Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.01 | 41.13 | 37.85 | 39.44 | 707,077 | +0.40(+1.02%) |
Apr 29, 2024 | 39.24 | 39.46 | 38.68 | 39.04 | 183,155 | +0.10(+0.26%) |
Apr 26, 2024 | 39.02 | 39.46 | 37.85 | 38.94 | 972,594 | -0.04(-0.10%) |
Apr 25, 2024 | 35.91 | 39.47 | 35.53 | 38.98 | 396,562 | +2.55(+7.00%) |
Apr 24, 2024 | 36.09 | 37.19 | 35.75 | 36.43 | 222,956 | +0.34(+0.94%) |
Apr 23, 2024 | 36.21 | 37.38 | 36.03 | 36.09 | 424,016 | +0.07(+0.19%) |
Apr 22, 2024 | 36.49 | 37.36 | 35.99 | 36.02 | 558,252 | -0.34(-0.94%) |
Apr 19, 2024 | 36.12 | 37.47 | 35.70 | 36.36 | 383,323 | +0.18(+0.50%) |
Apr 18, 2024 | 36.93 | 37.64 | 35.75 | 36.18 | 379,626 | -0.89(-2.40%) |
Apr 17, 2024 | 37.72 | 38.03 | 36.76 | 37.07 | 588,268 | -0.75(-1.98%) |
Apr 16, 2024 | 37.43 | 38.52 | 37.10 | 37.82 | 248,543 | +0.17(+0.45%) |
Apr 15, 2024 | 39.50 | 39.88 | 37.50 | 37.65 | 404,979 | -1.67(-4.25%) |
Apr 12, 2024 | 40.00 | 40.25 | 38.94 | 39.32 | 438,139 | -0.93(-2.31%) |
Apr 11, 2024 | 40.38 | 41.62 | 40.05 | 40.25 | 382,117 | -0.06(-0.15%) |
Apr 10, 2024 | 40.60 | 42.02 | 40.25 | 40.31 | 630,170 | -1.17(-2.82%) |
Apr 09, 2024 | 45.11 | 45.11 | 40.82 | 41.48 | 779,579 | -2.93(-6.60%) |
Apr 08, 2024 | 42.26 | 44.76 | 41.34 | 44.41 | 474,492 | +2.95(+7.12%) |
Apr 05, 2024 | 39.29 | 41.74 | 39.19 | 41.46 | 399,537 | +2.16(+5.50%) |
Apr 04, 2024 | 40.27 | 40.84 | 39.09 | 39.30 | 336,328 | -0.76(-1.90%) |
Apr 03, 2024 | 39.20 | 40.48 | 38.67 | 40.06 | 232,924 | +0.54(+1.37%) |
Apr 02, 2024 | 40.49 | 40.80 | 39.25 | 39.52 | 356,188 | -1.38(-3.37%) |
Apr 01, 2024 | 43.26 | 43.77 | 40.88 | 40.90 | 305,410 | -1.96(-4.57%) |
Mar 28, 2024 | 43.43 | 44.37 | 41.91 | 42.86 | 380,260 | -0.05(-0.12%) |
Mar 27, 2024 | 42.09 | 43.14 | 40.66 | 42.91 | 806,650 | +0.74(+1.75%) |
Mar 26, 2024 | 42.50 | 43.84 | 41.32 | 42.17 | 1,078,051 | -1.04(-2.41%) |
Mar 25, 2024 | 42.70 | 44.85 | 42.55 | 43.21 | 604,906 | +0.33(+0.77%) |
Mar 22, 2024 | 43.99 | 44.29 | 42.51 | 42.88 | 564,973 | -1.00(-2.28%) |
Mar 21, 2024 | 41.10 | 45.74 | 39.05 | 43.88 | 1,649,296 | +5.25(+13.59%) |
Mar 20, 2024 | 36.26 | 39.00 | 35.99 | 38.63 | 919,357 | +2.15(+5.89%) |
Mar 19, 2024 | 34.80 | 36.96 | 34.20 | 36.48 | 1,181,764 | +1.68(+4.83%) |
