Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.95 | 39.20 | 37.60 | 38.54 | 423,095 | +0.32(+0.84%) |
Apr 24, 2024 | 37.48 | 38.32 | 36.88 | 38.22 | 298,876 | +0.48(+1.27%) |
Apr 23, 2024 | 37.14 | 38.45 | 37.00 | 37.74 | 420,415 | +0.53(+1.42%) |
Apr 22, 2024 | 37.50 | 37.60 | 36.92 | 37.21 | 345,584 | -0.77(-2.03%) |
Apr 19, 2024 | 36.74 | 38.08 | 36.61 | 37.98 | 358,532 | +1.10(+2.98%) |
Apr 18, 2024 | 36.87 | 37.78 | 36.77 | 36.88 | 400,843 | +0.12(+0.33%) |
Apr 17, 2024 | 37.32 | 37.89 | 36.56 | 36.76 | 744,833 | -0.74(-1.97%) |
Apr 16, 2024 | 38.66 | 39.27 | 37.48 | 37.50 | 926,022 | -1.37(-3.52%) |
Apr 15, 2024 | 40.67 | 40.77 | 38.30 | 38.87 | 668,867 | -1.60(-3.95%) |
Apr 12, 2024 | 40.30 | 42.27 | 39.93 | 40.47 | 1,165,751 | +0.62(+1.55%) |
Apr 11, 2024 | 40.31 | 40.78 | 39.40 | 39.85 | 953,087 | +0.26(+0.65%) |
Apr 10, 2024 | 36.69 | 40.59 | 36.50 | 39.59 | 1,269,025 | +2.04(+5.43%) |
Apr 09, 2024 | 39.25 | 40.19 | 37.03 | 37.55 | 1,184,336 | -1.29(-3.33%) |
Apr 08, 2024 | 34.95 | 39.37 | 34.84 | 38.85 | 1,762,795 | +6.28(+19.28%) |
Apr 05, 2024 | 30.49 | 33.75 | 30.49 | 32.57 | 618,120 | +2.00(+6.54%) |
Apr 04, 2024 | 31.66 | 32.28 | 30.50 | 30.57 | 379,569 | -0.95(-3.00%) |
Apr 03, 2024 | 30.50 | 31.69 | 30.26 | 31.51 | 266,178 | +1.01(+3.29%) |
Apr 02, 2024 | 30.92 | 30.99 | 30.35 | 30.51 | 197,624 | -0.44(-1.41%) |
Apr 01, 2024 | 30.89 | 31.27 | 30.60 | 30.95 | 333,903 | +0.41(+1.34%) |
Mar 28, 2024 | 30.02 | 30.90 | 29.65 | 30.54 | 413,142 | +0.64(+2.13%) |
Mar 27, 2024 | 28.55 | 29.90 | 28.40 | 29.90 | 351,701 | +1.71(+6.07%) |
Mar 26, 2024 | 28.65 | 28.65 | 27.73 | 28.19 | 193,877 | -0.08(-0.28%) |
Mar 25, 2024 | 28.02 | 28.85 | 28.02 | 28.27 | 251,869 | +0.31(+1.10%) |
Mar 22, 2024 | 28.47 | 28.47 | 27.61 | 27.96 | 202,892 | -0.65(-2.26%) |
Mar 21, 2024 | 28.79 | 28.96 | 28.32 | 28.61 | 176,554 | -0.03(-0.10%) |
Mar 20, 2024 | 27.27 | 28.82 | 27.19 | 28.64 | 274,704 | +1.32(+4.85%) |
Mar 19, 2024 | 27.12 | 28.03 | 26.87 | 27.32 | 139,094 | -0.12(-0.44%) |
Mar 18, 2024 | 27.66 | 27.90 | 27.26 | 27.43 | 172,706 | -0.20(-0.72%) |
Mar 15, 2024 | 27.44 | 28.06 | 26.94 | 27.63 | 349,875 | +0.01(+0.04%) |
