Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.51 | 32.00 | 30.23 | 31.43 | 581,667 | -0.69(-2.15%) |
Apr 29, 2024 | 32.31 | 33.19 | 31.83 | 32.12 | 453,654 | +0.08(+0.25%) |
Apr 26, 2024 | 32.57 | 33.21 | 31.26 | 32.04 | 381,058 | -0.17(-0.53%) |
Apr 25, 2024 | 31.85 | 32.62 | 31.49 | 32.21 | 371,846 | -0.55(-1.68%) |
Apr 24, 2024 | 33.98 | 34.35 | 32.41 | 32.76 | 317,495 | -0.95(-2.82%) |
Apr 23, 2024 | 32.14 | 34.11 | 32.14 | 33.71 | 230,925 | +1.42(+4.40%) |
Apr 22, 2024 | 33.04 | 33.25 | 31.88 | 32.29 | 288,215 | -0.15(-0.46%) |
Apr 19, 2024 | 32.44 | 33.69 | 31.72 | 32.44 | 657,455 | -0.41(-1.25%) |
Apr 18, 2024 | 33.97 | 34.55 | 32.81 | 32.85 | 317,828 | -1.57(-4.56%) |
Apr 17, 2024 | 35.11 | 35.11 | 33.91 | 34.42 | 325,658 | -0.48(-1.38%) |
Apr 16, 2024 | 34.50 | 36.56 | 34.42 | 34.90 | 459,292 | -0.04(-0.11%) |
Apr 15, 2024 | 36.25 | 36.73 | 34.75 | 34.94 | 328,108 | -1.23(-3.40%) |
Apr 12, 2024 | 38.23 | 38.34 | 35.02 | 36.17 | 392,011 | -2.12(-5.54%) |
Apr 11, 2024 | 35.89 | 38.46 | 35.55 | 38.29 | 931,850 | +2.41(+6.72%) |
Apr 10, 2024 | 35.31 | 36.48 | 35.12 | 35.88 | 710,504 | -0.38(-1.05%) |
Apr 09, 2024 | 35.60 | 36.52 | 34.67 | 36.26 | 865,116 | +1.05(+2.98%) |
Apr 08, 2024 | 35.03 | 35.55 | 34.48 | 35.21 | 463,779 | +0.47(+1.35%) |
Apr 05, 2024 | 34.76 | 35.46 | 34.33 | 34.74 | 1,052,733 | -0.20(-0.57%) |
Apr 04, 2024 | 36.48 | 36.76 | 34.77 | 34.94 | 445,145 | -0.94(-2.62%) |
Apr 03, 2024 | 35.22 | 36.11 | 34.99 | 35.88 | 498,626 | +0.30(+0.84%) |
Apr 02, 2024 | 35.05 | 36.11 | 34.90 | 35.58 | 499,140 | -0.27(-0.75%) |
Apr 01, 2024 | 36.54 | 37.35 | 35.42 | 35.85 | 839,419 | -0.50(-1.38%) |
Mar 28, 2024 | 34.25 | 37.16 | 36.77 | 36.35 | 1,033,264 | +1.78(+5.15%) |
Mar 27, 2024 | 33.60 | 35.05 | 33.60 | 34.57 | 410,042 | +0.73(+2.16%) |
Mar 26, 2024 | 34.16 | 34.77 | 33.21 | 33.84 | 410,476 | -0.24(-0.70%) |
Mar 25, 2024 | 33.68 | 35.10 | 33.48 | 34.08 | 380,668 | +0.47(+1.40%) |
Mar 22, 2024 | 33.56 | 34.29 | 32.89 | 33.61 | 410,282 | -0.05(-0.15%) |
Mar 21, 2024 | 34.24 | 35.45 | 33.61 | 33.66 | 419,551 | -0.06(-0.18%) |
Mar 20, 2024 | 31.67 | 34.00 | 31.15 | 33.72 | 661,573 | +2.20(+6.98%) |
Mar 19, 2024 | 30.24 | 32.11 | 29.74 | 31.52 | 314,915 | +0.91(+2.97%) |
