Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 39.08 | 39.08 | 36.53 | 36.62 | 4,525 | -2.07(-5.36%) |
Apr 24, 2024 | 37.40 | 38.69 | 37.34 | 38.69 | 10,573 | +0.70(+1.85%) |
Apr 23, 2024 | 37.94 | 38.20 | 37.94 | 37.99 | 10,469 | +1.02(+2.76%) |
Apr 22, 2024 | 38.73 | 38.73 | 36.97 | 36.97 | 8,888 | -1.64(-4.25%) |
Apr 19, 2024 | 40.39 | 40.39 | 38.61 | 38.61 | 5,372 | -1.06(-2.68%) |
Apr 18, 2024 | 40.78 | 41.17 | 39.67 | 39.67 | 6,715 | -1.02(-2.51%) |
Apr 17, 2024 | 38.35 | 40.88 | 38.35 | 40.69 | 11,212 | +2.42(+6.32%) |
Apr 16, 2024 | 38.03 | 38.28 | 36.81 | 38.28 | 11,134 | -0.06(-0.17%) |
Apr 15, 2024 | 38.06 | 38.49 | 37.38 | 38.34 | 13,248 | +0.39(+1.03%) |
Apr 12, 2024 | 40.00 | 40.00 | 37.82 | 37.95 | 9,662 | -4.16(-9.88%) |
Apr 11, 2024 | 41.22 | 42.11 | 40.35 | 42.11 | 9,993 | -0.35(-0.83%) |
Apr 10, 2024 | 41.97 | 43.07 | 41.97 | 42.46 | 7,873 | -0.79(-1.83%) |
Apr 09, 2024 | 43.61 | 43.61 | 40.11 | 43.26 | 12,074 | -0.35(-0.81%) |
Apr 08, 2024 | 43.55 | 44.07 | 43.17 | 43.61 | 12,734 | +0.06(+0.14%) |
Apr 05, 2024 | 42.16 | 43.55 | 41.58 | 43.55 | 12,903 | +2.38(+5.78%) |
Apr 04, 2024 | 46.02 | 47.28 | 40.23 | 41.17 | 17,900 | -4.29(-9.44%) |
Apr 03, 2024 | 44.81 | 45.46 | 43.30 | 45.46 | 15,545 | +1.18(+2.67%) |
Apr 02, 2024 | 45.77 | 45.77 | 43.97 | 44.28 | 17,836 | -0.71(-1.57%) |
Apr 01, 2024 | 43.13 | 44.98 | 43.13 | 44.98 | 17,396 | +1.21(+2.75%) |
Mar 28, 2024 | 44.00 | 44.45 | 43.41 | 43.78 | 17,836 | -0.74(-1.66%) |
Mar 27, 2024 | 41.42 | 44.52 | 40.93 | 44.52 | 14,361 | +3.34(+8.12%) |
Mar 26, 2024 | 40.86 | 41.35 | 40.06 | 41.17 | 11,148 | +0.84(+2.09%) |
Mar 25, 2024 | 42.76 | 43.10 | 40.06 | 40.33 | 9,299 | -1.90(-4.49%) |
Mar 22, 2024 | 42.48 | 43.64 | 41.95 | 42.23 | 13,323 | -0.54(-1.27%) |
Mar 21, 2024 | 39.34 | 42.77 | 38.56 | 42.77 | 9,246 | +3.39(+8.60%) |
Mar 20, 2024 | 39.75 | 40.03 | 39.38 | 39.38 | 13,154 | -0.70(-1.75%) |
Mar 19, 2024 | 41.06 | 41.06 | 39.59 | 40.08 | 5,415 | -0.98(-2.38%) |
Mar 18, 2024 | 39.51 | 41.06 | 39.50 | 41.06 | 15,252 | +2.23(+5.74%) |
Mar 15, 2024 | 36.79 | 38.85 | 36.26 | 38.83 | 10,247 | +5.38(+16.09%) |