Mar 18, 2024 | 35.72 | 35.76 | 34.44 | 34.80 | 670,156 | -0.45(-1.28%) |
Mar 15, 2024 | 34.88 | 35.84 | 34.76 | 35.25 | 348,709 | +0.07(+0.20%) |
Mar 14, 2024 | 33.80 | 35.52 | 33.65 | 35.18 | 835,119 | +1.28(+3.78%) |
Mar 13, 2024 | 35.19 | 35.61 | 33.76 | 33.90 | 366,197 | -1.39(-3.94%) |
Mar 12, 2024 | 35.50 | 36.01 | 34.62 | 35.29 | 682,384 | +0.18(+0.51%) |
Mar 11, 2024 | 37.57 | 37.57 | 34.39 | 35.11 | 1,087,979 | -1.75(-4.75%) |
Mar 08, 2024 | 36.79 | 39.50 | 36.70 | 36.86 | 1,050,157 | +0.85(+2.36%) |
Mar 07, 2024 | 38.45 | 39.05 | 35.42 | 36.01 | 2,298,171 | -3.93(-9.84%) |
Mar 06, 2024 | 42.85 | 43.54 | 39.78 | 39.94 | 509,373 | -2.56(-6.02%) |
Mar 05, 2024 | 42.56 | 43.85 | 41.01 | 42.50 | 1,293,093 | +0.37(+0.88%) |
Mar 04, 2024 | 42.15 | 43.10 | 41.45 | 42.13 | 556,713 | +0.89(+2.16%) |
Mar 01, 2024 | 40.57 | 42.77 | 40.56 | 41.24 | 798,758 | +0.67(+1.65%) |
Feb 29, 2024 | 43.64 | 44.06 | 39.92 | 40.57 | 611,508 | -2.70(-6.24%) |
Feb 28, 2024 | 44.70 | 44.95 | 42.78 | 43.27 | 545,452 | -0.33(-0.76%) |
Feb 27, 2024 | 42.02 | 43.90 | 40.64 | 43.60 | 724,833 | +2.57(+6.26%) |
Feb 26, 2024 | 40.89 | 41.98 | 39.88 | 41.03 | 302,163 | +0.52(+1.28%) |
Feb 23, 2024 | 41.17 | 42.15 | 40.31 | 40.51 | 287,712 | -0.52(-1.27%) |
Feb 22, 2024 | 40.74 | 42.55 | 40.52 | 41.03 | 388,122 | +0.01(+0.02%) |
Feb 21, 2024 | 43.01 | 43.64 | 40.63 | 41.02 | 302,544 | -2.35(-5.42%) |
Feb 20, 2024 | 45.75 | 47.38 | 43.05 | 43.37 | 205,421 | -2.43(-5.31%) |
Feb 16, 2024 | 44.72 | 46.36 | 44.22 | 45.80 | 371,040 | +1.00(+2.23%) |
Feb 15, 2024 | 45.95 | 45.97 | 44.00 | 44.80 | 389,667 | -0.57(-1.26%) |
Feb 14, 2024 | 47.70 | 48.49 | 45.03 | 45.37 | 285,197 | -1.28(-2.74%) |
Feb 13, 2024 | 48.00 | 48.25 | 46.03 | 46.65 | 406,746 | -2.10(-4.31%) |
Feb 12, 2024 | 49.87 | 50.07 | 48.10 | 48.75 | 877,033 | -0.25(-0.51%) |
Feb 09, 2024 | 47.50 | 49.55 | 47.10 | 49.00 | 520,434 | +2.00(+4.26%) |
Feb 08, 2024 | 46.08 | 48.47 | 45.31 | 47.00 | 216,063 | +0.75(+1.62%) |
Feb 07, 2024 | 46.16 | 46.80 | 45.73 | 46.25 | 320,517 | +0.09(+0.19%) |
Feb 06, 2024 | 44.72 | 46.68 | 43.94 | 46.16 | 515,148 | +1.48(+3.31%) |
Feb 05, 2024 | 43.70 | 45.24 | 42.98 | 44.68 | 241,902 | +0.90(+2.06%) |
Feb 02, 2024 | 44.62 | 44.91 | 42.89 | 43.78 | 473,420 | -1.29(-2.86%) |