Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 28.59 | 28.89 | 27.92 | 28.74 | 874,402 | +0.52(+1.84%) |
Apr 19, 2024 | 28.27 | 28.64 | 27.33 | 28.22 | 1,079,133 | -0.10(-0.35%) |
Apr 18, 2024 | 28.21 | 29.22 | 27.99 | 28.32 | 1,227,311 | -0.11(-0.39%) |
Apr 17, 2024 | 30.20 | 30.34 | 28.23 | 28.43 | 1,805,188 | -1.97(-6.48%) |
Apr 16, 2024 | 30.34 | 30.96 | 29.72 | 30.40 | 970,050 | -0.07(-0.23%) |
Apr 15, 2024 | 29.51 | 30.61 | 29.28 | 30.47 | 1,199,779 | +1.12(+3.82%) |
Apr 12, 2024 | 30.50 | 30.52 | 28.80 | 29.35 | 1,484,363 | -1.37(-4.46%) |
Apr 11, 2024 | 30.72 | 31.19 | 29.82 | 30.72 | 821,647 | -0.16(-0.52%) |
Apr 10, 2024 | 31.00 | 31.16 | 30.39 | 30.88 | 760,232 | -0.29(-0.93%) |
Apr 09, 2024 | 30.91 | 31.51 | 30.61 | 31.17 | 676,764 | +0.65(+2.13%) |
Apr 08, 2024 | 31.08 | 31.38 | 30.00 | 30.52 | 1,053,324 | -0.96(-3.05%) |
Apr 05, 2024 | 30.75 | 32.40 | 30.09 | 31.48 | 1,037,284 | +0.64(+2.08%) |
Apr 04, 2024 | 31.37 | 31.70 | 30.79 | 30.84 | 1,152,448 | -0.34(-1.09%) |
Apr 03, 2024 | 30.42 | 31.25 | 29.90 | 31.18 | 1,021,634 | +0.40(+1.30%) |
Apr 02, 2024 | 30.89 | 32.12 | 30.49 | 30.78 | 901,267 | -0.83(-2.63%) |
Apr 01, 2024 | 31.91 | 32.27 | 31.41 | 31.61 | 904,020 | -0.70(-2.17%) |
Mar 28, 2024 | 32.84 | 32.95 | 31.53 | 32.31 | 1,260,187 | -0.21(-0.65%) |
Mar 27, 2024 | 31.56 | 33.13 | 31.27 | 32.52 | 932,769 | +1.09(+3.47%) |
Mar 26, 2024 | 31.34 | 32.03 | 31.15 | 31.43 | 801,326 | +0.21(+0.67%) |
Mar 25, 2024 | 32.42 | 32.78 | 31.04 | 31.22 | 888,913 | -0.98(-3.04%) |
Mar 22, 2024 | 32.95 | 33.00 | 31.53 | 32.20 | 1,447,789 | -0.89(-2.69%) |
Mar 21, 2024 | 35.75 | 35.97 | 31.93 | 33.09 | 3,532,943 | +1.52(+4.81%) |
Mar 20, 2024 | 30.84 | 31.63 | 30.18 | 31.57 | 795,165 | +0.48(+1.54%) |
Mar 19, 2024 | 30.00 | 31.70 | 29.95 | 31.09 | 1,024,153 | +0.82(+2.71%) |
Mar 18, 2024 | 30.33 | 30.81 | 29.99 | 30.27 | 1,236,581 | -0.26(-0.85%) |
Mar 15, 2024 | 30.58 | 31.07 | 30.02 | 30.53 | 1,785,212 | -0.17(-0.55%) |
Mar 14, 2024 | 31.98 | 31.98 | 29.71 | 30.70 | 1,601,518 | -1.12(-3.52%) |
Mar 13, 2024 | 32.46 | 32.69 | 30.49 | 31.82 | 1,151,789 | +0.32(+1.02%) |
Mar 12, 2024 | 32.16 | 32.48 | 31.32 | 31.50 | 1,042,732 | -0.44(-1.38%) |
Mar 11, 2024 | 31.69 | 32.46 | 31.31 | 31.94 | 904,918 | +0.25(+0.79%) |
Mar 08, 2024 | 32.89 | 33.69 | 31.35 | 31.69 | 1,646,933 | -0.75(-2.31%) |
Mar 07, 2024 | 33.12 | 33.43 | 32.38 | 32.44 | 873,927 | -0.62(-1.88%) |
Mar 06, 2024 | 34.45 | 34.83 | 32.90 | 33.06 | 1,933,230 | -0.91(-2.68%) |
Mar 05, 2024 | 34.68 | 35.21 | 33.91 | 33.97 | 837,808 | -0.77(-2.22%) |
Mar 04, 2024 | 35.59 | 35.85 | 33.73 | 34.74 | 1,115,151 | -0.56(-1.59%) |
Mar 01, 2024 | 35.63 | 37.15 | 35.25 | 35.30 | 995,840 | -0.07(-0.20%) |
Feb 29, 2024 | 38.31 | 38.31 | 34.85 | 35.37 | 1,587,206 | -2.29(-6.08%) |
Feb 28, 2024 | 37.59 | 38.21 | 36.88 | 37.66 | 1,082,089 | -0.70(-1.82%) |
Feb 27, 2024 | 38.42 | 39.55 | 38.16 | 38.36 | 1,278,181 | +0.21(+0.55%) |
Feb 26, 2024 | 36.64 | 38.48 | 36.64 | 38.15 | 942,330 | +1.15(+3.11%) |
Feb 23, 2024 | 35.94 | 37.45 | 35.94 | 37.00 | 899,591 | +1.01(+2.81%) |
Feb 22, 2024 | 36.45 | 36.67 | 35.83 | 35.99 | 958,977 | -0.51(-1.40%) |
Feb 21, 2024 | 37.50 | 37.96 | 36.02 | 36.50 | 859,402 | -1.00(-2.67%) |
Feb 20, 2024 | 38.14 | 39.20 | 37.44 | 37.50 | 1,444,878 | +0.36(+0.97%) |
Feb 16, 2024 | 37.41 | 37.78 | 36.89 | 37.14 | 614,251 | -0.66(-1.75%) |
Feb 15, 2024 | 38.07 | 38.91 | 37.31 | 37.80 | 1,200,058 | +0.00(+0.00%) |
Feb 14, 2024 | 37.26 | 38.16 | 36.96 | 37.80 | 1,101,333 | +0.88(+2.38%) |
Feb 13, 2024 | 35.84 | 38.24 | 35.51 | 36.92 | 1,964,081 | +0.23(+0.63%) |
Feb 12, 2024 | 33.95 | 36.75 | 33.95 | 36.69 | 1,402,064 | +1.19(+3.35%) |
Feb 09, 2024 | 35.85 | 36.18 | 35.26 | 35.50 | 547,740 | +0.23(+0.65%) |
Feb 08, 2024 | 35.22 | 35.69 | 34.83 | 35.27 | 687,873 | +0.03(+0.09%) |
Feb 07, 2024 | 36.47 | 36.47 | 35.17 | 35.24 | 890,900 | -1.22(-3.35%) |
Feb 06, 2024 | 36.58 | 36.99 | 35.17 | 36.46 | 1,070,196 | -0.15(-0.41%) |
Feb 05, 2024 | 34.26 | 36.80 | 34.17 | 36.61 | 1,348,917 | +1.68(+4.81%) |
Feb 02, 2024 | 35.74 | 35.80 | 34.89 | 34.93 | 1,315,078 | -1.14(-3.16%) |