Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.45 | 29.93 | 29.00 | 29.20 | 19,061 | -1.09(-3.60%) |
Apr 24, 2024 | 31.06 | 31.06 | 29.57 | 30.29 | 4,616 | -1.10(-3.50%) |
Apr 23, 2024 | 31.49 | 31.49 | 31.25 | 31.39 | 2,105 | -0.09(-0.29%) |
Apr 22, 2024 | 31.85 | 31.86 | 31.45 | 31.48 | 1,587 | -0.38(-1.19%) |
Apr 19, 2024 | 31.59 | 31.88 | 31.59 | 31.86 | 2,287 | -0.02(-0.06%) |
Apr 18, 2024 | 31.39 | 32.30 | 31.39 | 31.88 | 3,403 | -0.42(-1.30%) |
Apr 17, 2024 | 32.01 | 32.56 | 31.79 | 32.30 | 4,661 | -0.41(-1.25%) |
Apr 16, 2024 | 33.27 | 33.39 | 32.71 | 32.71 | 1,467 | -0.56(-1.68%) |
Apr 15, 2024 | 33.70 | 34.09 | 32.74 | 33.27 | 4,119 | -1.12(-3.26%) |
Apr 12, 2024 | 34.92 | 35.00 | 34.39 | 34.39 | 1,326 | -0.61(-1.74%) |
Apr 11, 2024 | 35.93 | 35.93 | 35.00 | 35.00 | 6,756 | -0.60(-1.69%) |
Apr 10, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 1,804 | -0.29(-0.81%) |
Apr 09, 2024 | 35.90 | 35.90 | 35.89 | 35.89 | 1,267 | +0.33(+0.93%) |
Apr 08, 2024 | 36.30 | 36.30 | 35.56 | 35.56 | 9,447 | -0.27(-0.75%) |
Apr 05, 2024 | 36.18 | 36.50 | 35.83 | 35.83 | 6,948 | -0.17(-0.47%) |
Apr 04, 2024 | 36.31 | 37.26 | 35.80 | 36.00 | 21,362 | -0.29(-0.80%) |
Apr 03, 2024 | 36.39 | 37.25 | 36.29 | 36.29 | 5,740 | -0.58(-1.57%) |
Apr 02, 2024 | 35.78 | 36.87 | 35.78 | 36.87 | 3,446 | +0.66(+1.82%) |
Apr 01, 2024 | 37.51 | 37.51 | 36.21 | 36.21 | 3,550 | -1.44(-3.82%) |
Mar 28, 2024 | 37.60 | 38.10 | 37.60 | 37.65 | 1,879 | -0.22(-0.58%) |
Mar 27, 2024 | 37.43 | 37.87 | 37.02 | 37.87 | 2,502 | +0.38(+1.01%) |
Mar 26, 2024 | 38.00 | 38.00 | 37.49 | 37.49 | 1,325 | +0.30(+0.81%) |
Mar 25, 2024 | 37.80 | 37.80 | 37.19 | 37.19 | 2,251 | -1.17(-3.05%) |
Mar 22, 2024 | 39.21 | 39.50 | 38.36 | 38.36 | 5,923 | -1.25(-3.16%) |
Mar 21, 2024 | 39.49 | 39.75 | 38.25 | 39.61 | 8,798 | +1.41(+3.69%) |
Mar 20, 2024 | 36.99 | 38.20 | 36.99 | 38.20 | 2,581 | +0.84(+2.25%) |
Mar 19, 2024 | 37.50 | 37.77 | 37.36 | 37.36 | 2,080 | +0.65(+1.77%) |
Mar 18, 2024 | 37.66 | 38.34 | 36.01 | 36.71 | 11,741 | -0.54(-1.45%) |
Mar 15, 2024 | 39.45 | 41.34 | 37.25 | 37.25 | 17,824 | -2.20(-5.58%) |
Mar 14, 2024 | 39.53 | 39.52 | 39.45 | 39.45 | 2,445 | -0.32(-0.80%) |
Mar 13, 2024 | 39.80 | 39.89 | 39.77 | 39.77 | 1,297 | +0.48(+1.22%) |
Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 883 | +0.00(+0.00%) |
Mar 11, 2024 | 39.51 | 39.51 | 39.00 | 39.29 | 6,374 | +0.49(+1.26%) |
Mar 08, 2024 | 38.70 | 38.80 | 38.66 | 38.80 | 3,732 | +0.10(+0.26%) |
Mar 07, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 1,001 | +0.36(+0.94%) |
Mar 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 801 | +0.09(+0.24%) |
Mar 05, 2024 | 38.50 | 38.51 | 38.25 | 38.25 | 1,990 | -0.25(-0.65%) |
Mar 04, 2024 | 39.00 | 39.00 | 37.75 | 38.50 | 2,961 | -0.56(-1.43%) |
Mar 01, 2024 | 39.00 | 39.06 | 38.72 | 39.06 | 3,085 | +0.19(+0.49%) |
Feb 29, 2024 | 38.27 | 39.50 | 37.76 | 38.87 | 5,616 | +1.11(+2.94%) |
Feb 28, 2024 | 37.32 | 37.76 | 37.32 | 37.76 | 1,014 | +0.08(+0.21%) |
Feb 27, 2024 | 37.68 | 38.30 | 37.68 | 37.68 | 1,135 | +0.52(+1.40%) |
Feb 26, 2024 | 37.50 | 37.50 | 37.16 | 37.16 | 4,031 | -1.44(-3.73%) |
Feb 23, 2024 | 38.75 | 38.75 | 38.40 | 38.60 | 2,794 | +0.09(+0.23%) |
Feb 22, 2024 | 39.10 | 39.54 | 37.82 | 38.51 | 5,671 | -0.59(-1.51%) |
Feb 21, 2024 | 39.13 | 39.37 | 39.00 | 39.10 | 5,529 | +0.39(+1.01%) |
Feb 20, 2024 | 37.30 | 38.75 | 37.30 | 38.71 | 4,425 | +1.31(+3.50%) |
Feb 16, 2024 | 39.45 | 39.65 | 37.40 | 37.40 | 6,538 | -2.58(-6.45%) |
Feb 15, 2024 | 39.50 | 39.98 | 39.25 | 39.98 | 3,450 | +0.48(+1.22%) |
Feb 14, 2024 | 39.98 | 40.00 | 39.00 | 39.50 | 4,043 | +0.51(+1.31%) |
Feb 13, 2024 | 39.35 | 39.40 | 38.91 | 38.99 | 16,768 | -0.37(-0.94%) |
Feb 12, 2024 | 40.00 | 40.00 | 39.36 | 39.36 | 2,490 | -0.64(-1.60%) |
Feb 09, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 2,361 | +0.25(+0.63%) |
Feb 08, 2024 | 38.02 | 39.75 | 38.02 | 39.75 | 2,616 | +0.25(+0.63%) |
Feb 07, 2024 | 39.94 | 39.94 | 38.36 | 39.50 | 4,280 | +0.00(+0.00%) |
Feb 06, 2024 | 39.45 | 39.50 | 39.27 | 39.50 | 7,554 | +0.05(+0.13%) |
Feb 05, 2024 | 39.79 | 39.82 | 39.45 | 39.45 | 3,019 | -0.44(-1.10%) |
Feb 02, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 710 | +0.01(+0.03%) |