Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.93 | 36.65 | 32.70 | 33.03 | 489,376 | -1.86(-5.33%) |
Apr 29, 2024 | 34.03 | 35.84 | 33.41 | 34.89 | 361,275 | +1.33(+3.96%) |
Apr 26, 2024 | 32.63 | 34.30 | 32.49 | 33.56 | 225,967 | +1.09(+3.36%) |
Apr 25, 2024 | 32.44 | 33.23 | 31.27 | 32.47 | 233,608 | -0.52(-1.58%) |
Apr 24, 2024 | 34.17 | 34.50 | 32.20 | 32.99 | 203,860 | -1.26(-3.68%) |
Apr 23, 2024 | 33.35 | 35.88 | 32.42 | 34.25 | 201,520 | +0.95(+2.87%) |
Apr 22, 2024 | 33.00 | 34.39 | 32.00 | 33.30 | 261,723 | +0.89(+2.73%) |
Apr 19, 2024 | 34.10 | 35.40 | 31.97 | 32.41 | 395,420 | -3.17(-8.91%) |
Apr 18, 2024 | 34.22 | 36.66 | 33.58 | 35.58 | 415,289 | +1.27(+3.70%) |
Apr 17, 2024 | 36.37 | 36.37 | 32.00 | 34.31 | 548,013 | -1.96(-5.40%) |
Apr 16, 2024 | 37.00 | 38.02 | 35.86 | 36.27 | 190,818 | -0.93(-2.50%) |
Apr 15, 2024 | 36.53 | 38.54 | 36.31 | 37.20 | 251,522 | -0.29(-0.77%) |
Apr 12, 2024 | 39.03 | 40.84 | 37.42 | 37.49 | 335,992 | -1.10(-2.85%) |
Apr 11, 2024 | 39.01 | 39.01 | 36.83 | 38.59 | 263,172 | -0.10(-0.26%) |
Apr 10, 2024 | 38.15 | 39.75 | 35.63 | 38.69 | 255,215 | -0.49(-1.25%) |
Apr 09, 2024 | 37.44 | 39.53 | 36.52 | 39.18 | 348,212 | +2.05(+5.52%) |
Apr 08, 2024 | 36.77 | 38.07 | 35.91 | 37.13 | 275,474 | +0.95(+2.63%) |
Apr 05, 2024 | 35.60 | 37.62 | 34.67 | 36.18 | 162,731 | +0.80(+2.26%) |
Apr 04, 2024 | 34.95 | 36.67 | 34.73 | 35.38 | 701,929 | +0.72(+2.08%) |
Apr 03, 2024 | 34.07 | 35.55 | 33.57 | 34.66 | 485,299 | +0.35(+1.02%) |
Apr 02, 2024 | 36.57 | 38.99 | 34.12 | 34.31 | 335,832 | -2.69(-7.27%) |
Apr 01, 2024 | 37.82 | 39.69 | 36.42 | 37.00 | 181,061 | -0.93(-2.45%) |
Mar 28, 2024 | 37.00 | 38.69 | 36.39 | 37.93 | 951,529 | +0.93(+2.51%) |
Mar 27, 2024 | 37.00 | 38.10 | 36.48 | 37.00 | 573,501 | -0.61(-1.62%) |
Mar 26, 2024 | 40.65 | 40.79 | 37.57 | 37.61 | 327,872 | -0.87(-2.26%) |
Mar 25, 2024 | 41.20 | 43.00 | 37.99 | 38.48 | 456,371 | -2.72(-6.60%) |
Mar 22, 2024 | 41.37 | 42.43 | 39.62 | 41.20 | 302,065 | +1.34(+3.36%) |
Mar 21, 2024 | 40.12 | 42.78 | 38.52 | 39.86 | 396,804 | +0.10(+0.25%) |
Mar 20, 2024 | 38.29 | 40.33 | 37.41 | 39.76 | 314,474 | +1.37(+3.57%) |
Mar 19, 2024 | 39.90 | 41.02 | 37.63 | 38.39 | 957,325 | -1.68(-4.19%) |
