Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.14 | 38.49 | 36.35 | 36.43 | 11,900,422 | -1.20(-3.19%) |
Apr 29, 2024 | 37.45 | 37.80 | 35.51 | 37.63 | 15,107,972 | +0.05(+0.13%) |
Apr 26, 2024 | 34.48 | 38.07 | 34.09 | 37.58 | 20,827,344 | +4.09(+12.21%) |
Apr 25, 2024 | 30.59 | 34.06 | 30.05 | 33.49 | 16,942,218 | +2.24(+7.17%) |
Apr 24, 2024 | 34.70 | 34.77 | 30.84 | 31.25 | 18,814,264 | -2.23(-6.66%) |
Apr 23, 2024 | 32.20 | 33.72 | 31.78 | 33.48 | 16,390,493 | +2.27(+7.27%) |
Apr 22, 2024 | 30.12 | 31.60 | 28.86 | 31.21 | 21,660,788 | +2.44(+8.48%) |
Apr 19, 2024 | 34.60 | 35.62 | 28.29 | 28.77 | 26,517,476 | -7.17(-19.95%) |
Apr 18, 2024 | 36.30 | 37.24 | 34.04 | 35.94 | 12,068,787 | +0.47(+1.33%) |
Apr 17, 2024 | 39.25 | 39.63 | 35.38 | 35.47 | 14,512,640 | -2.97(-7.73%) |
Apr 16, 2024 | 37.54 | 39.04 | 37.27 | 38.44 | 11,097,792 | +1.21(+3.25%) |
Apr 15, 2024 | 39.99 | 41.33 | 37.18 | 37.23 | 14,660,455 | -1.99(-5.07%) |
Apr 12, 2024 | 40.58 | 40.97 | 38.59 | 39.22 | 11,450,517 | -2.22(-5.36%) |
Apr 11, 2024 | 38.68 | 41.54 | 38.18 | 41.44 | 12,313,535 | +3.15(+8.23%) |
Apr 10, 2024 | 35.59 | 38.61 | 35.46 | 38.29 | 14,024,049 | +1.41(+3.82%) |
Apr 09, 2024 | 38.65 | 38.90 | 34.82 | 36.88 | 15,771,604 | -1.61(-4.18%) |
Apr 08, 2024 | 39.85 | 39.95 | 38.12 | 38.49 | 7,336,272 | -0.74(-1.89%) |
Apr 05, 2024 | 38.23 | 39.68 | 37.43 | 39.23 | 9,793,522 | +1.78(+4.75%) |
Apr 04, 2024 | 41.56 | 41.76 | 37.44 | 37.45 | 10,402,120 | -2.84(-7.05%) |
Apr 03, 2024 | 39.81 | 41.56 | 39.75 | 40.29 | 7,851,926 | -0.47(-1.15%) |
Apr 02, 2024 | 39.85 | 41.30 | 39.05 | 40.76 | 8,640,434 | -0.81(-1.95%) |
Apr 01, 2024 | 41.55 | 43.27 | 40.52 | 41.57 | 12,852,122 | +0.07(+0.17%) |
Mar 28, 2024 | 41.25 | 42.47 | 41.76 | 41.50 | 11,226,198 | -0.11(-0.26%) |
Mar 27, 2024 | 44.34 | 44.43 | 40.50 | 41.61 | 16,770,188 | -2.19(-5.00%) |
Mar 26, 2024 | 47.05 | 47.50 | 43.73 | 43.80 | 13,361,088 | -2.42(-5.24%) |
Mar 25, 2024 | 45.26 | 47.88 | 44.75 | 46.22 | 19,233,040 | +0.73(+1.60%) |
Mar 22, 2024 | 42.67 | 45.98 | 42.27 | 45.49 | 18,400,160 | +2.74(+6.41%) |
Mar 21, 2024 | 43.63 | 43.91 | 41.84 | 42.75 | 23,341,430 | +0.86(+2.05%) |
Mar 20, 2024 | 41.42 | 41.97 | 39.96 | 41.89 | 12,561,436 | +0.86(+2.10%) |
Mar 19, 2024 | 38.60 | 42.07 | 37.00 | 41.03 | 21,337,254 | +0.80(+1.99%) |
Mar 18, 2024 | 42.00 | 43.80 | 38.96 | 40.23 | 22,852,956 | +0.56(+1.41%) |
