Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.55 | 46.64 | 44.98 | 45.00 | 5,575 | -2.99(-6.24%) |
Apr 29, 2024 | 47.67 | 48.06 | 47.54 | 47.99 | 1,289 | -0.70(-1.44%) |
Apr 26, 2024 | 48.74 | 48.82 | 48.59 | 48.70 | 2,552 | -0.76(-1.54%) |
Apr 25, 2024 | 48.15 | 49.46 | 48.15 | 49.46 | 2,490 | +0.58(+1.18%) |
Apr 24, 2024 | 50.50 | 50.50 | 48.60 | 48.88 | 1,923 | -1.97(-3.87%) |
Apr 23, 2024 | 50.63 | 51.13 | 50.58 | 50.85 | 3,715 | -0.05(-0.10%) |
Apr 22, 2024 | 50.68 | 51.13 | 50.44 | 50.90 | 5,903 | +1.67(+3.39%) |
Apr 19, 2024 | 49.35 | 49.71 | 49.23 | 49.23 | 3,507 | +0.64(+1.31%) |
Apr 18, 2024 | 48.09 | 49.06 | 47.42 | 48.60 | 16,581 | +1.87(+4.00%) |
Apr 17, 2024 | 47.84 | 48.09 | 45.86 | 46.73 | 34,879 | -1.38(-2.88%) |
Apr 16, 2024 | 48.48 | 48.48 | 47.37 | 48.11 | 3,189 | -0.57(-1.16%) |
Apr 15, 2024 | 51.13 | 51.13 | 48.10 | 48.68 | 7,913 | -2.63(-5.12%) |
Apr 12, 2024 | 53.93 | 53.93 | 51.00 | 51.31 | 5,282 | -2.82(-5.21%) |
Apr 11, 2024 | 54.34 | 54.34 | 53.55 | 54.13 | 7,609 | +0.36(+0.67%) |
Apr 10, 2024 | 51.88 | 53.77 | 51.88 | 53.77 | 4,040 | +0.81(+1.53%) |
Apr 09, 2024 | 54.57 | 54.64 | 52.52 | 52.96 | 4,550 | -2.22(-4.02%) |
Apr 08, 2024 | 55.46 | 55.55 | 54.95 | 55.18 | 8,352 | +3.33(+6.42%) |
Apr 05, 2024 | 51.18 | 52.30 | 51.18 | 51.85 | 4,487 | -0.81(-1.53%) |
Apr 04, 2024 | 52.17 | 53.20 | 52.06 | 52.66 | 3,349 | +1.98(+3.91%) |
Apr 03, 2024 | 50.62 | 51.36 | 50.51 | 50.68 | 4,221 | -0.17(-0.33%) |
Apr 02, 2024 | 49.72 | 50.85 | 49.68 | 50.85 | 6,662 | -2.92(-5.44%) |
Apr 01, 2024 | 55.10 | 55.10 | 52.78 | 53.77 | 38,253 | -0.88(-1.61%) |
Mar 28, 2024 | 54.76 | 55.24 | 54.49 | 54.65 | 9,337 | +1.27(+2.38%) |
Mar 27, 2024 | 55.98 | 55.98 | 53.37 | 53.37 | 5,191 | -0.64(-1.18%) |
Mar 26, 2024 | 55.38 | 55.38 | 54.00 | 54.01 | 8,653 | -1.35(-2.43%) |
Mar 25, 2024 | 52.21 | 55.36 | 52.21 | 55.36 | 31,582 | +5.43(+10.87%) |
Mar 22, 2024 | 50.08 | 50.08 | 49.00 | 49.93 | 5,133 | -0.99(-1.95%) |
Mar 21, 2024 | 52.71 | 52.71 | 50.92 | 50.92 | 17,031 | -0.46(-0.90%) |
Mar 20, 2024 | 49.19 | 51.43 | 48.60 | 51.38 | 11,743 | +1.11(+2.22%) |
Mar 19, 2024 | 49.71 | 51.05 | 48.48 | 50.27 | 22,957 | -1.93(-3.70%) |
