Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.14 | 37.04 | 34.85 | 37.04 | 197,555 | +1.40(+3.93%) |
Apr 29, 2024 | 34.53 | 36.24 | 34.49 | 35.64 | 92,847 | +1.39(+4.06%) |
Apr 26, 2024 | 33.33 | 34.62 | 32.27 | 34.25 | 96,876 | +0.75(+2.24%) |
Apr 25, 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 142,333 | -2.04(-5.74%) |
Apr 24, 2024 | 37.97 | 38.44 | 34.24 | 35.54 | 221,002 | -2.20(-5.83%) |
Apr 23, 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 500,508 | +0.04(+0.11%) |
Apr 22, 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 94,730 | -1.54(-3.92%) |
Apr 19, 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 283,601 | +2.71(+7.42%) |
Apr 18, 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 128,015 | -0.63(-1.70%) |
Apr 17, 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 419,840 | -3.96(-9.63%) |
Apr 16, 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 353,278 | -1.60(-3.75%) |
Apr 15, 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 347,486 | +1.87(+4.58%) |
Apr 12, 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 291,783 | +0.85(+2.13%) |
Apr 11, 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 186,773 | +1.85(+4.85%) |
Apr 10, 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 65,900 | +0.68(+1.81%) |
Apr 09, 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 232,344 | -2.69(-6.70%) |
Apr 08, 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 208,998 | +0.19(+0.48%) |
Apr 05, 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 151,847 | +1.00(+2.57%) |
Apr 04, 2024 | 39.59 | 40.73 | 38.77 | 38.97 | 161,361 | +0.47(+1.22%) |
Apr 03, 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 274,208 | +1.04(+2.78%) |
Apr 02, 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 270,890 | -0.53(-1.40%) |
Apr 01, 2024 | 39.24 | 40.94 | 37.99 | 37.99 | 173,189 | -1.25(-3.19%) |
Mar 28, 2024 | 35.42 | 40.00 | 35.16 | 39.24 | 235,133 | +3.67(+10.32%) |
Mar 27, 2024 | 36.03 | 36.53 | 33.24 | 35.57 | 179,249 | -0.58(-1.60%) |
Mar 26, 2024 | 35.42 | 38.29 | 35.34 | 36.15 | 239,803 | +0.52(+1.46%) |
Mar 25, 2024 | 35.80 | 36.55 | 35.00 | 35.63 | 296,517 | +0.69(+1.97%) |
Mar 22, 2024 | 37.02 | 38.00 | 34.44 | 34.94 | 187,550 | -3.21(-8.41%) |
Mar 21, 2024 | 38.70 | 39.46 | 37.26 | 38.15 | 361,153 | -1.02(-2.60%) |
Mar 20, 2024 | 42.56 | 43.76 | 38.65 | 39.17 | 275,198 | -3.59(-8.40%) |
Mar 19, 2024 | 39.50 | 43.86 | 39.50 | 42.76 | 134,563 | +1.14(+2.74%) |
Mar 18, 2024 | 43.13 | 43.13 | 39.01 | 41.62 | 328,216 | -2.06(-4.72%) |
Mar 15, 2024 | 45.55 | 46.74 | 42.28 | 43.68 | 633,349 | -1.45(-3.21%) |
Mar 14, 2024 | 45.31 | 48.07 | 43.98 | 45.13 | 296,219 | -1.95(-4.14%) |
Mar 13, 2024 | 46.36 | 49.87 | 45.15 | 47.08 | 479,387 | +2.50(+5.61%) |
Mar 12, 2024 | 40.12 | 45.36 | 39.82 | 44.58 | 596,044 | +6.30(+16.46%) |
Mar 11, 2024 | 43.49 | 43.49 | 37.01 | 38.28 | 410,443 | -6.65(-14.80%) |
Mar 08, 2024 | 39.62 | 46.19 | 38.15 | 44.93 | 773,146 | +4.61(+11.43%) |
Mar 07, 2024 | 35.86 | 42.60 | 35.86 | 40.32 | 888,022 | +6.74(+20.07%) |
Mar 06, 2024 | 38.95 | 38.99 | 33.58 | 33.58 | 192,353 | -1.02(-2.95%) |
Mar 05, 2024 | 36.00 | 38.06 | 32.17 | 34.60 | 438,729 | -1.72(-4.74%) |
Mar 04, 2024 | 34.79 | 37.80 | 33.50 | 36.32 | 370,214 | +1.32(+3.77%) |
Mar 01, 2024 | 30.81 | 35.00 | 30.36 | 35.00 | 335,839 | +4.10(+13.27%) |
Feb 29, 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 648,870 | +2.90(+10.36%) |
Feb 28, 2024 | 25.61 | 28.50 | 25.21 | 28.00 | 140,618 | +1.93(+7.40%) |
Feb 27, 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 243,705 | -2.45(-8.59%) |
Feb 26, 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 179,795 | +2.77(+10.76%) |
Feb 23, 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 208,285 | +0.30(+1.18%) |
Feb 22, 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 192,619 | -1.70(-6.26%) |
Feb 21, 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 816,310 | +3.85(+16.52%) |
Feb 20, 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 117,998 | +0.20(+0.87%) |
Feb 16, 2024 | 22.31 | 24.14 | 21.96 | 23.10 | 259,430 | +0.62(+2.76%) |
Feb 15, 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 83,889 | -0.02(-0.09%) |
Feb 14, 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 129,808 | +0.50(+2.27%) |
Feb 13, 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 107,670 | -1.00(-4.35%) |
Feb 12, 2024 | 21.05 | 23.91 | 20.86 | 23.00 | 143,685 | +0.85(+3.84%) |
Feb 09, 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 158,036 | +0.52(+2.40%) |
Feb 08, 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 328,630 | -2.39(-9.95%) |
Feb 07, 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 222,490 | -1.98(-7.62%) |
Feb 06, 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 410,285 | -0.16(-0.61%) |
Feb 05, 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 298,753 | -0.56(-2.10%) |
Feb 02, 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 519,797 | -1.07(-3.85%) |