Mar 15, 2024 | 38.91 | 41.19 | 38.23 | 39.67 | 14,048,501 | -0.17(-0.43%) |
Mar 14, 2024 | 41.30 | 42.28 | 38.53 | 39.84 | 13,881,876 | -2.78(-6.52%) |
Mar 13, 2024 | 42.78 | 43.16 | 40.30 | 42.62 | 14,854,250 | -218.69(-83.69%) |
Mar 12, 2024 | 240.95 | 261.31 | 230.62 | 261.31 | 4,341,287 | +32.21(+14.06%) |
Mar 11, 2024 | 232.60 | 245.29 | 225.42 | 229.10 | 5,430,767 | -9.49(-3.98%) |
Mar 08, 2024 | 282.17 | 295.23 | 232.50 | 238.59 | 8,096,252 | -29.76(-11.09%) |
Mar 07, 2024 | 254.71 | 268.44 | 251.35 | 268.35 | 2,413,045 | +21.68(+8.79%) |
Mar 06, 2024 | 243.20 | 251.93 | 237.60 | 246.67 | 2,905,658 | +14.48(+6.24%) |
Mar 05, 2024 | 228.19 | 232.48 | 218.08 | 232.19 | 2,393,956 | +4.05(+1.78%) |
Mar 04, 2024 | 222.26 | 240.62 | 220.18 | 228.14 | 2,827,711 | +15.33(+7.20%) |
Mar 01, 2024 | 201.57 | 212.82 | 198.70 | 212.81 | 1,575,466 | +14.81(+7.48%) |
Feb 29, 2024 | 196.83 | 201.25 | 193.50 | 198.00 | 1,365,235 | +7.91(+4.16%) |
Feb 28, 2024 | 189.31 | 196.33 | 187.44 | 190.09 | 1,310,485 | -5.30(-2.71%) |
Feb 27, 2024 | 198.13 | 199.08 | 187.69 | 195.39 | 1,712,516 | -1.86(-0.94%) |
Feb 26, 2024 | 200.64 | 204.87 | 194.44 | 197.25 | 2,142,105 | +1.24(+0.63%) |
Feb 23, 2024 | 205.75 | 213.53 | 189.97 | 196.01 | 4,264,404 | +1.42(+0.73%) |
Feb 22, 2024 | 179.47 | 194.77 | 176.13 | 194.59 | 3,538,381 | +47.55(+32.34%) |
Feb 21, 2024 | 148.50 | 153.40 | 141.98 | 147.04 | 2,924,412 | -9.07(-5.81%) |
Feb 20, 2024 | 167.96 | 167.97 | 147.97 | 156.11 | 2,087,398 | -14.86(-8.69%) |
Feb 16, 2024 | 178.03 | 179.50 | 170.60 | 170.97 | 1,474,441 | -0.32(-0.19%) |
Feb 15, 2024 | 177.38 | 177.58 | 170.21 | 171.29 | 1,360,805 | -6.27(-3.53%) |
Feb 14, 2024 | 174.80 | 179.14 | 168.53 | 177.56 | 1,428,220 | +8.16(+4.82%) |
Feb 13, 2024 | 160.94 | 175.47 | 157.64 | 169.40 | 1,689,338 | -0.73(-0.43%) |
Feb 12, 2024 | 171.74 | 180.85 | 165.30 | 170.13 | 2,120,224 | +0.71(+0.42%) |
Feb 09, 2024 | 162.43 | 169.61 | 160.79 | 169.42 | 896,027 | +11.25(+7.11%) |
Feb 08, 2024 | 160.25 | 163.40 | 157.45 | 158.17 | 1,109,825 | -2.08(-1.30%) |
Feb 07, 2024 | 152.35 | 160.96 | 149.00 | 160.25 | 1,067,287 | +8.30(+5.46%) |
Feb 06, 2024 | 158.51 | 158.79 | 143.29 | 151.95 | 1,854,922 | -5.07(-3.23%) |
Feb 05, 2024 | 152.58 | 157.67 | 147.81 | 157.02 | 1,807,087 | +13.64(+9.51%) |
Feb 02, 2024 | 134.02 | 145.16 | 133.11 | 143.38 | 786,017 | +13.23(+10.17%) |