Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.17 | 39.50 | 38.21 | 39.17 | 31,342 | +0.02(+0.05%) |
Apr 29, 2024 | 39.46 | 39.77 | 38.27 | 39.15 | 45,198 | +0.61(+1.58%) |
Apr 26, 2024 | 37.55 | 39.17 | 37.54 | 38.54 | 29,723 | +0.80(+2.11%) |
Apr 25, 2024 | 37.00 | 38.16 | 36.61 | 37.74 | 12,949 | +0.74(+2.01%) |
Apr 24, 2024 | 38.47 | 38.47 | 36.01 | 37.00 | 31,388 | -0.56(-1.49%) |
Apr 23, 2024 | 39.02 | 39.29 | 37.36 | 37.56 | 20,061 | -1.14(-2.95%) |
Apr 22, 2024 | 37.01 | 38.70 | 34.95 | 38.70 | 24,863 | +1.73(+4.68%) |
Apr 19, 2024 | 35.26 | 37.10 | 35.26 | 36.97 | 15,947 | +1.28(+3.59%) |
Apr 18, 2024 | 35.14 | 36.50 | 35.00 | 35.69 | 12,701 | +0.34(+0.96%) |
Apr 17, 2024 | 34.99 | 35.55 | 33.51 | 35.35 | 21,920 | +0.73(+2.11%) |
Apr 16, 2024 | 38.28 | 38.74 | 33.75 | 34.62 | 34,479 | -3.63(-9.49%) |
Apr 15, 2024 | 41.26 | 41.26 | 37.60 | 38.25 | 21,776 | -1.80(-4.49%) |
Apr 12, 2024 | 42.56 | 43.10 | 39.82 | 40.05 | 17,274 | -2.94(-6.84%) |
Apr 11, 2024 | 43.18 | 44.22 | 42.05 | 42.99 | 17,790 | -0.29(-0.67%) |
Apr 10, 2024 | 45.96 | 47.46 | 42.18 | 43.28 | 11,426 | -3.46(-7.40%) |
Apr 09, 2024 | 46.51 | 47.84 | 46.20 | 46.74 | 8,493 | -0.46(-0.97%) |
Apr 08, 2024 | 48.25 | 48.25 | 47.20 | 47.20 | 2,658 | -0.40(-0.84%) |
Apr 05, 2024 | 48.77 | 48.77 | 47.60 | 47.60 | 1,502 | +0.15(+0.32%) |
Apr 04, 2024 | 48.13 | 48.13 | 47.45 | 47.45 | 3,088 | -0.54(-1.13%) |
Apr 03, 2024 | 48.08 | 48.08 | 47.89 | 47.99 | 3,575 | -0.31(-0.64%) |
Apr 02, 2024 | 47.92 | 49.50 | 47.92 | 48.30 | 4,070 | -0.68(-1.39%) |
Apr 01, 2024 | 49.33 | 50.19 | 48.98 | 48.98 | 2,970 | -0.02(-0.04%) |
Mar 28, 2024 | 49.00 | 49.00 | 47.92 | 49.00 | 2,564 | +0.50(+1.03%) |
Mar 27, 2024 | 48.31 | 51.21 | 48.00 | 48.50 | 5,708 | +0.87(+1.83%) |
Mar 26, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 2,560 | -0.92(-1.89%) |
Mar 25, 2024 | 48.50 | 48.55 | 48.50 | 48.55 | 4,741 | +0.05(+0.10%) |
Mar 22, 2024 | 48.49 | 48.92 | 48.48 | 48.50 | 3,308 | -0.34(-0.69%) |
Mar 21, 2024 | 49.00 | 49.37 | 48.84 | 48.84 | 6,814 | -0.56(-1.14%) |
Mar 20, 2024 | 48.46 | 50.06 | 48.46 | 49.40 | 6,289 | +0.69(+1.42%) |
Mar 19, 2024 | 48.76 | 49.69 | 48.46 | 48.71 | 3,735 | -0.04(-0.08%) |
