Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.27 | 35.10 | 33.27 | 34.48 | 155,575 | +1.08(+3.23%) |
Apr 29, 2024 | 31.66 | 33.53 | 31.36 | 33.40 | 121,085 | +3.44(+11.48%) |
Apr 26, 2024 | 29.89 | 31.52 | 29.88 | 29.96 | 47,839 | +0.09(+0.30%) |
Apr 25, 2024 | 29.09 | 29.96 | 28.09 | 29.87 | 71,109 | -0.36(-1.19%) |
Apr 24, 2024 | 30.96 | 30.96 | 29.51 | 30.23 | 52,572 | -0.94(-3.02%) |
Apr 23, 2024 | 30.70 | 33.08 | 30.70 | 31.17 | 58,205 | +0.56(+1.83%) |
Apr 22, 2024 | 30.53 | 31.63 | 29.43 | 30.61 | 116,416 | +0.12(+0.39%) |
Apr 19, 2024 | 31.55 | 32.44 | 29.90 | 30.49 | 82,724 | -1.09(-3.45%) |
Apr 18, 2024 | 33.52 | 33.81 | 30.85 | 31.58 | 100,284 | -2.06(-6.12%) |
Apr 17, 2024 | 35.31 | 36.48 | 33.23 | 33.64 | 88,227 | -1.56(-4.43%) |
Apr 16, 2024 | 36.91 | 37.46 | 34.95 | 35.20 | 110,591 | -2.23(-5.96%) |
Apr 15, 2024 | 39.30 | 39.71 | 36.25 | 37.43 | 88,806 | -2.27(-5.72%) |
Apr 12, 2024 | 38.22 | 40.77 | 38.22 | 39.70 | 132,955 | +1.37(+3.57%) |
Apr 11, 2024 | 39.23 | 40.41 | 37.94 | 38.33 | 106,862 | -0.40(-1.03%) |
Apr 10, 2024 | 40.03 | 40.05 | 38.20 | 38.73 | 79,399 | -2.23(-5.44%) |
Apr 09, 2024 | 41.79 | 42.71 | 40.61 | 40.96 | 114,480 | -0.66(-1.59%) |
Apr 08, 2024 | 40.90 | 42.60 | 40.10 | 41.62 | 124,440 | +0.31(+0.75%) |
Apr 05, 2024 | 43.06 | 43.66 | 40.93 | 41.31 | 78,856 | -1.33(-3.12%) |
Apr 04, 2024 | 44.02 | 44.64 | 42.61 | 42.64 | 481,158 | -1.30(-2.96%) |
Apr 03, 2024 | 44.60 | 45.38 | 43.70 | 43.94 | 75,690 | -0.65(-1.46%) |
Apr 02, 2024 | 46.74 | 47.56 | 44.36 | 44.59 | 156,347 | -2.19(-4.68%) |
Apr 01, 2024 | 50.74 | 51.22 | 46.57 | 46.78 | 397,276 | -4.12(-8.09%) |
Mar 28, 2024 | 49.72 | 50.72 | 50.67 | 50.90 | 476,524 | +1.64(+3.33%) |
Mar 27, 2024 | 49.39 | 50.72 | 48.62 | 49.26 | 139,979 | -0.19(-0.38%) |
Mar 26, 2024 | 49.43 | 50.65 | 48.18 | 49.45 | 80,599 | +0.42(+0.86%) |
Mar 25, 2024 | 50.00 | 52.66 | 48.72 | 49.03 | 211,703 | -0.85(-1.70%) |
Mar 22, 2024 | 50.51 | 53.00 | 48.69 | 49.88 | 215,801 | +0.66(+1.34%) |
Mar 21, 2024 | 46.59 | 49.58 | 45.28 | 49.22 | 197,849 | +4.42(+9.87%) |
Mar 20, 2024 | 45.00 | 46.80 | 43.63 | 44.80 | 277,597 | -0.26(-0.58%) |
Mar 19, 2024 | 39.90 | 45.52 | 38.66 | 45.06 | 377,093 | +7.51(+20.00%) |
