Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.60 | 44.65 | 43.05 | 43.05 | 5,118 | -3.43(-7.38%) |
Apr 29, 2024 | 46.55 | 46.55 | 46.48 | 46.48 | 575 | -0.02(-0.04%) |
Apr 26, 2024 | 46.91 | 46.91 | 46.25 | 46.50 | 1,166 | -0.50(-1.07%) |
Apr 25, 2024 | 46.52 | 47.00 | 46.52 | 47.00 | 164 | +0.41(+0.87%) |
Apr 24, 2024 | 48.38 | 48.38 | 46.60 | 46.60 | 539 | -1.64(-3.40%) |
Apr 23, 2024 | 48.29 | 48.53 | 48.24 | 48.24 | 1,505 | +0.20(+0.42%) |
Apr 22, 2024 | 47.79 | 48.17 | 47.69 | 48.04 | 3,416 | +1.43(+3.06%) |
Apr 19, 2024 | 46.71 | 46.71 | 46.40 | 46.61 | 1,162 | +0.61(+1.32%) |
Apr 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 158 | +1.35(+3.03%) |
Apr 17, 2024 | 45.30 | 45.30 | 43.73 | 44.65 | 5,356 | -1.09(-2.38%) |
Apr 16, 2024 | 45.30 | 45.74 | 45.01 | 45.74 | 824 | -0.63(-1.37%) |
Apr 15, 2024 | 46.00 | 46.37 | 46.00 | 46.37 | 536 | -2.03(-4.19%) |
Apr 12, 2024 | 51.33 | 51.33 | 48.04 | 48.40 | 2,911 | -3.69(-7.08%) |
Apr 11, 2024 | 52.39 | 52.39 | 52.03 | 52.09 | 3,070 | +0.09(+0.17%) |
Apr 10, 2024 | 50.72 | 52.00 | 50.72 | 52.00 | 1,968 | +0.48(+0.93%) |
Apr 09, 2024 | 52.00 | 52.00 | 51.52 | 51.52 | 1,462 | -2.47(-4.57%) |
Apr 08, 2024 | 54.04 | 54.04 | 53.45 | 53.99 | 2,391 | +4.44(+8.96%) |
Apr 05, 2024 | 49.00 | 49.55 | 48.90 | 49.55 | 1,299 | -0.77(-1.52%) |
Apr 04, 2024 | 50.11 | 51.05 | 50.11 | 50.31 | 855 | +1.31(+2.67%) |
Apr 03, 2024 | 49.66 | 49.66 | 48.94 | 49.01 | 1,724 | +0.31(+0.63%) |
Apr 02, 2024 | 48.38 | 48.95 | 48.08 | 48.70 | 2,951 | -3.01(-5.83%) |
Apr 01, 2024 | 54.13 | 54.13 | 50.91 | 51.71 | 2,097 | -1.20(-2.27%) |
Mar 28, 2024 | 53.23 | 53.23 | 52.91 | 52.91 | 1,843 | +1.10(+2.11%) |
Mar 27, 2024 | 55.21 | 55.21 | 51.72 | 51.82 | 1,198 | -0.91(-1.73%) |
Mar 26, 2024 | 53.80 | 53.80 | 52.73 | 52.73 | 1,333 | -1.27(-2.35%) |
Mar 25, 2024 | 50.87 | 54.00 | 50.87 | 54.00 | 6,540 | +4.98(+10.16%) |
Mar 22, 2024 | 48.54 | 49.02 | 48.54 | 49.02 | 944 | -1.37(-2.71%) |
Mar 21, 2024 | 51.65 | 51.65 | 50.03 | 50.39 | 3,018 | +0.22(+0.43%) |
Mar 20, 2024 | 49.06 | 50.17 | 47.06 | 50.17 | 5,082 | +0.89(+1.81%) |
Mar 19, 2024 | 49.29 | 49.57 | 48.03 | 49.28 | 4,737 | -2.06(-4.01%) |