Mar 18, 2024 | 53.36 | 53.61 | 51.93 | 52.20 | 25,768 | -1.80(-3.33%) |
Mar 15, 2024 | 53.30 | 54.85 | 52.62 | 54.00 | 19,848 | -0.16(-0.30%) |
Mar 14, 2024 | 57.08 | 57.08 | 53.85 | 54.16 | 15,989 | -3.38(-5.87%) |
Mar 13, 2024 | 57.28 | 57.54 | 56.71 | 57.54 | 21,680 | +1.68(+3.01%) |
Mar 12, 2024 | 56.35 | 56.67 | 54.00 | 55.86 | 19,315 | -0.68(-1.20%) |
Mar 11, 2024 | 56.86 | 57.07 | 56.02 | 56.54 | 36,143 | +2.41(+4.46%) |
Mar 08, 2024 | 53.38 | 55.02 | 52.10 | 54.13 | 14,823 | +1.10(+2.07%) |
Mar 07, 2024 | 52.74 | 53.33 | 52.39 | 53.03 | 13,234 | +0.32(+0.60%) |
Mar 06, 2024 | 52.55 | 52.97 | 51.69 | 52.71 | 16,209 | +4.14(+8.52%) |
Mar 05, 2024 | 53.75 | 54.31 | 47.75 | 48.57 | 38,852 | -4.77(-8.95%) |
Mar 04, 2024 | 51.31 | 53.37 | 51.31 | 53.35 | 33,537 | +3.80(+7.67%) |
Mar 01, 2024 | 49.27 | 49.55 | 48.00 | 49.55 | 19,579 | +0.78(+1.60%) |
Feb 29, 2024 | 49.94 | 49.94 | 47.52 | 48.77 | 24,948 | +1.38(+2.92%) |
Feb 28, 2024 | 47.25 | 50.30 | 47.15 | 47.38 | 30,960 | +2.59(+5.79%) |
Feb 27, 2024 | 44.79 | 45.04 | 44.56 | 44.79 | 16,748 | +1.77(+4.12%) |
Feb 26, 2024 | 40.85 | 43.03 | 40.85 | 43.02 | 6,313 | +2.83(+7.04%) |
Feb 23, 2024 | 40.29 | 40.31 | 39.93 | 40.19 | 5,672 | -0.69(-1.69%) |
Feb 22, 2024 | 40.14 | 40.88 | 40.14 | 40.88 | 4,509 | +0.78(+1.94%) |
Feb 21, 2024 | 40.21 | 40.34 | 40.01 | 40.10 | 2,768 | -0.93(-2.27%) |
Feb 20, 2024 | 41.58 | 41.58 | 40.09 | 41.04 | 7,675 | +0.10(+0.24%) |
Feb 16, 2024 | 40.96 | 41.25 | 40.77 | 40.94 | 4,393 | +0.18(+0.44%) |
Feb 15, 2024 | 41.42 | 41.69 | 40.71 | 40.76 | 11,800 | +0.05(+0.11%) |
Feb 14, 2024 | 40.87 | 40.87 | 40.40 | 40.71 | 16,584 | +1.94(+5.01%) |
Feb 13, 2024 | 38.57 | 38.77 | 38.13 | 38.77 | 6,977 | -0.60(-1.53%) |
Feb 12, 2024 | 37.65 | 39.38 | 37.65 | 39.38 | 11,736 | +2.09(+5.61%) |
Feb 09, 2024 | 36.98 | 37.63 | 36.98 | 37.29 | 7,532 | +1.62(+4.54%) |
Feb 08, 2024 | 35.38 | 35.67 | 35.33 | 35.67 | 2,612 | +1.07(+3.10%) |
Feb 07, 2024 | 33.86 | 34.59 | 33.70 | 34.59 | 11,254 | +0.82(+2.44%) |
Feb 06, 2024 | 33.44 | 33.88 | 33.44 | 33.77 | 822 | +0.62(+1.87%) |
Feb 05, 2024 | 33.83 | 33.83 | 33.15 | 33.15 | 1,620 | -0.48(-1.42%) |
Feb 02, 2024 | 33.51 | 33.78 | 33.51 | 33.63 | 1,305 | -0.03(-0.09%) |