.15 | 46.51 | 1,096,319 | -1.19(-2.49%) |
Feb 21, 2024 | 48.79 | 50.05 | 46.68 | 47.70 | 1,100,481 | -2.90(-5.73%) |
Feb 20, 2024 | 51.50 | 51.99 | 49.28 | 50.60 | 788,352 | -1.71(-3.27%) |
Feb 16, 2024 | 51.22 | 53.08 | 50.73 | 52.31 | 505,284 | +0.38(+0.73%) |
Feb 15, 2024 | 50.44 | 52.81 | 49.59 | 51.93 | 752,672 | +2.56(+5.19%) |
Feb 14, 2024 | 47.25 | 49.90 | 46.35 | 49.37 | 675,134 | +1.60(+3.35%) |
Feb 13, 2024 | 48.80 | 49.87 | 47.21 | 47.77 | 819,866 | -3.41(-6.66%) |
Feb 12, 2024 | 49.81 | 52.00 | 49.69 | 51.18 | 722,392 | +1.29(+2.59%) |
Feb 09, 2024 | 49.40 | 52.05 | 48.75 | 49.89 | 1,238,921 | +1.61(+3.33%) |
Feb 08, 2024 | 47.81 | 49.69 | 47.46 | 48.28 | 1,057,793 | +0.80(+1.68%) |
Feb 07, 2024 | 48.99 | 49.50 | 47.31 | 47.48 | 773,439 | -1.53(-3.12%) |
Feb 06, 2024 | 46.72 | 49.08 | 46.58 | 49.01 | 948,962 | +2.71(+5.85%) |
Feb 05, 2024 | 45.24 | 47.22 | 44.65 | 46.30 | 648,656 | +0.33(+0.72%) |
Feb 02, 2024 | 45.14 | 46.63 | 42.62 | 45.97 | 901,648 | +0.32(+0.70%) |