Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.18 | 41.31 | 38.66 | 38.74 | 309,272 | -1.62(-4.01%) |
Apr 29, 2024 | 41.85 | 42.09 | 39.95 | 40.36 | 395,830 | -2.91(-6.73%) |
Apr 26, 2024 | 44.34 | 44.51 | 42.36 | 43.27 | 476,662 | +7.25(+20.13%) |
Apr 25, 2024 | 33.64 | 36.19 | 33.57 | 36.02 | 553,600 | -1.44(-3.84%) |
Apr 24, 2024 | 36.70 | 37.60 | 36.59 | 37.46 | 116,389 | +0.37(+1.00%) |
Apr 23, 2024 | 36.49 | 37.37 | 36.20 | 37.09 | 96,028 | +0.89(+2.46%) |
Apr 22, 2024 | 35.48 | 36.78 | 35.20 | 36.20 | 129,538 | +1.05(+2.99%) |
Apr 19, 2024 | 36.02 | 36.17 | 34.38 | 35.15 | 170,397 | -0.94(-2.60%) |
Apr 18, 2024 | 35.79 | 36.48 | 35.48 | 36.09 | 116,180 | +0.21(+0.59%) |
Apr 17, 2024 | 35.96 | 36.60 | 35.45 | 35.88 | 253,161 | +0.53(+1.50%) |
Apr 16, 2024 | 35.20 | 35.90 | 34.98 | 35.35 | 100,804 | -0.26(-0.73%) |
Apr 15, 2024 | 37.53 | 37.61 | 35.47 | 35.61 | 160,291 | -1.37(-3.70%) |
Apr 12, 2024 | 37.06 | 38.09 | 36.71 | 36.98 | 132,557 | -0.81(-2.14%) |
Apr 11, 2024 | 36.62 | 37.86 | 36.42 | 37.79 | 203,756 | +1.51(+4.16%) |
Apr 10, 2024 | 36.31 | 36.52 | 35.62 | 36.28 | 163,506 | -0.23(-0.63%) |
Apr 09, 2024 | 36.21 | 37.37 | 35.88 | 36.51 | 276,740 | +0.82(+2.30%) |
Apr 08, 2024 | 34.86 | 35.84 | 34.73 | 35.69 | 125,485 | +1.05(+3.03%) |
Apr 05, 2024 | 33.46 | 35.04 | 33.39 | 34.64 | 140,449 | +0.84(+2.49%) |
Apr 04, 2024 | 35.30 | 35.75 | 33.75 | 33.80 | 253,162 | -2.02(-5.64%) |
Apr 03, 2024 | 35.36 | 35.86 | 34.85 | 35.82 | 134,440 | +0.13(+0.36%) |
Apr 02, 2024 | 35.21 | 35.70 | 34.58 | 35.69 | 281,479 | -0.45(-1.25%) |
Apr 01, 2024 | 34.48 | 36.18 | 34.48 | 36.14 | 195,612 | +1.63(+4.72%) |
Mar 28, 2024 | 34.57 | 34.70 | 34.34 | 34.51 | 56,985 | -0.05(-0.14%) |
Mar 27, 2024 | 34.69 | 34.79 | 33.91 | 34.56 | 73,475 | +0.01(+0.03%) |
Mar 26, 2024 | 34.34 | 35.04 | 34.33 | 34.55 | 70,785 | +0.23(+0.67%) |
Mar 25, 2024 | 34.23 | 34.35 | 33.61 | 34.32 | 86,061 | -0.25(-0.72%) |
Mar 22, 2024 | 34.00 | 34.82 | 33.95 | 34.57 | 213,476 | +1.10(+3.29%) |
Mar 21, 2024 | 34.16 | 34.34 | 33.26 | 33.47 | 113,154 | -0.40(-1.18%) |
Mar 20, 2024 | 33.69 | 33.91 | 33.22 | 33.87 | 77,637 | +0.55(+1.65%) |
Mar 19, 2024 | 33.76 | 33.84 | 32.98 | 33.32 | 200,279 | -0.23(-0.68%) |
