Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.33 | 39.37 | 37.33 | 39.37 | 38 | -0.59(-1.49%) |
Apr 29, 2024 | 40.05 | 42.18 | 39.96 | 39.96 | 104 | -0.41(-1.02%) |
Apr 24, 2024 | 40.37 | 0 | -1.04(-2.50%) | |||
Apr 23, 2024 | 41.99 | 41.99 | 40.45 | 41.41 | 435 | +1.66(+4.19%) |
Apr 22, 2024 | 40.46 | 40.95 | 39.74 | 39.74 | 12 | +0.24(+0.61%) |
Apr 19, 2024 | 40.74 | 40.76 | 39.50 | 39.50 | 5,408 | -1.41(-3.46%) |
Apr 18, 2024 | 40.91 | 40.91 | 39.44 | 40.91 | 28 | +0.24(+0.60%) |
Apr 17, 2024 | 41.29 | 41.29 | 39.79 | 40.67 | 1,713 | -0.64(-1.55%) |
Apr 16, 2024 | 40.92 | 41.80 | 39.76 | 41.31 | 296 | -0.32(-0.78%) |
Apr 15, 2024 | 41.64 | 41.88 | 40.82 | 41.63 | 70 | +0.29(+0.69%) |
Apr 12, 2024 | 41.76 | 41.77 | 41.35 | 41.35 | 744 | -1.12(-2.64%) |
Apr 11, 2024 | 42.61 | 42.79 | 42.22 | 42.47 | 133 | -0.45(-1.04%) |
Apr 10, 2024 | 42.61 | 43.74 | 42.61 | 42.92 | 392 | -0.25(-0.58%) |
Apr 09, 2024 | 43.50 | 43.50 | 43.17 | 43.17 | 1,285 | -0.45(-1.04%) |
Apr 05, 2024 | 43.62 | 0 | +0.71(+1.65%) | |||
Apr 04, 2024 | 42.72 | 43.33 | 42.72 | 42.92 | 325 | +0.98(+2.33%) |
Apr 03, 2024 | 41.95 | 42.05 | 41.44 | 41.94 | 315 | -1.11(-2.58%) |
Apr 02, 2024 | 42.91 | 43.05 | 42.91 | 43.05 | 473 | +1.39(+3.34%) |
Apr 01, 2024 | 43.90 | 43.90 | 41.66 | 41.66 | 147 | -2.33(-5.29%) |
Mar 28, 2024 | 43.77 | 44.26 | 43.77 | 43.99 | 3,056 | -0.60(-1.35%) |
Mar 27, 2024 | 44.69 | 44.69 | 44.32 | 44.59 | 252 | -0.20(-0.45%) |
Mar 26, 2024 | 44.12 | 45.15 | 44.12 | 44.79 | 4,407 | +0.20(+0.46%) |
Mar 25, 2024 | 43.87 | 44.66 | 43.87 | 44.59 | 242,541 | -0.42(-0.94%) |
Mar 22, 2024 | 45.51 | 46.68 | 44.76 | 45.01 | 187,774 | +0.56(+1.26%) |
Mar 21, 2024 | 44.48 | 44.72 | 44.06 | 44.45 | 1,421 | -0.05(-0.12%) |
Mar 20, 2024 | 45.60 | 45.60 | 44.06 | 44.51 | 569 | +0.08(+0.18%) |
Mar 19, 2024 | 44.76 | 44.76 | 43.77 | 44.42 | 541 | -0.09(-0.20%) |
Mar 18, 2024 | 45.92 | 45.92 | 44.45 | 44.52 | 355 | -1.03(-2.27%) |
Mar 15, 2024 | 47.40 | 47.40 | 44.75 | 45.55 | 399 | -0.22(-0.48%) |
Mar 14, 2024 | 46.23 | 46.23 | 45.46 | 45.77 | 259 | -0.70(-1.50%) |
Mar 13, 2024 | 46.66 | 46.90 | 46.47 | 46.47 | 508 | +0.88(+1.92%) |
Mar 12, 2024 | 46.70 | 46.70 | 45.59 | 45.59 | 534 | -0.59(-1.29%) |
Mar 11, 2024 | 46.95 | 46.95 | 45.89 | 46.19 | 1,788 | +0.37(+0.81%) |
Mar 08, 2024 | 44.90 | 46.30 | 44.90 | 45.81 | 2,053 | -0.46(-0.99%) |
Mar 07, 2024 | 46.16 | 46.27 | 46.01 | 46.27 | 268 | +0.44(+0.96%) |
Mar 06, 2024 | 44.97 | 45.88 | 44.97 | 45.84 | 1,218 | +0.69(+1.53%) |
Mar 05, 2024 | 45.59 | 45.59 | 45.13 | 45.15 | 17,850 | -1.48(-3.18%) |
Mar 04, 2024 | 46.58 | 46.80 | 46.30 | 46.63 | 750 | +0.67(+1.46%) |
Mar 01, 2024 | 46.15 | 46.34 | 45.96 | 45.96 | 612 | -0.79(-1.69%) |
Feb 29, 2024 | 47.15 | 47.15 | 46.75 | 46.75 | 515 | -0.02(-0.03%) |
Feb 28, 2024 | 47.65 | 47.65 | 46.12 | 46.77 | 561 | -0.13(-0.29%) |
Feb 27, 2024 | 46.85 | 46.97 | 46.85 | 46.90 | 559 | +0.09(+0.19%) |
Feb 26, 2024 | 46.99 | 46.99 | 46.15 | 46.81 | 582 | +0.46(+1.00%) |
Feb 23, 2024 | 46.96 | 47.06 | 46.35 | 46.35 | 806 | -0.67(-1.43%) |
Feb 22, 2024 | 47.33 | 47.38 | 46.34 | 47.02 | 1,137 | +0.87(+1.89%) |
Feb 21, 2024 | 46.32 | 46.55 | 46.15 | 46.15 | 791 | -0.41(-0.88%) |
Feb 20, 2024 | 46.71 | 46.71 | 46.27 | 46.56 | 754 | -0.00(-0.01%) |
Feb 16, 2024 | 46.50 | 46.77 | 46.50 | 46.56 | 618 | +0.32(+0.69%) |
Feb 15, 2024 | 45.86 | 46.82 | 45.86 | 46.24 | 2,348 | +1.02(+2.27%) |
Feb 14, 2024 | 45.92 | 46.27 | 45.22 | 45.22 | 6,913 | -0.33(-0.71%) |
Feb 13, 2024 | 45.26 | 45.95 | 45.20 | 45.55 | 1,053 | -0.88(-1.88%) |
Feb 12, 2024 | 45.73 | 46.45 | 45.73 | 46.42 | 599 | -0.96(-2.04%) |
Feb 09, 2024 | 46.54 | 47.38 | 46.54 | 47.38 | 264 | -0.18(-0.38%) |
Feb 08, 2024 | 47.44 | 47.56 | 46.94 | 47.56 | 448 | +0.89(+1.91%) |
Feb 07, 2024 | 46.32 | 46.67 | 46.00 | 46.67 | 3,528 | +1.78(+3.98%) |
Feb 06, 2024 | 45.26 | 45.44 | 44.88 | 44.89 | 561 | -0.21(-0.48%) |
Feb 05, 2024 | 45.65 | 45.65 | 45.08 | 45.10 | 1,032 | -0.48(-1.04%) |
Feb 02, 2024 | 45.81 | 45.90 | 45.57 | 45.58 | 198 | -1.36(-2.90%) |