Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.08 | 41.49 | 38.12 | 38.18 | 56,090,128 | -2.43(-5.98%) |
Apr 29, 2024 | 39.60 | 40.83 | 38.71 | 40.61 | 51,050,684 | +0.81(+2.04%) |
Apr 26, 2024 | 37.32 | 40.29 | 37.01 | 39.80 | 59,041,824 | +2.39(+6.39%) |
Apr 25, 2024 | 35.28 | 38.18 | 34.64 | 37.41 | 80,486,808 | +1.92(+5.41%) |
Apr 24, 2024 | 36.91 | 37.48 | 34.60 | 35.49 | 80,164,040 | +1.38(+4.05%) |
Apr 23, 2024 | 32.82 | 34.66 | 32.59 | 34.11 | 66,239,848 | +2.04(+6.36%) |
Apr 22, 2024 | 31.58 | 32.85 | 30.50 | 32.07 | 64,973,812 | +1.28(+4.16%) |
Apr 19, 2024 | 33.96 | 34.58 | 30.20 | 30.79 | 105,240,112 | -4.12(-11.80%) |
Apr 18, 2024 | 36.04 | 36.80 | 34.53 | 34.91 | 91,324,160 | -2.15(-5.80%) |
Apr 17, 2024 | 40.60 | 40.85 | 36.64 | 37.06 | 85,265,296 | -3.48(-8.58%) |
Apr 16, 2024 | 39.75 | 41.17 | 39.21 | 40.54 | 62,551,484 | +0.76(+1.91%) |
Apr 15, 2024 | 42.99 | 43.40 | 39.10 | 39.78 | 61,971,332 | -1.73(-4.17%) |
Apr 12, 2024 | 43.32 | 43.55 | 41.03 | 41.51 | 79,978,416 | -4.29(-9.37%) |
Apr 11, 2024 | 43.71 | 46.05 | 42.66 | 45.80 | 64,596,996 | +2.71(+6.29%) |
Apr 10, 2024 | 43.11 | 44.77 | 42.19 | 43.09 | 74,801,696 | -2.30(-5.07%) |
Apr 09, 2024 | 45.37 | 45.85 | 43.17 | 45.39 | 66,376,368 | +1.39(+3.16%) |
Apr 08, 2024 | 44.50 | 45.19 | 43.50 | 44.00 | 42,737,928 | +0.38(+0.87%) |
Apr 05, 2024 | 42.70 | 44.53 | 41.94 | 43.62 | 71,151,440 | +1.25(+2.95%) |
Apr 04, 2024 | 48.13 | 48.49 | 41.98 | 42.37 | 82,577,760 | -3.82(-8.27%) |
Apr 03, 2024 | 44.29 | 47.18 | 44.21 | 46.19 | 53,910,564 | +0.31(+0.68%) |
Apr 02, 2024 | 45.83 | 46.16 | 44.38 | 45.88 | 57,354,388 | -2.11(-4.40%) |
Apr 01, 2024 | 46.73 | 49.99 | 46.72 | 47.99 | 63,168,516 | +1.46(+3.14%) |
Mar 28, 2024 | 46.31 | 46.63 | 46.01 | 46.53 | 45,685,720 | +0.03(+0.06%) |
Mar 27, 2024 | 46.23 | 46.54 | 45.15 | 46.50 | 56,595,608 | +1.47(+3.26%) |
Mar 26, 2024 | 46.82 | 47.37 | 44.88 | 45.03 | 55,612,072 | -0.86(-1.87%) |
Mar 25, 2024 | 44.50 | 47.17 | 44.14 | 45.89 | 54,831,304 | -0.54(-1.16%) |
Mar 22, 2024 | 45.68 | 47.50 | 45.25 | 46.43 | 57,152,880 | +0.12(+0.26%) |
Mar 21, 2024 | 47.62 | 48.76 | 46.06 | 46.31 | 82,359,240 | +2.91(+6.71%) |
Mar 20, 2024 | 41.59 | 43.80 | 40.62 | 43.40 | 78,995,232 | +1.98(+4.78%) |
Mar 19, 2024 | 40.71 | 41.95 | 38.95 | 41.42 | 83,348,880 | -1.08(-2.55%) |
