Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.90 | 41.75 | 38.85 | 39.51 | 1,085,285 | -1.87(-4.52%) |
Apr 29, 2024 | 40.21 | 42.08 | 40.17 | 41.38 | 661,044 | +1.73(+4.36%) |
Apr 26, 2024 | 38.75 | 40.25 | 38.40 | 39.65 | 856,779 | +0.96(+2.48%) |
Apr 25, 2024 | 38.25 | 39.89 | 37.84 | 38.69 | 850,183 | -1.26(-3.15%) |
Apr 24, 2024 | 39.65 | 40.73 | 38.20 | 39.95 | 773,165 | +0.43(+1.09%) |
Apr 23, 2024 | 39.37 | 43.05 | 39.15 | 39.52 | 1,216,328 | +0.54(+1.38%) |
Apr 22, 2024 | 38.40 | 39.79 | 37.80 | 38.98 | 714,101 | +0.98(+2.58%) |
Apr 19, 2024 | 39.51 | 40.34 | 36.34 | 38.00 | 1,375,989 | -1.48(-3.75%) |
Apr 18, 2024 | 39.63 | 40.71 | 38.83 | 39.48 | 856,999 | -0.53(-1.32%) |
Apr 17, 2024 | 42.65 | 42.65 | 40.01 | 40.01 | 1,069,815 | -2.56(-6.01%) |
Apr 16, 2024 | 45.92 | 47.15 | 42.22 | 42.57 | 1,315,631 | -3.96(-8.51%) |
Apr 15, 2024 | 47.46 | 47.88 | 45.74 | 46.53 | 1,344,030 | -1.44(-3.00%) |
Apr 12, 2024 | 48.70 | 50.65 | 46.25 | 47.97 | 2,166,265 | -0.85(-1.74%) |
Apr 11, 2024 | 42.26 | 49.29 | 41.63 | 48.82 | 4,634,676 | +7.20(+17.30%) |
Apr 10, 2024 | 36.53 | 42.55 | 35.85 | 41.62 | 2,220,872 | +3.71(+9.79%) |
Apr 09, 2024 | 38.82 | 39.11 | 37.13 | 37.91 | 782,629 | -0.72(-1.86%) |
Apr 08, 2024 | 36.63 | 39.53 | 36.60 | 38.63 | 790,255 | +1.11(+2.96%) |
Apr 05, 2024 | 37.14 | 38.51 | 36.73 | 37.52 | 936,420 | +0.11(+0.29%) |
Apr 04, 2024 | 40.00 | 40.77 | 37.32 | 37.41 | 1,293,513 | -2.19(-5.53%) |
Apr 03, 2024 | 40.30 | 40.39 | 37.53 | 39.60 | 859,594 | -1.25(-3.06%) |
Apr 02, 2024 | 40.80 | 41.67 | 39.63 | 40.85 | 620,079 | -1.50(-3.54%) |
Apr 01, 2024 | 42.98 | 43.30 | 41.76 | 42.35 | 448,741 | -0.77(-1.79%) |
Mar 28, 2024 | 43.84 | 43.56 | 43.54 | 43.12 | 666,497 | -0.71(-1.62%) |
Mar 27, 2024 | 42.33 | 44.02 | 41.31 | 43.83 | 515,323 | +2.25(+5.41%) |
Mar 26, 2024 | 40.44 | 42.36 | 39.38 | 41.58 | 505,619 | +0.40(+0.97%) |
Mar 25, 2024 | 41.16 | 42.87 | 40.50 | 41.18 | 1,024,966 | +0.18(+0.44%) |
Mar 22, 2024 | 42.57 | 42.57 | 40.09 | 41.00 | 1,116,266 | -1.87(-4.36%) |
Mar 21, 2024 | 46.47 | 47.68 | 40.82 | 42.87 | 1,139,269 | -2.46(-5.43%) |
Mar 20, 2024 | 42.65 | 46.33 | 41.83 | 45.33 | 788,124 | +1.91(+4.40%) |
Mar 19, 2024 | 41.21 | 43.49 | 40.79 | 43.42 | 667,915 | +1.95(+4.70%) |
