Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.68 | 38.45 | 36.53 | 37.62 | 3,073,460 | +0.57(+1.54%) |
Apr 29, 2024 | 36.00 | 37.08 | 35.26 | 37.05 | 2,260,426 | +1.28(+3.58%) |
Apr 26, 2024 | 35.00 | 35.93 | 34.21 | 35.77 | 1,651,387 | +1.07(+3.08%) |
Apr 25, 2024 | 33.46 | 35.10 | 33.29 | 34.70 | 1,990,416 | +0.80(+2.36%) |
Apr 24, 2024 | 33.59 | 33.93 | 32.66 | 33.90 | 2,790,383 | +1.26(+3.86%) |
Apr 23, 2024 | 32.53 | 33.92 | 31.79 | 32.64 | 4,609,463 | +0.57(+1.78%) |
Apr 22, 2024 | 31.34 | 32.74 | 30.97 | 32.07 | 2,571,763 | +1.02(+3.29%) |
Apr 19, 2024 | 31.63 | 32.32 | 30.53 | 31.05 | 2,716,645 | -1.00(-3.12%) |
Apr 18, 2024 | 33.22 | 33.26 | 31.76 | 32.05 | 2,575,742 | -0.81(-2.47%) |
Apr 17, 2024 | 32.94 | 33.47 | 31.98 | 32.86 | 2,278,903 | -0.08(-0.24%) |
Apr 16, 2024 | 32.31 | 33.00 | 31.70 | 32.94 | 2,688,977 | +0.55(+1.70%) |
Apr 15, 2024 | 32.99 | 33.46 | 31.83 | 32.39 | 6,378,139 | -0.25(-0.77%) |
Apr 12, 2024 | 34.38 | 34.77 | 32.45 | 32.64 | 3,547,413 | -2.36(-6.74%) |
Apr 11, 2024 | 33.62 | 35.35 | 32.50 | 35.00 | 3,820,685 | +1.77(+5.33%) |
Apr 10, 2024 | 33.89 | 35.15 | 33.13 | 33.23 | 4,335,525 | -1.53(-4.40%) |
Apr 09, 2024 | 34.21 | 35.65 | 33.26 | 34.76 | 4,609,191 | +0.90(+2.66%) |
Apr 08, 2024 | 33.04 | 35.80 | 33.04 | 33.86 | 5,828,850 | +1.32(+4.06%) |
Apr 05, 2024 | 32.84 | 33.78 | 32.10 | 32.54 | 3,463,365 | -0.52(-1.57%) |
Apr 04, 2024 | 31.95 | 35.29 | 31.58 | 33.06 | 7,780,920 | +1.58(+5.02%) |
Apr 03, 2024 | 27.96 | 32.23 | 27.64 | 31.48 | 5,528,499 | +3.29(+11.67%) |
Apr 02, 2024 | 28.46 | 28.96 | 27.52 | 28.19 | 2,789,319 | -1.18(-4.02%) |
Apr 01, 2024 | 28.52 | 30.84 | 27.75 | 29.37 | 8,085,359 | +1.88(+6.84%) |
Mar 28, 2024 | 28.10 | 27.50 | 27.49 | 27.49 | 5,840,942 | -0.37(-1.33%) |
Mar 27, 2024 | 26.17 | 28.42 | 25.78 | 27.86 | 8,999,901 | +2.69(+10.69%) |
Mar 26, 2024 | 23.24 | 25.60 | 23.17 | 25.17 | 3,750,465 | +2.90(+13.02%) |
Mar 25, 2024 | 22.70 | 22.88 | 22.13 | 22.27 | 803,812 | -0.65(-2.84%) |
Mar 22, 2024 | 22.90 | 23.33 | 22.74 | 22.92 | 761,344 | -0.13(-0.56%) |
Mar 21, 2024 | 22.98 | 23.46 | 22.75 | 23.05 | 888,781 | +0.67(+2.99%) |
Mar 20, 2024 | 22.22 | 22.73 | 21.56 | 22.38 | 781,887 | -0.04(-0.18%) |
Mar 19, 2024 | 22.06 | 22.71 | 21.64 | 22.42 | 840,272 | -0.11(-0.49%) |
