Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 40.82 | 45 | +0.81(+2.04%) | |||
Apr 25, 2024 | 40.01 | 4 | -0.09(-0.24%) | |||
Apr 24, 2024 | 41.12 | 41.12 | 40.10 | 40.10 | 31,467 | +1.39(+3.59%) |
Apr 22, 2024 | 38.71 | 0 | -0.24(-0.62%) | |||
Apr 19, 2024 | 38.79 | 38.95 | 38.79 | 38.95 | 925 | +1.42(+3.78%) |
Apr 18, 2024 | 38.00 | 38.10 | 37.53 | 37.53 | 2,125 | -0.58(-1.52%) |
Apr 17, 2024 | 38.18 | 38.18 | 38.11 | 38.11 | 899 | -0.89(-2.28%) |
Apr 11, 2024 | 39.00 | 14 | -0.20(-0.51%) | |||
Apr 10, 2024 | 39.19 | 39.20 | 38.59 | 39.20 | 2,260 | -1.17(-2.91%) |
Apr 08, 2024 | 40.38 | 43 | +0.26(+0.64%) | |||
Apr 05, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 100 | -0.18(-0.45%) |
Apr 04, 2024 | 40.31 | 40.31 | 39.15 | 40.30 | 750 | +0.42(+1.05%) |
Apr 03, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 1,630 | -0.25(-0.64%) |
Apr 01, 2024 | 40.13 | 45 | -1.55(-3.71%) | |||
Mar 28, 2024 | 42.33 | 42.33 | 41.23 | 41.68 | 392 | -0.67(-1.58%) |
Mar 27, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 670 | +0.05(+0.12%) |
Mar 25, 2024 | 42.30 | 1,000 | +0.11(+0.27%) | |||
Mar 22, 2024 | 42.20 | 42.20 | 42.19 | 42.19 | 1,240 | +0.19(+0.44%) |
Mar 20, 2024 | 42.00 | 44 | +0.02(+0.05%) | |||
Mar 19, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 220 | -1.17(-2.71%) |
Mar 18, 2024 | 43.89 | 43.89 | 43.15 | 43.15 | 200 | -0.73(-1.66%) |
Mar 15, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 135 | -0.14(-0.32%) |
Mar 13, 2024 | 44.02 | 97 | -0.20(-0.45%) | |||
Mar 12, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 440 | +1.65(+3.88%) |
Mar 11, 2024 | 43.32 | 43.32 | 42.57 | 42.57 | 398 | -1.12(-2.56%) |
Mar 08, 2024 | 43.33 | 43.90 | 43.33 | 43.69 | 4,324 | +2.62(+6.38%) |
Mar 07, 2024 | 41.98 | 41.98 | 41.07 | 41.07 | 414 | +1.32(+3.32%) |
Mar 05, 2024 | 39.75 | 0 | -0.75(-1.85%) | |||
Mar 04, 2024 | 39.76 | 40.50 | 39.76 | 40.50 | 553 | -0.63(-1.53%) |
Mar 01, 2024 | 40.26 | 41.13 | 40.26 | 41.13 | 1,101 | +0.17(+0.42%) |
Feb 28, 2024 | 40.96 | 1,306 | -0.24(-0.58%) | |||
Feb 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 2,030 | -0.02(-0.06%) |
Feb 26, 2024 | 40.18 | 41.23 | 40.18 | 41.23 | 1,436 | +1.13(+2.83%) |
Feb 22, 2024 | 40.09 | 97 | -1.75(-4.19%) | |||
Feb 20, 2024 | 41.84 | 33 | -2.02(-4.59%) | |||
Feb 16, 2024 | 42.99 | 43.86 | 42.99 | 43.86 | 376 | +1.31(+3.08%) |
Feb 15, 2024 | 40.63 | 42.55 | 40.63 | 42.55 | 1,176 | -0.95(-2.18%) |
Feb 14, 2024 | 42.75 | 43.50 | 42.75 | 43.50 | 3,000 | -0.77(-1.74%) |
Feb 12, 2024 | 44.27 | 1 | +1.50(+3.51%) | |||
Feb 09, 2024 | 43.60 | 45.50 | 42.74 | 42.77 | 718 | -0.72(-1.67%) |
Feb 08, 2024 | 43.06 | 43.49 | 42.76 | 43.49 | 680 | -2.12(-4.64%) |
Feb 05, 2024 | 45.61 | 42 | -0.61(-1.33%) |