Mar 14, 2024 | 28.25 | 28.42 | 27.32 | 27.62 | 139,221 | -0.83(-2.90%) |
Mar 13, 2024 | 27.76 | 28.61 | 27.76 | 28.45 | 159,026 | +0.62(+2.22%) |
Mar 12, 2024 | 28.37 | 28.37 | 27.72 | 27.83 | 120,444 | -0.54(-1.89%) |
Mar 11, 2024 | 28.56 | 28.93 | 28.23 | 28.37 | 175,377 | +0.00(+0.00%) |
Mar 08, 2024 | 28.35 | 28.66 | 27.95 | 28.37 | 254,592 | +0.37(+1.31%) |
Mar 07, 2024 | 28.22 | 28.36 | 27.87 | 28.00 | 167,253 | +0.06(+0.21%) |
Mar 06, 2024 | 27.68 | 28.09 | 27.39 | 27.94 | 239,868 | +0.33(+1.19%) |
Mar 05, 2024 | 27.28 | 28.25 | 26.83 | 27.61 | 349,598 | +0.37(+1.35%) |
Mar 04, 2024 | 27.15 | 27.89 | 27.00 | 27.25 | 287,071 | +0.37(+1.37%) |
Mar 01, 2024 | 25.92 | 26.88 | 25.31 | 26.88 | 553,243 | +1.31(+5.14%) |
Feb 29, 2024 | 25.90 | 26.07 | 24.86 | 25.56 | 629,019 | +0.20(+0.78%) |
Feb 28, 2024 | 25.37 | 25.72 | 25.05 | 25.36 | 205,207 | -0.23(-0.89%) |
Feb 27, 2024 | 25.24 | 25.89 | 25.17 | 25.59 | 217,843 | +0.52(+2.06%) |
Feb 26, 2024 | 25.09 | 25.11 | 24.75 | 25.08 | 162,088 | -0.13(-0.51%) |
Feb 23, 2024 | 24.44 | 25.26 | 24.10 | 25.21 | 234,005 | +0.84(+3.43%) |
Feb 22, 2024 | 24.88 | 24.89 | 24.34 | 24.37 | 242,232 | -0.48(-1.92%) |
Feb 21, 2024 | 25.11 | 25.19 | 24.46 | 24.85 | 307,204 | -0.47(-1.85%) |
Feb 20, 2024 | 25.59 | 25.65 | 25.12 | 25.31 | 231,352 | -0.45(-1.74%) |
Feb 16, 2024 | 26.29 | 26.29 | 25.56 | 25.76 | 305,137 | -0.66(-2.49%) |
Feb 15, 2024 | 25.95 | 26.43 | 25.53 | 26.42 | 237,983 | +0.50(+1.92%) |
Feb 14, 2024 | 26.08 | 26.10 | 25.56 | 25.92 | 214,828 | +0.06(+0.23%) |
Feb 13, 2024 | 26.59 | 26.75 | 25.67 | 25.86 | 320,966 | -1.43(-5.25%) |
Feb 12, 2024 | 26.16 | 27.48 | 26.16 | 27.30 | 216,446 | +0.96(+3.63%) |
Feb 09, 2024 | 26.37 | 26.84 | 25.98 | 26.34 | 244,533 | +0.13(+0.49%) |
Feb 08, 2024 | 25.87 | 26.56 | 25.79 | 26.21 | 283,929 | +0.16(+0.61%) |
Feb 07, 2024 | 25.87 | 26.44 | 24.57 | 26.05 | 685,713 | -0.93(-3.43%) |
Feb 06, 2024 | 27.38 | 27.91 | 26.72 | 26.98 | 287,676 | +0.45(+1.69%) |
Feb 05, 2024 | 26.83 | 26.89 | 25.96 | 26.53 | 289,169 | -0.54(-1.99%) |
Feb 02, 2024 | 27.40 | 27.40 | 26.85 | 27.07 | 160,833 | -0.64(-2.30%) |