Mar 18, 2024 | 23.14 | 23.26 | 22.01 | 22.53 | 1,059,781 | -0.32(-1.40%) |
Mar 15, 2024 | 21.86 | 22.89 | 21.77 | 22.85 | 1,556,427 | +0.41(+1.83%) |
Mar 14, 2024 | 23.32 | 23.32 | 22.01 | 22.44 | 1,240,204 | -0.71(-3.07%) |
Mar 13, 2024 | 23.20 | 23.68 | 22.75 | 23.15 | 903,697 | -0.19(-0.81%) |
Mar 12, 2024 | 22.52 | 23.41 | 22.04 | 23.34 | 798,063 | +0.77(+3.41%) |
Mar 11, 2024 | 23.17 | 23.48 | 22.48 | 22.57 | 905,933 | -0.78(-3.34%) |
Mar 08, 2024 | 23.99 | 24.57 | 23.32 | 23.35 | 1,896,295 | -0.36(-1.52%) |
Mar 07, 2024 | 23.58 | 24.04 | 23.16 | 23.71 | 1,255,178 | +0.39(+1.67%) |
Mar 06, 2024 | 22.38 | 23.48 | 22.21 | 23.32 | 1,182,392 | +1.50(+6.87%) |
Mar 05, 2024 | 21.50 | 21.91 | 21.48 | 21.82 | 914,375 | -0.02(-0.09%) |
Mar 04, 2024 | 22.69 | 22.70 | 21.70 | 21.84 | 1,003,445 | -0.46(-2.06%) |
Mar 01, 2024 | 21.42 | 22.34 | 21.07 | 22.30 | 1,680,570 | +1.10(+5.19%) |
Feb 29, 2024 | 21.03 | 21.44 | 20.82 | 21.20 | 1,108,084 | +0.68(+3.31%) |
Feb 28, 2024 | 20.21 | 20.56 | 19.83 | 20.52 | 683,958 | +0.17(+0.84%) |
Feb 27, 2024 | 20.99 | 20.99 | 20.33 | 20.35 | 1,008,998 | -0.31(-1.50%) |
Feb 26, 2024 | 20.34 | 20.99 | 20.34 | 20.66 | 826,203 | +0.36(+1.77%) |
Feb 23, 2024 | 20.69 | 20.93 | 19.76 | 20.30 | 1,164,255 | -0.53(-2.54%) |
Feb 22, 2024 | 20.51 | 21.41 | 20.20 | 20.83 | 1,480,152 | +0.73(+3.63%) |
Feb 21, 2024 | 19.70 | 20.12 | 19.39 | 20.10 | 623,410 | +0.02(+0.10%) |
Feb 20, 2024 | 19.44 | 20.35 | 19.44 | 20.08 | 772,405 | +0.16(+0.80%) |
Feb 16, 2024 | 19.95 | 20.23 | 19.20 | 19.92 | 941,358 | -0.02(-0.10%) |
Feb 15, 2024 | 20.64 | 20.66 | 19.76 | 19.94 | 960,951 | -0.32(-1.58%) |
Feb 14, 2024 | 19.80 | 20.31 | 19.55 | 20.26 | 1,078,398 | +0.98(+5.08%) |
Feb 13, 2024 | 19.86 | 19.93 | 19.12 | 19.28 | 3,051,034 | -1.73(-8.23%) |
Feb 12, 2024 | 21.21 | 21.54 | 20.93 | 21.01 | 1,179,873 | +0.01(+0.05%) |
Feb 09, 2024 | 20.42 | 21.19 | 20.37 | 21.00 | 773,224 | +0.74(+3.65%) |
Feb 08, 2024 | 19.93 | 20.66 | 19.93 | 20.26 | 909,624 | +0.43(+2.17%) |
Feb 07, 2024 | 19.64 | 20.03 | 19.34 | 19.83 | 646,253 | +0.36(+1.85%) |
Feb 06, 2024 | 19.30 | 19.55 | 18.92 | 19.47 | 584,306 | +0.15(+0.78%) |
Feb 05, 2024 | 19.30 | 19.55 | 18.71 | 19.32 | 743,998 | -0.06(-0.31%) |
Feb 02, 2024 | 19.47 | 19.60 | 19.15 | 19.38 | 630,261 | -0.39(-1.97%) |