Mar 18, 2024 | 33.96 | 34.99 | 33.37 | 33.55 | 464,901 | +2.14(+6.80%) |
Mar 15, 2024 | 31.82 | 32.02 | 31.00 | 31.41 | 148,123 | -0.67(-2.08%) |
Mar 14, 2024 | 31.45 | 32.19 | 31.23 | 32.08 | 347,052 | +1.11(+3.60%) |
Mar 13, 2024 | 30.73 | 31.37 | 30.71 | 30.97 | 174,394 | +0.43(+1.40%) |
Mar 12, 2024 | 30.10 | 30.82 | 30.08 | 30.54 | 251,980 | +0.25(+0.82%) |
Mar 11, 2024 | 29.79 | 30.72 | 29.79 | 30.29 | 421,177 | +0.75(+2.52%) |
Mar 08, 2024 | 29.09 | 30.38 | 29.08 | 29.54 | 299,387 | +0.33(+1.12%) |
Mar 07, 2024 | 28.71 | 29.38 | 28.33 | 29.22 | 327,604 | +0.94(+3.34%) |
Mar 06, 2024 | 28.87 | 28.94 | 28.08 | 28.27 | 316,734 | -0.40(-1.39%) |
Mar 05, 2024 | 28.46 | 28.84 | 28.02 | 28.67 | 266,598 | -0.23(-0.79%) |
Mar 04, 2024 | 29.66 | 29.66 | 28.46 | 28.90 | 492,274 | -1.26(-4.19%) |
Mar 01, 2024 | 30.62 | 30.71 | 30.08 | 30.16 | 268,060 | -0.40(-1.30%) |
Feb 29, 2024 | 30.26 | 30.74 | 29.98 | 30.56 | 136,378 | +0.64(+2.13%) |
Feb 28, 2024 | 30.39 | 30.48 | 29.61 | 29.92 | 313,046 | -0.86(-2.81%) |
Feb 27, 2024 | 30.55 | 30.88 | 30.20 | 30.79 | 275,520 | +0.45(+1.47%) |
Feb 26, 2024 | 31.89 | 31.98 | 30.30 | 30.34 | 396,713 | -2.18(-6.70%) |
Feb 23, 2024 | 32.39 | 32.72 | 32.35 | 32.52 | 62,030 | -0.01(-0.03%) |
Feb 22, 2024 | 32.88 | 32.88 | 32.20 | 32.53 | 181,463 | +0.45(+1.39%) |
Feb 21, 2024 | 31.70 | 32.10 | 31.46 | 32.08 | 130,031 | +0.48(+1.51%) |
Feb 20, 2024 | 31.12 | 31.89 | 31.08 | 31.60 | 96,400 | +0.20(+0.63%) |
Feb 16, 2024 | 32.24 | 32.28 | 31.27 | 31.40 | 148,459 | -0.76(-2.35%) |
Feb 15, 2024 | 32.36 | 32.41 | 31.39 | 32.16 | 284,519 | -1.06(-3.20%) |
Feb 14, 2024 | 33.34 | 33.45 | 32.69 | 33.22 | 89,708 | +0.24(+0.72%) |
Feb 13, 2024 | 32.84 | 33.52 | 32.51 | 32.98 | 320,142 | -0.84(-2.50%) |
Feb 12, 2024 | 34.21 | 34.43 | 33.80 | 33.83 | 132,823 | -0.53(-1.53%) |
Feb 09, 2024 | 33.57 | 34.45 | 33.44 | 34.35 | 133,160 | +1.04(+3.13%) |
Feb 08, 2024 | 33.28 | 33.44 | 33.04 | 33.31 | 134,314 | +0.15(+0.45%) |
Feb 07, 2024 | 32.94 | 33.20 | 32.68 | 33.16 | 178,338 | +0.44(+1.34%) |
Feb 06, 2024 | 32.88 | 33.12 | 32.39 | 32.72 | 134,407 | +0.17(+0.52%) |
Feb 05, 2024 | 32.32 | 33.15 | 32.31 | 32.56 | 252,973 | +0.45(+1.39%) |
Feb 02, 2024 | 31.18 | 32.15 | 30.19 | 32.11 | 427,245 | +0.36(+1.13%) |