Mar 18, 2024 | 31.34 | 31.34 | 29.83 | 30.61 | 419,830 | -0.97(-3.07%) |
Mar 15, 2024 | 29.87 | 32.00 | 29.87 | 31.58 | 816,574 | +2.15(+7.31%) |
Mar 14, 2024 | 31.32 | 31.68 | 28.42 | 29.43 | 964,945 | -1.92(-6.12%) |
Mar 13, 2024 | 30.48 | 32.10 | 30.03 | 31.35 | 334,787 | +0.74(+2.42%) |
Mar 12, 2024 | 30.32 | 31.41 | 30.18 | 30.61 | 644,812 | +0.11(+0.36%) |
Mar 11, 2024 | 33.00 | 33.10 | 30.19 | 30.50 | 941,931 | -2.83(-8.49%) |
Mar 08, 2024 | 35.54 | 36.13 | 33.25 | 33.33 | 794,844 | -2.17(-6.11%) |
Mar 07, 2024 | 36.90 | 37.17 | 35.35 | 35.50 | 468,946 | -0.94(-2.58%) |
Mar 06, 2024 | 36.38 | 37.24 | 35.86 | 36.44 | 615,286 | +0.67(+1.87%) |
Mar 05, 2024 | 36.17 | 36.84 | 35.10 | 35.77 | 473,499 | -1.12(-3.04%) |
Mar 04, 2024 | 37.74 | 38.22 | 36.33 | 36.89 | 865,782 | -0.06(-0.16%) |
Mar 01, 2024 | 34.49 | 37.19 | 33.43 | 36.95 | 2,370,045 | -1.27(-3.32%) |
Feb 29, 2024 | 38.89 | 38.89 | 36.90 | 38.22 | 605,752 | +0.35(+0.92%) |
Feb 28, 2024 | 40.40 | 40.40 | 36.68 | 37.87 | 1,965,869 | -1.35(-3.44%) |
Feb 27, 2024 | 36.18 | 39.77 | 34.55 | 39.22 | 2,519,130 | +6.06(+18.28%) |
Feb 26, 2024 | 31.05 | 33.52 | 30.42 | 33.16 | 1,212,136 | +1.46(+4.61%) |
Feb 23, 2024 | 31.30 | 32.53 | 31.05 | 31.70 | 1,026,203 | +0.16(+0.51%) |
Feb 22, 2024 | 30.00 | 31.82 | 29.91 | 31.54 | 830,871 | +1.41(+4.68%) |
Feb 21, 2024 | 30.45 | 30.75 | 29.60 | 30.13 | 1,015,300 | -0.29(-0.95%) |
Feb 20, 2024 | 30.00 | 30.70 | 29.92 | 30.42 | 738,531 | -0.28(-0.91%) |
Feb 16, 2024 | 31.50 | 31.84 | 30.42 | 30.70 | 510,964 | -0.85(-2.69%) |
Feb 15, 2024 | 31.29 | 31.57 | 30.75 | 31.55 | 778,787 | +0.53(+1.71%) |
Feb 14, 2024 | 30.22 | 31.20 | 29.80 | 31.02 | 731,214 | +1.37(+4.62%) |
Feb 13, 2024 | 29.62 | 30.21 | 29.02 | 29.65 | 365,546 | -1.17(-3.80%) |
Feb 12, 2024 | 30.90 | 31.79 | 30.77 | 30.82 | 817,165 | -0.33(-1.06%) |
Feb 09, 2024 | 31.00 | 31.72 | 30.47 | 31.15 | 968,643 | -0.04(-0.13%) |
Feb 08, 2024 | 29.64 | 31.83 | 29.60 | 31.19 | 512,869 | +1.47(+4.95%) |
Feb 07, 2024 | 29.89 | 30.00 | 29.10 | 29.72 | 768,502 | +0.12(+0.41%) |
Feb 06, 2024 | 28.33 | 29.84 | 28.25 | 29.60 | 1,041,954 | +1.35(+4.78%) |
Feb 05, 2024 | 28.54 | 28.73 | 27.45 | 28.25 | 369,092 | -0.29(-1.02%) |
Feb 02, 2024 | 28.72 | 28.81 | 27.81 | 28.54 | 992,050 | -0.38(-1.31%) |