Mar 18, 2024 | 50.00 | 50.00 | 48.75 | 48.75 | 3,159 | -1.10(-2.21%) |
Mar 15, 2024 | 48.65 | 49.85 | 48.65 | 49.85 | 13,180 | +1.20(+2.47%) |
Mar 14, 2024 | 50.58 | 50.58 | 48.63 | 48.65 | 4,357 | -1.90(-3.76%) |
Mar 13, 2024 | 50.81 | 50.81 | 50.53 | 50.55 | 3,199 | -0.26(-0.51%) |
Mar 12, 2024 | 51.43 | 51.43 | 50.81 | 50.81 | 1,955 | -0.62(-1.21%) |
Mar 11, 2024 | 51.36 | 51.43 | 51.36 | 51.43 | 2,444 | -0.11(-0.21%) |
Mar 08, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 2,181 | -0.69(-1.33%) |
Mar 07, 2024 | 53.04 | 53.04 | 51.89 | 52.24 | 4,722 | -0.85(-1.61%) |
Mar 06, 2024 | 52.59 | 53.09 | 52.59 | 53.09 | 2,653 | +0.94(+1.81%) |
Mar 05, 2024 | 54.09 | 54.10 | 51.27 | 52.15 | 2,252 | -0.13(-0.25%) |
Mar 04, 2024 | 53.38 | 53.38 | 52.27 | 52.27 | 2,736 | +0.12(+0.23%) |
Mar 01, 2024 | 51.88 | 52.16 | 51.33 | 52.16 | 2,598 | -0.81(-1.53%) |
Feb 29, 2024 | 52.43 | 52.97 | 52.43 | 52.97 | 3,962 | +1.64(+3.19%) |
Feb 28, 2024 | 51.33 | 51.59 | 51.33 | 51.33 | 1,453 | -2.08(-3.90%) |
Feb 27, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 1,410 | -0.12(-0.22%) |
Feb 26, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 1,918 | -0.49(-0.90%) |
Feb 23, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 1,895 | +0.49(+0.91%) |
Feb 22, 2024 | 52.06 | 53.53 | 51.78 | 53.53 | 6,554 | +0.69(+1.31%) |
Feb 21, 2024 | 52.40 | 53.37 | 51.33 | 52.84 | 3,049 | +0.37(+0.70%) |
Feb 20, 2024 | 52.55 | 52.55 | 52.47 | 52.47 | 2,629 | -2.05(-3.76%) |
Feb 16, 2024 | 55.01 | 55.73 | 53.70 | 54.53 | 5,285 | -0.59(-1.08%) |
Feb 15, 2024 | 53.11 | 55.17 | 53.11 | 55.12 | 5,811 | +2.97(+5.70%) |
Feb 14, 2024 | 51.21 | 52.85 | 51.21 | 52.15 | 8,005 | +1.26(+2.47%) |
Feb 13, 2024 | 55.52 | 55.52 | 50.11 | 50.89 | 9,610 | -4.88(-8.75%) |
Feb 12, 2024 | 53.55 | 56.53 | 53.55 | 55.76 | 5,476 | +1.63(+3.00%) |
Feb 09, 2024 | 51.66 | 54.14 | 51.66 | 54.14 | 3,570 | +3.07(+6.02%) |
Feb 08, 2024 | 51.26 | 52.20 | 51.07 | 51.07 | 4,383 | -0.20(-0.39%) |
Feb 07, 2024 | 50.19 | 52.62 | 48.87 | 51.26 | 8,642 | +0.60(+1.19%) |
Feb 06, 2024 | 52.90 | 52.90 | 49.83 | 50.66 | 12,675 | -2.03(-3.86%) |
Feb 05, 2024 | 54.65 | 55.02 | 52.40 | 52.69 | 5,743 | -2.53(-4.58%) |
Feb 02, 2024 | 55.33 | 55.37 | 55.22 | 55.22 | 2,062 | -2.27(-3.95%) |