Mar 18, 2024 | 47.89 | 47.97 | 39.59 | 40.07 | 497,827 | -5.30(-11.68%) |
Mar 15, 2024 | 41.41 | 47.61 | 41.00 | 45.37 | 2,233,298 | +3.45(+8.23%) |
Mar 14, 2024 | 44.51 | 44.74 | 41.05 | 41.92 | 386,089 | -2.59(-5.82%) |
Mar 13, 2024 | 42.55 | 45.82 | 42.55 | 44.51 | 295,272 | +2.19(+5.17%) |
Mar 12, 2024 | 41.24 | 42.45 | 39.39 | 42.32 | 176,822 | +1.43(+3.50%) |
Mar 11, 2024 | 37.06 | 41.69 | 35.93 | 40.89 | 507,267 | +2.96(+7.80%) |
Mar 08, 2024 | 39.74 | 41.01 | 37.38 | 37.93 | 382,148 | -0.92(-2.37%) |
Mar 07, 2024 | 40.37 | 41.09 | 38.05 | 38.85 | 552,004 | -1.41(-3.50%) |
Mar 06, 2024 | 37.75 | 40.81 | 36.15 | 40.26 | 869,532 | +2.61(+6.93%) |
Mar 05, 2024 | 36.99 | 39.77 | 36.29 | 37.65 | 1,781,703 | +2.68(+7.66%) |
Mar 04, 2024 | 31.39 | 35.35 | 30.89 | 34.97 | 1,310,041 | +5.07(+16.96%) |
Mar 01, 2024 | 30.18 | 32.99 | 28.48 | 29.90 | 1,001,284 | +2.46(+8.97%) |
Feb 29, 2024 | 26.45 | 28.80 | 24.85 | 27.44 | 1,169,793 | +1.34(+5.13%) |
Feb 28, 2024 | 24.75 | 26.32 | 24.35 | 26.10 | 383,095 | +1.19(+4.78%) |
Feb 27, 2024 | 24.25 | 24.91 | 23.62 | 24.91 | 763,019 | +0.91(+3.79%) |
Feb 26, 2024 | 23.58 | 24.77 | 23.05 | 24.00 | 969,710 | +0.42(+1.78%) |
Feb 23, 2024 | 20.96 | 23.73 | 20.13 | 23.58 | 746,737 | +3.17(+15.53%) |
Feb 22, 2024 | 20.56 | 21.19 | 20.07 | 20.41 | 207,135 | -0.07(-0.34%) |
Feb 21, 2024 | 21.91 | 21.91 | 20.12 | 20.48 | 225,172 | -1.47(-6.70%) |
Feb 20, 2024 | 23.37 | 23.37 | 21.39 | 21.95 | 296,164 | -1.27(-5.47%) |
Feb 16, 2024 | 23.02 | 23.75 | 22.43 | 23.22 | 996,524 | +0.66(+2.93%) |
Feb 15, 2024 | 22.64 | 22.96 | 22.16 | 22.56 | 236,220 | +0.02(+0.09%) |
Feb 14, 2024 | 22.50 | 23.34 | 22.39 | 22.54 | 275,820 | +0.07(+0.33%) |
Feb 13, 2024 | 22.34 | 23.21 | 21.73 | 22.46 | 409,383 | -0.07(-0.33%) |
Feb 12, 2024 | 23.67 | 24.00 | 22.06 | 22.54 | 527,936 | -1.41(-5.89%) |
Feb 09, 2024 | 24.02 | 24.58 | 23.56 | 23.95 | 766,234 | +0.26(+1.10%) |
Feb 08, 2024 | 24.10 | 24.58 | 23.64 | 23.69 | 192,830 | -0.31(-1.29%) |
Feb 07, 2024 | 25.53 | 26.04 | 23.77 | 24.00 | 249,791 | -1.53(-5.99%) |
Feb 06, 2024 | 25.31 | 26.08 | 25.25 | 25.53 | 177,661 | +0.22(+0.87%) |
Feb 05, 2024 | 25.64 | 25.64 | 24.48 | 25.31 | 497,869 | -0.43(-1.67%) |
Feb 02, 2024 | 25.63 | 26.10 | 24.56 | 25.74 | 314,289 | -0.12(-0.46%) |