Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.44 | 21.50 | 20.08 | 20.13 | 2,267,550 | -0.53(-2.57%) |
Apr 29, 2024 | 21.68 | 21.73 | 20.45 | 20.66 | 2,428,822 | -0.83(-3.86%) |
Apr 26, 2024 | 21.31 | 22.08 | 20.96 | 21.49 | 2,096,248 | +0.27(+1.27%) |
Apr 25, 2024 | 21.77 | 21.77 | 20.95 | 21.22 | 2,430,088 | -1.13(-5.06%) |
Apr 24, 2024 | 23.43 | 23.72 | 22.30 | 22.35 | 1,772,409 | -1.19(-5.06%) |
Apr 23, 2024 | 22.68 | 24.25 | 22.21 | 23.54 | 1,557,586 | +0.88(+3.88%) |
Apr 22, 2024 | 23.10 | 23.40 | 22.54 | 22.66 | 1,578,794 | -0.14(-0.61%) |
Apr 19, 2024 | 22.80 | 23.55 | 22.55 | 22.80 | 1,403,273 | -0.22(-0.96%) |
Apr 18, 2024 | 23.28 | 24.25 | 23.01 | 23.02 | 1,644,808 | -0.84(-3.52%) |
Apr 17, 2024 | 24.43 | 24.88 | 23.68 | 23.86 | 1,918,864 | +0.31(+1.32%) |
Apr 16, 2024 | 24.37 | 24.55 | 23.44 | 23.55 | 1,685,696 | -1.13(-4.58%) |
Apr 15, 2024 | 26.65 | 27.07 | 24.44 | 24.68 | 2,290,339 | -1.71(-6.48%) |
Apr 12, 2024 | 27.00 | 27.24 | 26.13 | 26.39 | 1,730,564 | -1.00(-3.65%) |
Apr 11, 2024 | 28.58 | 28.78 | 26.85 | 27.39 | 2,129,046 | -1.05(-3.69%) |
Apr 10, 2024 | 28.66 | 28.80 | 27.45 | 28.44 | 2,103,469 | -0.99(-3.36%) |
Apr 09, 2024 | 29.68 | 30.00 | 29.17 | 29.43 | 1,079,364 | -0.25(-0.84%) |
Apr 08, 2024 | 30.23 | 30.59 | 29.43 | 29.68 | 1,333,586 | -0.32(-1.07%) |
Apr 05, 2024 | 29.40 | 31.17 | 28.61 | 30.00 | 2,008,917 | -0.41(-1.35%) |
Apr 04, 2024 | 34.18 | 34.20 | 29.70 | 30.41 | 4,339,902 | -3.38(-10.00%) |
Apr 03, 2024 | 34.08 | 34.77 | 33.68 | 33.79 | 1,697,255 | -0.49(-1.43%) |
Apr 02, 2024 | 34.25 | 35.07 | 33.65 | 34.28 | 1,200,066 | -0.62(-1.78%) |
Apr 01, 2024 | 36.07 | 36.07 | 34.36 | 34.90 | 2,294,331 | -1.01(-2.81%) |
Mar 28, 2024 | 36.29 | 36.50 | 35.73 | 35.91 | 740,337 | -0.11(-0.31%) |
Mar 27, 2024 | 35.83 | 37.10 | 35.20 | 36.02 | 1,361,134 | +0.50(+1.41%) |
Mar 26, 2024 | 35.70 | 36.55 | 35.30 | 35.52 | 1,045,054 | +0.32(+0.91%) |
Mar 25, 2024 | 34.78 | 35.99 | 34.77 | 35.20 | 790,547 | +0.38(+1.09%) |
Mar 22, 2024 | 34.24 | 35.50 | 33.58 | 34.82 | 1,233,096 | +0.32(+0.93%) |
Mar 21, 2024 | 34.37 | 35.59 | 34.20 | 34.50 | 1,244,160 | +0.33(+0.97%) |
Mar 20, 2024 | 34.06 | 35.23 | 33.23 | 34.17 | 1,359,118 | +0.22(+0.65%) |
Mar 19, 2024 | 33.78 | 34.20 | 33.22 | 33.95 | 644,366 | -0.10(-0.29%) |
