Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.40 | 37.97 | 34.57 | 34.75 | 5,572,418 | -5.15(-12.91%) |
Apr 29, 2024 | 39.21 | 40.22 | 38.22 | 39.90 | 3,153,667 | -1.04(-2.54%) |
Apr 26, 2024 | 41.05 | 42.41 | 40.29 | 40.94 | 3,425,618 | -1.34(-3.17%) |
Apr 25, 2024 | 40.13 | 42.55 | 39.78 | 42.28 | 3,782,776 | +0.96(+2.32%) |
Apr 24, 2024 | 44.15 | 44.67 | 41.06 | 41.32 | 5,195,859 | -3.62(-8.06%) |
Apr 23, 2024 | 44.51 | 45.96 | 44.45 | 44.94 | 3,441,054 | -0.21(-0.47%) |
Apr 22, 2024 | 44.52 | 45.55 | 43.89 | 45.15 | 4,612,871 | +2.93(+6.94%) |
Apr 19, 2024 | 42.74 | 43.35 | 41.21 | 42.22 | 5,513,294 | +0.91(+2.20%) |
Apr 18, 2024 | 39.84 | 42.14 | 39.20 | 41.31 | 6,288,304 | +3.23(+8.48%) |
Apr 17, 2024 | 40.00 | 40.78 | 36.41 | 38.08 | 8,395,081 | -2.47(-6.09%) |
Apr 16, 2024 | 41.14 | 41.38 | 39.16 | 40.55 | 5,599,804 | -0.74(-1.79%) |
Apr 15, 2024 | 45.58 | 45.89 | 40.00 | 41.29 | 7,599,955 | -4.85(-10.51%) |
Apr 12, 2024 | 51.01 | 51.34 | 44.24 | 46.14 | 8,218,393 | -5.60(-10.82%) |
Apr 11, 2024 | 52.09 | 52.29 | 50.17 | 51.74 | 4,598,338 | +0.66(+1.29%) |
Apr 10, 2024 | 47.44 | 51.08 | 47.17 | 51.08 | 4,939,749 | +1.63(+3.30%) |
Apr 09, 2024 | 51.97 | 52.54 | 48.33 | 49.45 | 5,215,273 | -4.29(-7.98%) |
Apr 08, 2024 | 54.49 | 54.51 | 52.91 | 53.74 | 5,448,585 | +6.29(+13.26%) |
Apr 05, 2024 | 46.89 | 49.36 | 46.75 | 47.45 | 4,743,686 | -1.72(-3.50%) |
Apr 04, 2024 | 47.60 | 50.49 | 47.37 | 49.17 | 5,429,506 | +3.61(+7.92%) |
Apr 03, 2024 | 45.50 | 47.23 | 45.25 | 45.56 | 3,266,290 | -0.17(-0.37%) |
Apr 02, 2024 | 44.21 | 46.50 | 43.62 | 45.73 | 7,986,319 | -5.84(-11.32%) |
Apr 01, 2024 | 52.03 | 52.14 | 48.95 | 51.57 | 5,868,057 | -1.68(-3.15%) |
Mar 28, 2024 | 53.59 | 53.21 | 53.20 | 53.25 | 6,213,344 | +3.19(+6.37%) |
Mar 27, 2024 | 54.59 | 54.85 | 49.69 | 50.06 | 5,153,424 | -1.43(-2.78%) |
Mar 26, 2024 | 53.81 | 53.91 | 51.34 | 51.49 | 4,437,070 | -2.57(-4.75%) |
Mar 25, 2024 | 48.34 | 54.22 | 48.34 | 54.06 | 7,954,626 | +9.90(+22.42%) |
Mar 22, 2024 | 44.50 | 44.71 | 42.41 | 44.16 | 6,095,087 | -1.95(-4.23%) |
Mar 21, 2024 | 49.59 | 49.79 | 45.62 | 46.11 | 6,034,172 | -1.14(-2.41%) |
Mar 20, 2024 | 43.74 | 47.51 | 41.82 | 47.25 | 6,408,762 | +2.14(+4.74%) |
Mar 19, 2024 | 44.30 | 47.25 | 41.89 | 45.11 | 7,169,762 | -3.69(-7.56%) |
