Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.05 | 35.29 | 33.58 | 34.13 | 174,928 | -0.15(-0.44%) |
Apr 18, 2024 | 34.66 | 35.31 | 34.01 | 34.28 | 131,657 | -0.19(-0.55%) |
Apr 17, 2024 | 35.41 | 35.56 | 34.05 | 34.47 | 174,947 | -0.38(-1.09%) |
Apr 16, 2024 | 34.66 | 35.20 | 34.02 | 34.85 | 160,057 | -0.45(-1.27%) |
Apr 15, 2024 | 37.71 | 38.00 | 34.82 | 35.30 | 264,447 | -2.33(-6.19%) |
Apr 12, 2024 | 38.81 | 39.15 | 37.06 | 37.63 | 113,050 | -1.62(-4.13%) |
Apr 11, 2024 | 39.38 | 39.52 | 37.86 | 39.25 | 140,941 | +0.51(+1.32%) |
Apr 10, 2024 | 38.27 | 40.72 | 38.07 | 38.74 | 269,084 | -2.34(-5.70%) |
Apr 09, 2024 | 41.38 | 41.95 | 40.33 | 41.08 | 156,310 | +0.02(+0.05%) |
Apr 08, 2024 | 39.96 | 41.46 | 39.26 | 41.06 | 131,430 | +1.62(+4.11%) |
Apr 05, 2024 | 38.13 | 39.65 | 38.13 | 39.44 | 135,028 | +0.50(+1.28%) |
Apr 04, 2024 | 41.61 | 41.91 | 38.82 | 38.94 | 134,693 | -1.58(-3.90%) |
Apr 03, 2024 | 39.20 | 40.79 | 38.67 | 40.52 | 214,188 | +0.85(+2.14%) |
Apr 02, 2024 | 38.58 | 40.00 | 37.28 | 39.67 | 386,567 | -2.02(-4.85%) |
Apr 01, 2024 | 42.16 | 42.55 | 41.30 | 41.69 | 173,640 | -0.65(-1.54%) |
Mar 28, 2024 | 42.09 | 43.47 | 41.84 | 42.34 | 272,648 | +1.36(+3.32%) |
Mar 27, 2024 | 40.73 | 41.78 | 40.38 | 40.98 | 103,554 | +0.99(+2.48%) |
Mar 26, 2024 | 40.87 | 41.21 | 39.80 | 39.99 | 107,708 | -0.83(-2.03%) |
Mar 25, 2024 | 41.69 | 42.66 | 40.46 | 40.82 | 123,672 | -0.50(-1.21%) |
Mar 22, 2024 | 43.15 | 43.35 | 41.30 | 41.32 | 137,598 | -2.02(-4.66%) |
Mar 21, 2024 | 41.76 | 44.30 | 41.47 | 43.34 | 344,354 | +2.48(+6.07%) |
Mar 20, 2024 | 37.00 | 41.11 | 37.00 | 40.86 | 210,150 | +3.47(+9.28%) |
Mar 19, 2024 | 36.04 | 37.97 | 35.72 | 37.39 | 160,569 | +0.93(+2.55%) |
Mar 18, 2024 | 37.88 | 38.02 | 36.24 | 36.46 | 262,541 | -1.47(-3.88%) |
Mar 15, 2024 | 38.20 | 39.53 | 37.55 | 37.93 | 506,788 | -0.56(-1.45%) |
Mar 14, 2024 | 40.92 | 41.14 | 37.74 | 38.49 | 345,582 | -2.83(-6.85%) |
Mar 13, 2024 | 42.12 | 44.51 | 40.95 | 41.32 | 249,886 | +0.06(+0.15%) |
Mar 12, 2024 | 40.61 | 41.39 | 39.35 | 41.26 | 251,403 | +0.85(+2.10%) |
Mar 11, 2024 | 41.19 | 41.79 | 39.19 | 40.41 | 321,297 | -1.22(-2.92%) |
Mar 08, 2024 | 40.25 | 42.51 | 40.25 | 41.62 | 294,771 | +1.41(+3.49%) |
Mar 07, 2024 | 39.84 | 40.65 | 38.75 | 40.22 | 190,702 | +1.12(+2.86%) |
Mar 06, 2024 | 41.00 | 41.00 | 38.89 | 39.10 | 258,836 | -1.16(-2.88%) |
Mar 05, 2024 | 38.79 | 40.46 | 38.59 | 40.26 | 351,846 | +0.41(+1.03%) |
Mar 04, 2024 | 40.90 | 41.35 | 39.39 | 39.85 | 308,362 | -0.13(-0.33%) |
Mar 01, 2024 | 40.02 | 40.59 | 37.60 | 39.98 | 371,322 | +0.41(+1.04%) |
Feb 29, 2024 | 35.59 | 39.97 | 35.59 | 39.57 | 802,745 | +4.20(+11.87%) |
Feb 28, 2024 | 33.50 | 37.24 | 33.00 | 35.37 | 669,263 | +2.75(+8.43%) |
Feb 27, 2024 | 34.56 | 34.74 | 28.50 | 32.62 | 676,468 | -1.66(-4.84%) |
Feb 26, 2024 | 33.91 | 34.92 | 33.54 | 34.28 | 327,672 | +0.19(+0.56%) |
Feb 23, 2024 | 34.61 | 34.74 | 33.77 | 34.09 | 160,508 | -0.44(-1.27%) |
Feb 22, 2024 | 35.20 | 36.76 | 33.88 | 34.53 | 278,333 | -0.49(-1.40%) |
Feb 21, 2024 | 34.26 | 35.05 | 33.43 | 35.02 | 350,556 | +0.76(+2.22%) |
Feb 20, 2024 | 35.25 | 35.26 | 34.02 | 34.26 | 188,370 | -1.85(-5.12%) |
Feb 16, 2024 | 36.00 | 36.70 | 35.51 | 36.11 | 228,863 | -0.45(-1.23%) |
Feb 15, 2024 | 36.01 | 36.99 | 35.47 | 36.56 | 229,638 | +0.96(+2.70%) |
Feb 14, 2024 | 35.81 | 36.35 | 35.36 | 35.60 | 194,796 | +1.05(+3.04%) |
Feb 13, 2024 | 34.50 | 35.09 | 32.64 | 34.55 | 334,239 | -2.14(-5.83%) |
Feb 12, 2024 | 36.08 | 38.00 | 36.08 | 36.69 | 203,986 | +0.73(+2.03%) |
Feb 09, 2024 | 34.45 | 36.68 | 34.05 | 35.96 | 295,815 | +1.84(+5.39%) |
Feb 08, 2024 | 31.22 | 34.17 | 30.93 | 34.12 | 300,150 | +3.21(+10.38%) |
Feb 07, 2024 | 30.49 | 31.60 | 28.88 | 30.91 | 266,506 | +0.81(+2.69%) |
Feb 06, 2024 | 29.30 | 30.64 | 29.30 | 30.10 | 262,358 | +0.44(+1.48%) |
Feb 05, 2024 | 30.84 | 31.19 | 29.50 | 29.66 | 408,884 | -2.00(-6.32%) |
Feb 02, 2024 | 32.30 | 33.23 | 31.60 | 31.66 | 227,215 | -1.77(-5.29%) |