Mar 18, 2024 | 34.13 | 35.22 | 33.54 | 34.05 | 825,033 | +0.18(+0.53%) |
Mar 15, 2024 | 34.07 | 34.70 | 33.57 | 33.87 | 1,138,868 | -0.71(-2.05%) |
Mar 14, 2024 | 34.33 | 34.86 | 33.05 | 34.58 | 1,408,743 | +0.50(+1.47%) |
Mar 13, 2024 | 34.34 | 35.24 | 33.69 | 34.08 | 1,182,363 | -0.36(-1.05%) |
Mar 12, 2024 | 34.26 | 34.88 | 33.81 | 34.44 | 784,279 | +0.26(+0.76%) |
Mar 11, 2024 | 35.04 | 35.42 | 33.85 | 34.18 | 996,955 | -0.95(-2.70%) |
Mar 08, 2024 | 35.63 | 36.85 | 34.53 | 35.13 | 1,029,739 | +0.41(+1.18%) |
Mar 07, 2024 | 35.73 | 36.53 | 34.35 | 34.72 | 1,119,033 | -0.40(-1.14%) |
Mar 06, 2024 | 33.91 | 35.41 | 33.60 | 35.12 | 1,260,798 | +0.93(+2.72%) |
Mar 05, 2024 | 33.14 | 34.29 | 32.81 | 34.19 | 826,523 | +0.50(+1.48%) |
Mar 04, 2024 | 33.82 | 34.88 | 32.91 | 33.69 | 1,558,113 | +0.11(+0.33%) |
Mar 01, 2024 | 33.63 | 33.88 | 32.78 | 33.58 | 1,395,086 | +0.05(+0.15%) |
Feb 29, 2024 | 32.76 | 33.69 | 32.39 | 33.53 | 1,853,799 | +1.49(+4.65%) |
Feb 28, 2024 | 32.29 | 32.98 | 31.52 | 32.04 | 1,085,729 | -0.52(-1.60%) |
Feb 27, 2024 | 32.09 | 32.73 | 31.50 | 32.56 | 1,600,712 | +1.16(+3.69%) |
Feb 26, 2024 | 29.62 | 31.64 | 29.23 | 31.40 | 2,041,724 | +2.09(+7.13%) |
Feb 23, 2024 | 27.80 | 29.46 | 26.52 | 29.31 | 2,662,877 | +1.91(+6.97%) |
Feb 22, 2024 | 28.46 | 28.46 | 26.46 | 27.40 | 2,416,412 | +0.83(+3.12%) |
Feb 21, 2024 | 28.90 | 30.04 | 25.56 | 26.57 | 2,810,570 | -0.61(-2.24%) |
Feb 20, 2024 | 25.95 | 27.27 | 25.79 | 27.18 | 1,850,981 | +1.29(+4.98%) |
Feb 16, 2024 | 25.51 | 26.50 | 25.10 | 25.89 | 764,847 | -0.23(-0.88%) |
Feb 15, 2024 | 25.81 | 26.25 | 25.57 | 26.12 | 723,266 | +0.66(+2.59%) |
Feb 14, 2024 | 25.41 | 25.70 | 24.96 | 25.46 | 1,120,971 | +0.62(+2.50%) |
Feb 13, 2024 | 24.41 | 25.33 | 24.18 | 24.84 | 935,456 | -0.99(-3.83%) |
Feb 12, 2024 | 24.75 | 25.92 | 24.75 | 25.83 | 812,218 | +1.12(+4.53%) |
Feb 09, 2024 | 23.55 | 24.78 | 23.17 | 24.71 | 785,444 | +1.21(+5.15%) |
Feb 08, 2024 | 22.48 | 23.60 | 22.34 | 23.50 | 760,945 | +0.99(+4.40%) |
Feb 07, 2024 | 22.02 | 22.63 | 21.40 | 22.51 | 866,469 | +0.38(+1.72%) |
Feb 06, 2024 | 21.61 | 22.23 | 20.82 | 22.13 | 1,008,536 | +0.55(+2.55%) |
Feb 05, 2024 | 22.59 | 22.59 | 21.54 | 21.58 | 1,166,482 | -1.42(-6.17%) |
Feb 02, 2024 | 22.65 | 23.30 | 21.82 | 23.00 | 1,400,901 | +0.00(+0.00%) |