Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 7,174,772 | -0.40(-1.68%) |
Apr 24, 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 10,767,624 | -0.94(-3.79%) |
Apr 23, 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 9,961,749 | -0.10(-0.40%) |
Apr 22, 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 13,854,134 | -1.47(-5.57%) |
Apr 19, 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 12,368,159 | -2.80(-9.60%) |
Apr 18, 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 6,622,863 | +0.45(+1.57%) |
Apr 17, 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 6,278,082 | +0.32(+1.13%) |
Apr 16, 2024 | 28.10 | 28.70 | 27.86 | 28.41 | 5,432,092 | -0.19(-0.66%) |
Apr 15, 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 7,975,325 | -0.79(-2.69%) |
Apr 12, 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 5,807,107 | -1.45(-4.70%) |
Apr 11, 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 4,459,340 | -0.76(-2.41%) |
Apr 10, 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 3,148,897 | -0.19(-0.60%) |
Apr 09, 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 6,613,321 | +0.53(+1.70%) |
Apr 08, 2024 | 30.90 | 31.63 | 30.77 | 31.26 | 8,159,695 | +1.43(+4.79%) |
Apr 05, 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 4,726,216 | +0.20(+0.67%) |
Apr 04, 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 4,818,652 | -0.64(-2.11%) |
Apr 03, 2024 | 30.07 | 30.33 | 29.78 | 30.27 | 5,773,634 | -0.77(-2.48%) |
Apr 02, 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 6,955,615 | +0.42(+1.37%) |
Apr 01, 2024 | 31.49 | 32.11 | 30.23 | 30.62 | 6,727,421 | +0.34(+1.12%) |
Mar 28, 2024 | 30.77 | 31.15 | 30.18 | 30.28 | 5,950,197 | +0.10(+0.33%) |
Mar 27, 2024 | 29.72 | 30.20 | 29.43 | 30.18 | 6,592,833 | -0.46(-1.50%) |
Mar 26, 2024 | 31.00 | 31.02 | 30.53 | 30.64 | 5,072,353 | +0.14(+0.46%) |
Mar 25, 2024 | 30.49 | 31.14 | 30.38 | 30.50 | 5,093,306 | +0.00(+0.00%) |
Mar 22, 2024 | 30.60 | 30.89 | 30.35 | 30.50 | 5,772,184 | -1.03(-3.27%) |
Mar 21, 2024 | 31.01 | 32.31 | 30.67 | 31.53 | 23,304,784 | -2.55(-7.48%) |
Mar 20, 2024 | 33.33 | 34.10 | 33.15 | 34.08 | 6,001,699 | +1.22(+3.71%) |
Mar 19, 2024 | 32.98 | 33.47 | 32.22 | 32.86 | 6,688,575 | -0.29(-0.87%) |
Mar 18, 2024 | 35.62 | 35.77 | 32.90 | 33.15 | 16,938,916 | -4.62(-12.23%) |
Mar 15, 2024 | 37.53 | 38.19 | 37.33 | 37.77 | 5,322,105 | +0.98(+2.66%) |
Mar 14, 2024 | 38.00 | 38.14 | 36.58 | 36.79 | 5,931,843 | -1.62(-4.22%) |
Mar 13, 2024 | 38.39 | 39.17 | 38.21 | 38.41 | 5,027,871 | -1.31(-3.30%) |
Mar 12, 2024 | 37.46 | 40.13 | 37.42 | 39.72 | 13,179,192 | +3.25(+8.91%) |
Mar 11, 2024 | 36.58 | 37.48 | 36.34 | 36.47 | 6,566,791 | +0.13(+0.36%) |
Mar 08, 2024 | 37.21 | 37.47 | 36.12 | 36.34 | 7,538,843 | -0.13(-0.36%) |
Mar 07, 2024 | 36.75 | 37.03 | 35.87 | 36.47 | 8,032,935 | -1.40(-3.70%) |
Mar 06, 2024 | 39.00 | 39.25 | 37.56 | 37.87 | 9,080,810 | +0.11(+0.29%) |
Mar 05, 2024 | 38.30 | 38.45 | 37.43 | 37.76 | 8,082,642 | +0.16(+0.43%) |
Mar 04, 2024 | 40.68 | 40.70 | 37.42 | 37.60 | 18,497,638 | -5.94(-13.64%) |
Mar 01, 2024 | 44.40 | 44.95 | 43.48 | 43.54 | 10,774,411 | -2.34(-5.10%) |
Feb 29, 2024 | 45.62 | 46.02 | 44.90 | 45.88 | 7,247,182 | +0.59(+1.30%) |
Feb 28, 2024 | 44.42 | 45.70 | 43.81 | 45.29 | 11,144,618 | -0.92(-1.99%) |
Feb 27, 2024 | 44.62 | 46.44 | 44.49 | 46.21 | 22,428,176 | +4.87(+11.78%) |
Feb 26, 2024 | 39.00 | 41.72 | 38.62 | 41.34 | 31,398,408 | +6.54(+18.79%) |
Feb 23, 2024 | 35.60 | 35.74 | 34.43 | 34.80 | 8,027,428 | -0.19(-0.54%) |
Feb 22, 2024 | 34.81 | 35.41 | 34.60 | 34.99 | 9,750,328 | +1.87(+5.65%) |
Feb 21, 2024 | 33.20 | 33.31 | 32.63 | 33.12 | 11,339,377 | +1.30(+4.09%) |
Feb 20, 2024 | 32.07 | 32.74 | 31.55 | 31.82 | 6,062,313 | +0.18(+0.57%) |
Feb 16, 2024 | 32.23 | 32.49 | 31.48 | 31.64 | 5,307,852 | +0.96(+3.13%) |
Feb 15, 2024 | 30.60 | 31.05 | 30.43 | 30.68 | 2,975,946 | +0.50(+1.66%) |
Feb 14, 2024 | 30.65 | 30.71 | 29.88 | 30.18 | 3,111,313 | +0.30(+1.00%) |
Feb 13, 2024 | 29.79 | 30.15 | 29.60 | 29.88 | 2,942,677 | -0.59(-1.94%) |
Feb 12, 2024 | 30.67 | 31.49 | 30.46 | 30.47 | 3,108,416 | -0.24(-0.78%) |
Feb 09, 2024 | 30.21 | 30.84 | 30.21 | 30.71 | 3,918,798 | +0.21(+0.69%) |
Feb 08, 2024 | 30.06 | 30.54 | 29.90 | 30.50 | 4,434,919 | +0.24(+0.79%) |
Feb 07, 2024 | 29.95 | 30.42 | 29.51 | 30.26 | 6,082,272 | -0.69(-2.23%) |
Feb 06, 2024 | 30.50 | 31.04 | 29.62 | 30.95 | 12,305,285 | +2.95(+10.54%) |
Feb 05, 2024 | 28.23 | 28.26 | 27.87 | 28.00 | 6,138,911 | -0.34(-1.20%) |
Feb 02, 2024 | 28.39 | 28.79 | 28.27 | 28.34 | 5,723,781 | -0.81(-2.78%) |