Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 46.51 | 47.33 | 46.00 | 46.39 | 396,855 | -0.38(-0.81%) |
Apr 18, 2024 | 46.57 | 47.30 | 45.51 | 46.77 | 380,627 | +0.43(+0.93%) |
Apr 17, 2024 | 46.90 | 47.39 | 46.19 | 46.34 | 325,200 | -0.28(-0.60%) |
Apr 16, 2024 | 45.76 | 47.34 | 45.65 | 46.62 | 601,290 | +0.40(+0.87%) |
Apr 15, 2024 | 50.00 | 50.00 | 46.15 | 46.22 | 735,332 | -3.57(-7.17%) |
Apr 12, 2024 | 50.99 | 51.34 | 48.76 | 49.79 | 682,335 | -1.81(-3.51%) |
Apr 11, 2024 | 51.81 | 51.81 | 50.21 | 51.60 | 414,797 | +0.52(+1.02%) |
Apr 10, 2024 | 50.00 | 51.70 | 49.34 | 51.08 | 749,954 | -1.17(-2.24%) |
Apr 09, 2024 | 49.65 | 52.68 | 49.52 | 52.25 | 1,434,157 | +2.76(+5.58%) |
Apr 08, 2024 | 48.92 | 49.60 | 47.37 | 49.49 | 1,447,488 | +0.81(+1.66%) |
Apr 05, 2024 | 45.68 | 48.83 | 44.79 | 48.68 | 1,864,832 | +3.17(+6.97%) |
Apr 04, 2024 | 43.96 | 46.93 | 43.09 | 45.51 | 2,357,012 | +6.44(+16.48%) |
Apr 03, 2024 | 39.32 | 40.45 | 38.27 | 39.07 | 765,866 | -0.48(-1.21%) |
Apr 02, 2024 | 38.03 | 39.83 | 37.58 | 39.55 | 550,280 | +0.51(+1.31%) |
Apr 01, 2024 | 38.95 | 39.20 | 38.04 | 39.04 | 562,275 | +0.76(+1.99%) |
Mar 28, 2024 | 37.64 | 38.59 | 37.35 | 38.28 | 772,803 | +0.58(+1.54%) |
Mar 27, 2024 | 36.69 | 38.32 | 36.52 | 37.70 | 421,950 | +1.70(+4.72%) |
Mar 26, 2024 | 37.48 | 37.61 | 35.12 | 36.00 | 810,607 | -1.18(-3.17%) |
Mar 25, 2024 | 36.87 | 37.62 | 36.78 | 37.18 | 572,465 | +0.25(+0.68%) |
Mar 22, 2024 | 38.62 | 38.85 | 36.86 | 36.93 | 476,116 | -2.05(-5.26%) |
Mar 21, 2024 | 39.59 | 40.50 | 38.93 | 38.98 | 591,258 | -0.63(-1.59%) |
Mar 20, 2024 | 38.46 | 40.10 | 38.01 | 39.61 | 708,831 | +1.04(+2.70%) |
Mar 19, 2024 | 38.05 | 39.24 | 37.99 | 38.57 | 592,433 | +0.16(+0.42%) |
Mar 18, 2024 | 37.72 | 39.13 | 37.51 | 38.41 | 445,375 | +0.69(+1.83%) |
Mar 15, 2024 | 37.82 | 39.15 | 37.49 | 37.72 | 1,140,233 | -0.31(-0.82%) |
Mar 14, 2024 | 37.68 | 38.62 | 37.52 | 38.03 | 907,029 | -0.12(-0.31%) |
Mar 13, 2024 | 37.85 | 40.11 | 37.85 | 38.15 | 756,653 | +0.51(+1.35%) |
Mar 12, 2024 | 38.62 | 38.96 | 37.31 | 37.64 | 606,030 | -1.14(-2.94%) |
Mar 11, 2024 | 38.58 | 40.20 | 38.19 | 38.78 | 1,081,450 | +2.92(+8.14%) |
Mar 08, 2024 | 36.00 | 37.20 | 35.34 | 35.86 | 1,024,284 | +0.75(+2.14%) |
Mar 07, 2024 | 36.00 | 36.48 | 35.03 | 35.11 | 834,678 | -0.39(-1.10%) |
Mar 06, 2024 | 33.31 | 36.15 | 32.98 | 35.50 | 889,675 | +2.22(+6.67%) |
Mar 05, 2024 | 34.11 | 34.82 | 32.73 | 33.28 | 581,852 | -1.22(-3.54%) |
Mar 04, 2024 | 33.33 | 34.65 | 33.13 | 34.50 | 633,205 | +1.19(+3.57%) |
Mar 01, 2024 | 31.78 | 33.81 | 31.60 | 33.31 | 717,585 | +2.07(+6.63%) |
Feb 29, 2024 | 32.43 | 33.26 | 31.22 | 31.24 | 565,243 | -0.32(-1.01%) |
Feb 28, 2024 | 31.97 | 33.00 | 31.34 | 31.56 | 634,530 | -1.12(-3.43%) |
Feb 27, 2024 | 33.00 | 34.67 | 31.23 | 32.68 | 1,268,198 | +0.93(+2.93%) |
Feb 26, 2024 | 30.67 | 31.83 | 30.38 | 31.75 | 711,534 | +1.08(+3.52%) |
Feb 23, 2024 | 30.32 | 31.12 | 29.93 | 30.67 | 426,541 | +0.17(+0.56%) |
Feb 22, 2024 | 30.34 | 31.10 | 29.77 | 30.50 | 459,938 | +0.11(+0.36%) |
Feb 21, 2024 | 30.33 | 30.45 | 29.62 | 30.39 | 449,809 | -0.40(-1.30%) |
Feb 20, 2024 | 30.50 | 31.44 | 30.18 | 30.79 | 466,013 | -0.06(-0.19%) |
Feb 16, 2024 | 31.00 | 31.61 | 30.55 | 30.85 | 678,408 | -0.42(-1.34%) |
Feb 15, 2024 | 30.22 | 31.33 | 30.22 | 31.27 | 495,503 | +1.38(+4.62%) |
Feb 14, 2024 | 30.24 | 30.38 | 29.55 | 29.89 | 490,323 | +0.40(+1.36%) |
Feb 13, 2024 | 29.72 | 30.59 | 29.20 | 29.49 | 697,908 | -1.85(-5.90%) |
Feb 12, 2024 | 30.14 | 31.56 | 29.92 | 31.34 | 632,945 | +1.18(+3.91%) |
Feb 09, 2024 | 30.74 | 31.09 | 29.93 | 30.16 | 557,671 | -0.19(-0.63%) |
Feb 08, 2024 | 29.42 | 30.51 | 29.42 | 30.35 | 368,774 | +0.69(+2.33%) |
Feb 07, 2024 | 30.98 | 31.00 | 29.42 | 29.66 | 555,746 | -1.36(-4.38%) |
Feb 06, 2024 | 27.86 | 31.07 | 27.58 | 31.02 | 2,080,329 | +3.35(+12.11%) |
Feb 05, 2024 | 27.20 | 27.74 | 26.66 | 27.67 | 703,721 | -0.15(-0.54%) |
Feb 02, 2024 | 28.05 | 28.26 | 27.27 | 27.82 | 621,561 | -0.88(-3.07%) |