Mar 18, 2024 | 50.53 | 51.47 | 48.25 | 48.80 | 4,844,614 | -3.63(-6.92%) |
Mar 15, 2024 | 50.28 | 54.68 | 49.72 | 52.43 | 6,269,165 | -0.39(-0.74%) |
Mar 14, 2024 | 57.99 | 58.35 | 51.10 | 52.82 | 6,024,100 | -6.85(-11.48%) |
Mar 13, 2024 | 58.81 | 59.74 | 57.01 | 59.67 | 3,997,413 | +3.08(+5.44%) |
Mar 12, 2024 | 58.07 | 59.51 | 52.11 | 56.59 | 6,547,154 | -1.33(-2.30%) |
Mar 11, 2024 | 58.20 | 59.07 | 56.36 | 57.92 | 5,874,653 | +4.65(+8.73%) |
Mar 08, 2024 | 51.85 | 55.24 | 48.78 | 53.27 | 5,446,914 | +2.11(+4.12%) |
Mar 07, 2024 | 50.73 | 51.85 | 49.60 | 51.16 | 3,167,095 | +1.10(+2.20%) |
Mar 06, 2024 | 49.81 | 50.85 | 47.55 | 50.06 | 5,103,716 | +6.95(+16.12%) |
Mar 05, 2024 | 52.00 | 54.84 | 39.61 | 43.11 | 9,459,998 | -8.96(-17.21%) |
Mar 04, 2024 | 49.01 | 52.60 | 48.56 | 52.07 | 6,570,975 | +6.69(+14.74%) |
Mar 01, 2024 | 44.52 | 45.70 | 42.62 | 45.38 | 3,449,560 | +1.48(+3.37%) |
Feb 29, 2024 | 45.03 | 45.28 | 42.40 | 43.90 | 6,216,875 | +0.81(+1.88%) |
Feb 28, 2024 | 42.83 | 48.24 | 41.54 | 43.09 | 7,990,144 | +4.48(+11.60%) |
Feb 27, 2024 | 38.39 | 39.35 | 37.58 | 38.61 | 2,865,397 | +3.18(+8.98%) |
Feb 26, 2024 | 31.51 | 36.00 | 31.47 | 35.43 | 2,701,402 | +4.23(+13.56%) |
Feb 23, 2024 | 31.26 | 31.43 | 30.58 | 31.20 | 947,331 | -1.17(-3.61%) |
Feb 22, 2024 | 31.25 | 32.50 | 31.14 | 32.37 | 1,105,934 | +1.23(+3.95%) |
Feb 21, 2024 | 30.93 | 31.68 | 30.71 | 31.14 | 1,241,818 | -1.39(-4.27%) |
Feb 20, 2024 | 32.97 | 33.03 | 30.95 | 32.53 | 1,603,036 | +0.10(+0.31%) |
Feb 16, 2024 | 32.89 | 33.18 | 32.08 | 32.43 | 1,161,586 | +0.14(+0.43%) |
Feb 15, 2024 | 33.16 | 33.70 | 32.10 | 32.29 | 1,703,911 | -0.05(-0.15%) |
Feb 14, 2024 | 32.41 | 32.72 | 31.70 | 32.34 | 2,219,583 | +2.71(+9.15%) |
Feb 13, 2024 | 28.93 | 29.63 | 28.20 | 29.63 | 2,007,217 | -0.78(-2.56%) |
Feb 12, 2024 | 28.12 | 30.62 | 28.07 | 30.41 | 2,035,745 | +3.07(+11.23%) |
Feb 09, 2024 | 26.80 | 28.12 | 26.57 | 27.34 | 1,795,507 | +2.20(+8.75%) |
Feb 08, 2024 | 24.65 | 25.28 | 24.43 | 25.14 | 1,377,292 | +1.43(+6.03%) |
Feb 07, 2024 | 22.52 | 23.83 | 22.34 | 23.71 | 1,101,388 | +1.12(+4.96%) |
Feb 06, 2024 | 22.34 | 22.89 | 22.30 | 22.59 | 783,646 | +0.78(+3.58%) |
Feb 05, 2024 | 22.90 | 22.93 | 21.73 | 21.81 | 887,738 | -0.68(-3.02%) |
Feb 02, 2024 | 22.23 | 23.04 | 22.22 | 22.49 | 716,329 | -0.09(-0.40%) |