Mar 18, 2024 | 52.44 | 52.44 | 51.34 | 51.34 | 2,908 | -2.33(-4.34%) |
Mar 15, 2024 | 52.72 | 53.70 | 52.72 | 53.67 | 2,551 | -0.82(-1.51%) |
Mar 14, 2024 | 57.04 | 57.04 | 54.16 | 54.49 | 2,761 | -3.19(-5.52%) |
Mar 13, 2024 | 57.53 | 57.76 | 57.05 | 57.68 | 4,170 | +0.95(+1.68%) |
Mar 12, 2024 | 58.14 | 58.14 | 55.59 | 56.73 | 2,606 | -0.84(-1.46%) |
Mar 11, 2024 | 57.72 | 58.00 | 57.57 | 57.57 | 2,577 | +1.84(+3.30%) |
Mar 08, 2024 | 55.38 | 56.08 | 54.39 | 55.73 | 7,320 | +0.62(+1.12%) |
Mar 07, 2024 | 54.71 | 55.12 | 53.95 | 55.11 | 5,181 | +0.68(+1.25%) |
Mar 06, 2024 | 54.39 | 54.60 | 53.40 | 54.43 | 2,171 | +5.28(+10.74%) |
Mar 05, 2024 | 54.63 | 54.63 | 47.21 | 49.15 | 8,097 | -3.70(-7.00%) |
Mar 04, 2024 | 51.92 | 52.85 | 51.92 | 52.85 | 5,685 | +2.86(+5.72%) |
Mar 01, 2024 | 48.80 | 49.99 | 48.80 | 49.99 | 5,356 | +0.74(+1.50%) |
Feb 29, 2024 | 50.81 | 50.81 | 48.63 | 49.25 | 6,618 | +1.52(+3.19%) |
Feb 28, 2024 | 48.02 | 49.01 | 47.26 | 47.73 | 3,826 | +1.69(+3.68%) |
Feb 27, 2024 | 46.21 | 46.49 | 45.78 | 46.03 | 11,126 | +1.21(+2.70%) |
Feb 26, 2024 | 42.90 | 44.82 | 42.90 | 44.82 | 1,571 | +3.17(+7.60%) |
Feb 23, 2024 | 41.88 | 41.88 | 41.40 | 41.65 | 5,346 | -0.80(-1.90%) |
Feb 22, 2024 | 43.03 | 43.03 | 41.74 | 42.46 | 873 | +1.28(+3.11%) |
Feb 21, 2024 | 41.09 | 41.18 | 41.09 | 41.18 | 607 | -1.26(-2.97%) |
Feb 20, 2024 | 42.22 | 42.46 | 42.00 | 42.44 | 1,858 | +1.42(+3.45%) |
Feb 16, 2024 | 42.17 | 42.17 | 40.94 | 41.03 | 2,207 | -0.36(-0.87%) |
Feb 15, 2024 | 42.00 | 42.00 | 41.29 | 41.39 | 2,004 | +0.54(+1.31%) |
Feb 14, 2024 | 40.62 | 40.85 | 40.58 | 40.85 | 752 | +1.85(+4.75%) |
Feb 13, 2024 | 39.49 | 39.49 | 38.81 | 39.00 | 2,388 | -0.41(-1.05%) |
Feb 12, 2024 | 38.20 | 39.41 | 38.20 | 39.41 | 5,935 | +2.18(+5.85%) |
Feb 09, 2024 | 37.09 | 37.58 | 37.09 | 37.23 | 1,558 | +1.27(+3.53%) |
Feb 08, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 109 | +0.46(+1.30%) |
Feb 07, 2024 | 34.60 | 35.50 | 34.60 | 35.50 | 786 | +0.90(+2.61%) |
Feb 06, 2024 | 34.05 | 34.60 | 34.05 | 34.60 | 699 | +0.96(+2.85%) |
Feb 05, 2024 | 33.82 | 33.82 | 33.64 | 33.64 | 617 | -0.29(-0.84%) |
Feb 02, 2024 | 34.06 | 34.06 | 33.93 | 33.93 | 1,654 | -0.01(-0.03%) |