Mar 18, 2024 | 42.99 | 43.89 | 41.27 | 41.47 | 475,798 | -1.78(-4.12%) |
Mar 15, 2024 | 43.21 | 45.09 | 42.99 | 43.25 | 1,620,711 | -0.25(-0.57%) |
Mar 14, 2024 | 44.71 | 44.78 | 42.37 | 43.50 | 739,653 | -1.73(-3.82%) |
Mar 13, 2024 | 44.24 | 45.39 | 43.13 | 45.23 | 556,310 | +1.04(+2.35%) |
Mar 12, 2024 | 43.52 | 46.09 | 43.52 | 44.19 | 561,075 | +1.01(+2.34%) |
Mar 11, 2024 | 43.90 | 44.66 | 43.00 | 43.18 | 413,600 | -1.12(-2.53%) |
Mar 08, 2024 | 44.13 | 45.99 | 42.52 | 44.30 | 716,963 | +1.00(+2.31%) |
Mar 07, 2024 | 46.01 | 47.65 | 43.16 | 43.30 | 1,108,480 | -2.57(-5.60%) |
Mar 06, 2024 | 46.79 | 47.98 | 45.40 | 45.87 | 784,825 | +0.72(+1.59%) |
Mar 05, 2024 | 45.04 | 47.30 | 43.83 | 45.15 | 1,255,403 | -1.39(-2.99%) |
Mar 04, 2024 | 50.03 | 50.09 | 45.90 | 46.54 | 906,493 | -2.80(-5.67%) |
Mar 01, 2024 | 47.99 | 50.78 | 47.85 | 49.34 | 2,039,118 | +2.26(+4.80%) |
Feb 29, 2024 | 48.91 | 48.91 | 45.26 | 47.08 | 931,537 | +1.14(+2.48%) |
Feb 28, 2024 | 47.60 | 49.42 | 45.61 | 45.94 | 513,817 | -2.20(-4.57%) |
Feb 27, 2024 | 46.67 | 49.16 | 46.45 | 48.14 | 982,201 | +1.79(+3.86%) |
Feb 26, 2024 | 47.40 | 48.46 | 45.23 | 46.35 | 842,655 | -1.10(-2.32%) |
Feb 23, 2024 | 49.50 | 50.69 | 46.12 | 47.45 | 1,039,622 | -1.55(-3.16%) |
Feb 22, 2024 | 44.45 | 49.87 | 44.43 | 49.00 | 1,599,987 | +4.45(+9.99%) |
Feb 21, 2024 | 44.10 | 45.10 | 43.49 | 44.55 | 974,978 | -0.14(-0.31%) |
Feb 20, 2024 | 45.60 | 46.44 | 43.65 | 44.69 | 667,452 | -1.27(-2.76%) |
Feb 16, 2024 | 45.30 | 46.80 | 44.63 | 45.96 | 637,622 | +0.45(+0.99%) |
Feb 15, 2024 | 44.13 | 46.21 | 43.10 | 45.51 | 950,166 | +1.38(+3.13%) |
Feb 14, 2024 | 43.89 | 45.77 | 43.80 | 44.13 | 963,497 | +0.96(+2.22%) |
Feb 13, 2024 | 43.20 | 44.69 | 40.14 | 43.17 | 1,636,603 | -1.72(-3.83%) |
Feb 12, 2024 | 43.79 | 46.59 | 43.62 | 44.89 | 1,685,866 | +1.68(+3.89%) |
Feb 09, 2024 | 37.73 | 43.28 | 37.73 | 43.21 | 1,385,002 | +5.65(+15.04%) |
Feb 08, 2024 | 37.60 | 38.58 | 37.51 | 37.56 | 949,606 | +0.05(+0.13%) |
Feb 07, 2024 | 38.00 | 39.17 | 37.06 | 37.51 | 1,089,997 | -0.54(-1.42%) |
Feb 06, 2024 | 36.89 | 38.53 | 36.60 | 38.05 | 1,097,786 | +1.04(+2.81%) |
Feb 05, 2024 | 38.11 | 39.60 | 36.01 | 37.01 | 1,686,594 | -2.14(-5.47%) |
Feb 02, 2024 | 38.85 | 39.62 | 38.04 | 39.15 | 951,194 | +1.15(+3.03%) |