Mar 18, 2024 | 38.50 | 38.50 | 36.55 | 37.55 | 272,831 | +0.02(+0.05%) |
Mar 15, 2024 | 34.31 | 38.11 | 34.31 | 37.53 | 643,857 | +2.97(+8.59%) |
Mar 14, 2024 | 35.56 | 35.97 | 33.10 | 34.56 | 167,289 | -1.50(-4.16%) |
Mar 13, 2024 | 35.77 | 37.00 | 35.37 | 36.06 | 147,925 | -0.27(-0.76%) |
Mar 12, 2024 | 36.63 | 37.76 | 35.86 | 36.34 | 270,321 | -0.12(-0.32%) |
Mar 11, 2024 | 37.26 | 38.97 | 36.13 | 36.45 | 64,457 | -0.80(-2.15%) |
Mar 08, 2024 | 38.51 | 39.46 | 36.94 | 37.25 | 59,206 | -1.43(-3.70%) |
Mar 07, 2024 | 37.54 | 39.93 | 37.54 | 38.68 | 63,850 | +0.70(+1.84%) |
Mar 06, 2024 | 37.86 | 38.94 | 37.26 | 37.98 | 61,248 | +0.74(+1.99%) |
Mar 05, 2024 | 38.55 | 40.18 | 37.10 | 37.24 | 85,392 | -1.31(-3.40%) |
Mar 04, 2024 | 32.81 | 39.95 | 32.00 | 38.55 | 299,769 | +6.55(+20.47%) |
Mar 01, 2024 | 31.32 | 32.05 | 30.58 | 32.00 | 131,935 | +0.93(+2.99%) |
Feb 29, 2024 | 31.41 | 31.48 | 30.54 | 31.07 | 33,020 | +0.37(+1.21%) |
Feb 28, 2024 | 33.00 | 33.00 | 30.05 | 30.70 | 82,068 | -1.74(-5.36%) |
Feb 27, 2024 | 30.73 | 32.88 | 29.27 | 32.44 | 191,665 | +2.00(+6.57%) |
Feb 26, 2024 | 29.76 | 30.93 | 29.76 | 30.44 | 77,634 | +0.29(+0.96%) |
Feb 23, 2024 | 30.49 | 30.49 | 29.59 | 30.15 | 108,486 | -0.14(-0.46%) |
Feb 22, 2024 | 30.25 | 30.45 | 29.69 | 30.29 | 75,354 | +0.49(+1.64%) |
Feb 21, 2024 | 29.50 | 30.36 | 29.00 | 29.80 | 293,198 | +0.00(+0.00%) |
Feb 20, 2024 | 28.98 | 30.14 | 28.64 | 29.80 | 36,442 | +0.34(+1.15%) |
Feb 16, 2024 | 30.00 | 30.00 | 29.02 | 29.46 | 18,167 | -0.54(-1.80%) |
Feb 15, 2024 | 29.68 | 30.41 | 29.11 | 30.00 | 28,752 | +0.00(+0.00%) |
Feb 14, 2024 | 30.45 | 30.60 | 29.19 | 30.00 | 29,522 | +0.09(+0.30%) |
Feb 13, 2024 | 28.89 | 30.68 | 28.14 | 29.91 | 36,574 | +0.77(+2.64%) |
Feb 12, 2024 | 31.60 | 33.41 | 29.14 | 29.14 | 40,325 | -2.14(-6.84%) |
Feb 09, 2024 | 29.55 | 31.65 | 29.55 | 31.28 | 42,871 | +1.49(+5.00%) |
Feb 08, 2024 | 30.12 | 31.77 | 29.59 | 29.79 | 35,523 | -0.64(-2.12%) |
Feb 07, 2024 | 30.10 | 32.32 | 28.89 | 30.43 | 54,582 | -1.57(-4.89%) |
Feb 06, 2024 | 30.45 | 34.15 | 30.45 | 32.00 | 72,228 | +0.25(+0.79%) |
Feb 05, 2024 | 31.18 | 32.00 | 30.20 | 31.75 | 49,675 | +0.78(+2.52%) |
Feb 02, 2024 | 30.26 | 31.43 | 30.26 | 30.97 | 25,638 | +0.21(+0.68%) |