Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.74 | 38.15 | 36.35 | 37.42 | 526,446 | +0.42(+1.14%) |
Apr 29, 2024 | 36.68 | 37.75 | 36.68 | 37.00 | 499,042 | +0.70(+1.93%) |
Apr 26, 2024 | 36.31 | 36.74 | 35.65 | 36.30 | 324,978 | +0.04(+0.11%) |
Apr 25, 2024 | 36.29 | 37.16 | 35.86 | 36.26 | 1,021,746 | -0.76(-2.05%) |
Apr 24, 2024 | 37.87 | 38.00 | 36.96 | 37.02 | 394,653 | -0.75(-1.99%) |
Apr 23, 2024 | 38.91 | 39.67 | 37.62 | 37.77 | 435,996 | -1.08(-2.78%) |
Apr 22, 2024 | 38.50 | 39.41 | 37.99 | 38.85 | 552,455 | +0.87(+2.29%) |
Apr 19, 2024 | 38.24 | 38.49 | 36.78 | 37.98 | 592,537 | -0.55(-1.43%) |
Apr 18, 2024 | 39.41 | 39.94 | 38.29 | 38.53 | 576,622 | -1.10(-2.78%) |
Apr 17, 2024 | 39.01 | 40.45 | 38.67 | 39.63 | 954,933 | +1.03(+2.67%) |
Apr 16, 2024 | 39.03 | 39.27 | 38.14 | 38.60 | 722,557 | -0.47(-1.20%) |
Apr 15, 2024 | 39.44 | 40.12 | 38.69 | 39.07 | 409,378 | -0.18(-0.46%) |
Apr 12, 2024 | 40.53 | 40.86 | 38.56 | 39.25 | 498,039 | -1.62(-3.96%) |
Apr 11, 2024 | 39.63 | 41.67 | 39.02 | 40.87 | 595,586 | +1.68(+4.29%) |
Apr 10, 2024 | 39.33 | 39.44 | 38.10 | 39.19 | 785,229 | -1.43(-3.52%) |
Apr 09, 2024 | 39.75 | 40.66 | 39.40 | 40.62 | 488,146 | +0.88(+2.21%) |
Apr 08, 2024 | 39.89 | 39.89 | 38.89 | 39.74 | 310,011 | +0.16(+0.40%) |
Apr 05, 2024 | 39.01 | 40.61 | 38.55 | 39.58 | 482,968 | +0.01(+0.03%) |
Apr 04, 2024 | 40.83 | 41.48 | 39.43 | 39.57 | 619,830 | -0.78(-1.93%) |
Apr 03, 2024 | 40.73 | 41.66 | 40.10 | 40.35 | 821,381 | -0.81(-1.97%) |
Apr 02, 2024 | 40.65 | 41.37 | 40.07 | 41.16 | 1,316,269 | -0.48(-1.15%) |
Apr 01, 2024 | 41.84 | 41.84 | 40.53 | 41.64 | 643,689 | -0.33(-0.79%) |
Mar 28, 2024 | 41.68 | 42.19 | 41.21 | 41.97 | 579,712 | +0.18(+0.43%) |
Mar 27, 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 490,048 | +0.75(+1.83%) |
Mar 26, 2024 | 41.64 | 41.91 | 40.41 | 41.04 | 481,371 | -0.40(-0.97%) |
Mar 25, 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 838,232 | -0.55(-1.31%) |
Mar 22, 2024 | 41.63 | 42.28 | 40.98 | 41.99 | 712,892 | +0.98(+2.39%) |
Mar 21, 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 916,733 | -1.14(-2.70%) |
Mar 20, 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 923,317 | +1.66(+4.10%) |
Mar 19, 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 1,006,204 | -0.47(-1.15%) |
Mar 18, 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 1,180,657 | -1.05(-2.50%) |
Mar 15, 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 2,339,842 | -0.51(-1.20%) |
Mar 14, 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 924,705 | -2.80(-6.18%) |
Mar 13, 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 1,374,109 | -0.73(-1.59%) |
Mar 12, 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 725,614 | -0.49(-1.05%) |
Mar 11, 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 686,523 | -1.37(-2.86%) |
Mar 08, 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 884,105 | +0.95(+2.02%) |
Mar 07, 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 763,769 | -1.59(-3.27%) |
Mar 06, 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 1,705,188 | -1.46(-2.92%) |
Mar 05, 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 2,260,778 | -0.70(-1.38%) |
Mar 04, 2024 | 53.10 | 53.18 | 49.48 | 50.71 | 2,070,438 | -1.17(-2.26%) |
Mar 01, 2024 | 47.91 | 52.99 | 47.69 | 51.88 | 3,169,573 | +3.82(+7.95%) |
Feb 29, 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 1,233,015 | -3.31(-6.44%) |
Feb 28, 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 991,610 | +0.33(+0.65%) |
Feb 27, 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 1,902,221 | +2.81(+5.83%) |
Feb 26, 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 4,816,265 | +10.48(+27.76%) |
Feb 23, 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 1,194,150 | +0.31(+0.83%) |
Feb 22, 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 392,435 | -0.28(-0.74%) |
Feb 21, 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 509,634 | -0.78(-2.03%) |
Feb 20, 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 591,202 | +0.25(+0.65%) |
Feb 16, 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 1,196,286 | +1.45(+3.94%) |
Feb 15, 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 858,996 | +0.54(+1.49%) |
Feb 14, 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 918,566 | +0.99(+2.81%) |
Feb 13, 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 566,941 | -2.32(-6.17%) |
Feb 12, 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 535,534 | -0.45(-1.18%) |
Feb 09, 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 491,059 | +0.52(+1.39%) |
Feb 08, 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 460,211 | -0.29(-0.77%) |
Feb 07, 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 645,582 | +0.61(+1.64%) |
Feb 06, 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 904,875 | +0.14(+0.38%) |
Feb 05, 2024 | 35.15 | 37.25 | 35.05 | 37.06 | 698,793 | +1.52(+4.28%) |
Feb 02, 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 563,158 | +0.04(+0.11%) |