Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.14 | 32.52 | 31.55 | 31.64 | 1,851,189 | -2.15(-6.36%) |
Apr 29, 2024 | 33.97 | 34.47 | 33.36 | 33.79 | 887,968 | -0.15(-0.44%) |
Apr 26, 2024 | 34.77 | 34.84 | 33.55 | 33.94 | 1,186,669 | -0.51(-1.48%) |
Apr 25, 2024 | 33.88 | 34.84 | 33.73 | 34.45 | 1,202,925 | +0.49(+1.44%) |
Apr 24, 2024 | 33.97 | 34.40 | 33.68 | 33.96 | 884,309 | -0.27(-0.79%) |
Apr 23, 2024 | 33.37 | 34.36 | 33.30 | 34.23 | 1,314,601 | +0.21(+0.62%) |
Apr 22, 2024 | 34.16 | 34.87 | 33.69 | 34.02 | 2,151,300 | -3.86(-10.19%) |
Apr 19, 2024 | 37.05 | 38.16 | 36.96 | 37.88 | 1,482,542 | +1.03(+2.80%) |
Apr 18, 2024 | 37.57 | 37.69 | 36.53 | 36.85 | 938,451 | -0.02(-0.05%) |
Apr 17, 2024 | 37.68 | 38.24 | 36.47 | 36.87 | 1,675,812 | +0.19(+0.52%) |
Apr 16, 2024 | 37.47 | 37.47 | 36.00 | 36.68 | 2,176,020 | -1.71(-4.45%) |
Apr 15, 2024 | 37.92 | 38.47 | 36.40 | 38.39 | 2,110,949 | +2.15(+5.93%) |
Apr 12, 2024 | 39.61 | 40.83 | 35.95 | 36.24 | 4,589,954 | -1.08(-2.89%) |
Apr 11, 2024 | 36.50 | 37.43 | 35.60 | 37.32 | 1,512,444 | +1.59(+4.45%) |
Apr 10, 2024 | 35.47 | 37.55 | 34.98 | 35.73 | 2,339,577 | -0.82(-2.24%) |
Apr 09, 2024 | 36.63 | 37.05 | 35.24 | 36.55 | 2,103,085 | +0.89(+2.50%) |
Apr 08, 2024 | 35.35 | 35.90 | 34.27 | 35.66 | 2,474,139 | +1.04(+3.00%) |
Apr 05, 2024 | 33.13 | 34.92 | 32.88 | 34.62 | 1,948,776 | +1.43(+4.31%) |
Apr 04, 2024 | 33.38 | 34.37 | 32.89 | 33.19 | 2,159,245 | -0.65(-1.92%) |
Apr 03, 2024 | 32.64 | 33.88 | 32.38 | 33.84 | 3,400,062 | +2.37(+7.53%) |
Apr 02, 2024 | 30.22 | 31.58 | 29.98 | 31.47 | 2,179,431 | +2.45(+8.44%) |
Apr 01, 2024 | 29.82 | 29.86 | 28.41 | 29.02 | 1,540,371 | +0.28(+0.97%) |
Mar 28, 2024 | 28.11 | 28.65 | 28.65 | 28.74 | 1,407,723 | +0.60(+2.13%) |
Mar 27, 2024 | 27.72 | 28.22 | 27.71 | 28.14 | 473,500 | +0.39(+1.41%) |
Mar 26, 2024 | 28.44 | 28.44 | 27.61 | 27.75 | 951,984 | -0.58(-2.05%) |
Mar 25, 2024 | 28.41 | 28.77 | 28.27 | 28.33 | 1,182,059 | +0.01(+0.04%) |
Mar 22, 2024 | 28.57 | 28.97 | 28.25 | 28.32 | 891,130 | -0.24(-0.84%) |
Mar 21, 2024 | 29.86 | 29.89 | 28.30 | 28.56 | 1,573,725 | -1.70(-5.62%) |