Mar 14, 2024 | 33.55 | 33.98 | 33.24 | 33.45 | 1,862 | +0.17(+0.50%) |
Mar 13, 2024 | 33.05 | 33.28 | 33.05 | 33.28 | 2,862 | +1.31(+4.11%) |
Mar 12, 2024 | 32.73 | 33.07 | 31.75 | 31.97 | 5,556 | -0.24(-0.75%) |
Mar 11, 2024 | 33.68 | 33.85 | 32.06 | 32.21 | 7,533 | -2.55(-7.34%) |
Mar 08, 2024 | 35.06 | 35.06 | 34.07 | 34.76 | 9,165 | +1.09(+3.24%) |
Mar 07, 2024 | 34.98 | 34.98 | 33.28 | 33.67 | 9,151 | -0.95(-2.74%) |
Mar 06, 2024 | 37.37 | 37.37 | 34.48 | 34.62 | 7,677 | -2.33(-6.29%) |
Mar 05, 2024 | 37.43 | 37.91 | 35.82 | 36.95 | 11,469 | +0.05(+0.14%) |
Mar 04, 2024 | 38.14 | 38.14 | 36.77 | 36.89 | 9,999 | -1.30(-3.40%) |
Mar 01, 2024 | 37.31 | 38.30 | 36.86 | 38.19 | 16,273 | +1.19(+3.22%) |
Feb 29, 2024 | 39.12 | 39.12 | 36.55 | 37.00 | 15,370 | -0.76(-2.02%) |
Feb 28, 2024 | 38.57 | 39.19 | 37.76 | 37.76 | 12,691 | -0.90(-2.34%) |
Feb 27, 2024 | 40.03 | 40.65 | 38.67 | 38.67 | 12,178 | -1.33(-3.34%) |
Feb 26, 2024 | 41.47 | 42.02 | 39.38 | 40.00 | 62,723 | -1.50(-3.61%) |
Feb 23, 2024 | 39.80 | 41.74 | 39.80 | 41.50 | 66,146 | +1.67(+4.19%) |
Feb 22, 2024 | 38.68 | 39.96 | 38.68 | 39.83 | 11,897 | +1.50(+3.92%) |
Feb 21, 2024 | 37.97 | 38.51 | 37.97 | 38.33 | 5,403 | -0.26(-0.68%) |
Feb 20, 2024 | 39.09 | 39.09 | 37.80 | 38.59 | 29,917 | -0.28(-0.71%) |
Feb 16, 2024 | 40.01 | 40.04 | 38.09 | 38.87 | 36,767 | -1.50(-3.72%) |
Feb 15, 2024 | 37.60 | 40.38 | 37.60 | 40.37 | 39,462 | +2.78(+7.40%) |
Feb 14, 2024 | 37.43 | 38.22 | 36.15 | 37.59 | 15,458 | -0.20(-0.53%) |
Feb 13, 2024 | 37.37 | 39.28 | 36.77 | 37.79 | 29,483 | -0.72(-1.88%) |
Feb 12, 2024 | 42.01 | 42.03 | 38.51 | 38.51 | 54,495 | -3.91(-9.21%) |
Feb 09, 2024 | 43.19 | 43.40 | 42.00 | 42.42 | 43,383 | -0.59(-1.37%) |
Feb 08, 2024 | 44.22 | 44.22 | 41.30 | 43.01 | 67,708 | -0.95(-2.15%) |
Feb 07, 2024 | 45.87 | 45.87 | 43.96 | 43.96 | 13,650 | -1.61(-3.54%) |
Feb 06, 2024 | 42.88 | 45.74 | 42.88 | 45.57 | 10,915 | +2.49(+5.78%) |
Feb 05, 2024 | 44.81 | 44.81 | 42.57 | 43.08 | 12,655 | -2.49(-5.47%) |
Feb 02, 2024 | 42.86 | 45.57 | 42.86 | 45.57 | 11,084 | +2.18(+5.03%) |