Mar 18, 2024 | 44.66 | 45.22 | 42.29 | 42.50 | 64,917,940 | -0.20(-0.47%) |
Mar 15, 2024 | 41.78 | 44.10 | 41.59 | 42.70 | 72,556,736 | -0.79(-1.81%) |
Mar 14, 2024 | 45.46 | 46.30 | 42.15 | 43.49 | 77,760,256 | -2.55(-5.53%) |
Mar 13, 2024 | 47.86 | 48.00 | 45.05 | 46.04 | 79,463,920 | -3.50(-7.06%) |
Mar 12, 2024 | 48.40 | 49.65 | 45.96 | 49.54 | 89,404,824 | +2.81(+6.01%) |
Mar 11, 2024 | 46.90 | 47.75 | 45.06 | 46.73 | 76,348,136 | -2.18(-4.45%) |
Mar 08, 2024 | 55.89 | 56.94 | 48.76 | 48.91 | 129,148,728 | -6.36(-11.51%) |
Mar 07, 2024 | 52.11 | 56.01 | 52.06 | 55.27 | 91,129,144 | +5.10(+10.16%) |
Mar 06, 2024 | 49.72 | 51.80 | 48.68 | 50.18 | 91,519,320 | +3.38(+7.22%) |
Mar 05, 2024 | 47.97 | 48.96 | 45.22 | 46.80 | 76,558,904 | -2.93(-5.89%) |
Mar 04, 2024 | 49.96 | 51.37 | 48.96 | 49.73 | 81,118,472 | +1.44(+2.98%) |
Mar 01, 2024 | 44.36 | 48.91 | 44.20 | 48.29 | 90,691,824 | +5.49(+12.82%) |
Feb 29, 2024 | 41.18 | 43.09 | 40.74 | 42.80 | 67,230,928 | +3.04(+7.64%) |
Feb 28, 2024 | 39.71 | 40.47 | 39.12 | 39.77 | 46,204,588 | -1.31(-3.19%) |
Feb 27, 2024 | 41.78 | 42.12 | 40.75 | 41.08 | 48,155,288 | -0.10(-0.24%) |
Feb 26, 2024 | 41.19 | 41.77 | 40.37 | 41.18 | 49,433,972 | +1.04(+2.59%) |
Feb 23, 2024 | 42.10 | 42.64 | 39.38 | 40.14 | 68,486,944 | -1.25(-3.02%) |
Feb 22, 2024 | 40.42 | 42.02 | 39.84 | 41.39 | 96,615,976 | +5.28(+14.61%) |
Feb 21, 2024 | 35.08 | 36.12 | 34.55 | 36.11 | 64,748,708 | -0.28(-0.77%) |
Feb 20, 2024 | 37.21 | 37.64 | 34.63 | 36.39 | 80,814,664 | -1.91(-4.98%) |
Feb 16, 2024 | 39.81 | 40.75 | 37.93 | 38.30 | 77,214,840 | -0.78(-1.99%) |
Feb 15, 2024 | 39.97 | 40.09 | 38.47 | 39.08 | 60,681,456 | -0.01(-0.03%) |
Feb 14, 2024 | 38.11 | 39.23 | 37.58 | 39.09 | 62,281,624 | +2.28(+6.19%) |
Feb 13, 2024 | 35.68 | 37.93 | 35.13 | 36.81 | 86,146,456 | -2.31(-5.90%) |
Feb 12, 2024 | 39.38 | 41.29 | 38.62 | 39.12 | 72,059,072 | -0.17(-0.43%) |
Feb 09, 2024 | 37.83 | 39.51 | 37.14 | 39.29 | 65,915,668 | +2.17(+5.84%) |
Feb 08, 2024 | 35.71 | 37.92 | 35.61 | 37.12 | 59,431,740 | +1.79(+5.06%) |
Feb 07, 2024 | 34.41 | 35.46 | 33.43 | 35.33 | 63,133,664 | +1.53(+4.52%) |
Feb 06, 2024 | 35.34 | 35.45 | 32.63 | 33.80 | 62,592,072 | -1.27(-3.62%) |
Feb 05, 2024 | 34.52 | 35.57 | 33.39 | 35.07 | 65,810,792 | +1.45(+4.31%) |
Feb 02, 2024 | 32.32 | 33.89 | 32.14 | 33.62 | 67,885,280 | +1.20(+3.70%) |