Mar 20, 2024 | 28.80 | 30.62 | 28.71 | 30.26 | 1,143,851 | +1.30(+4.49%) |
Mar 19, 2024 | 28.95 | 29.08 | 28.52 | 28.96 | 589,192 | -0.31(-1.06%) |
Mar 18, 2024 | 29.85 | 29.88 | 29.14 | 29.27 | 559,515 | -0.39(-1.31%) |
Mar 15, 2024 | 29.69 | 30.20 | 29.46 | 29.66 | 1,020,683 | +0.84(+2.91%) |
Mar 14, 2024 | 29.34 | 29.39 | 28.58 | 28.82 | 1,444,128 | -0.23(-0.79%) |
Mar 13, 2024 | 27.85 | 29.20 | 27.70 | 29.05 | 1,019,387 | +1.82(+6.68%) |
Mar 12, 2024 | 27.59 | 27.60 | 26.96 | 27.23 | 830,755 | -0.72(-2.58%) |
Mar 11, 2024 | 27.90 | 28.12 | 27.64 | 27.95 | 924,463 | +0.39(+1.42%) |
Mar 08, 2024 | 27.64 | 28.14 | 27.33 | 27.56 | 1,245,190 | -0.11(-0.40%) |
Mar 07, 2024 | 27.44 | 28.09 | 27.40 | 27.67 | 948,743 | +0.34(+1.24%) |
Mar 06, 2024 | 26.78 | 27.64 | 26.74 | 27.33 | 1,564,644 | +1.08(+4.11%) |
Mar 05, 2024 | 26.98 | 27.23 | 26.22 | 26.25 | 1,382,992 | -0.48(-1.80%) |
Mar 04, 2024 | 25.69 | 26.81 | 25.61 | 26.73 | 1,693,118 | +1.59(+6.32%) |
Mar 01, 2024 | 24.20 | 25.35 | 23.87 | 25.14 | 1,630,651 | +1.04(+4.32%) |
Feb 29, 2024 | 24.12 | 24.19 | 23.81 | 24.10 | 1,030,442 | +0.44(+1.86%) |
Feb 28, 2024 | 23.58 | 23.67 | 23.42 | 23.66 | 586,906 | -0.04(-0.17%) |
Feb 27, 2024 | 24.05 | 24.10 | 23.56 | 23.70 | 982,216 | -0.10(-0.42%) |
Feb 26, 2024 | 23.81 | 23.96 | 23.65 | 23.80 | 1,184,876 | -0.93(-3.76%) |
Feb 23, 2024 | 24.28 | 24.85 | 24.03 | 24.73 | 1,191,829 | +0.39(+1.60%) |
Feb 22, 2024 | 24.58 | 24.68 | 24.29 | 24.34 | 689,805 | -0.34(-1.38%) |
Feb 21, 2024 | 25.01 | 25.01 | 24.37 | 24.68 | 915,078 | -0.25(-1.00%) |
Feb 20, 2024 | 25.22 | 25.25 | 24.86 | 24.93 | 798,793 | -0.83(-3.22%) |
Feb 16, 2024 | 24.97 | 25.99 | 24.59 | 25.76 | 1,146,539 | +1.07(+4.33%) |
Feb 15, 2024 | 24.45 | 24.98 | 24.43 | 24.69 | 1,312,399 | +1.14(+4.84%) |
Feb 14, 2024 | 23.04 | 23.76 | 22.99 | 23.55 | 936,009 | +0.58(+2.53%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.79 | 22.97 | 2,019,689 | -1.36(-5.59%) |
Feb 12, 2024 | 24.00 | 24.49 | 23.94 | 24.33 | 847,044 | +0.19(+0.79%) |
Feb 09, 2024 | 23.85 | 24.21 | 23.61 | 24.14 | 762,352 | +0.06(+0.25%) |
Feb 08, 2024 | 23.55 | 24.20 | 23.44 | 24.08 | 1,360,272 | +0.74(+3.17%) |
Feb 07, 2024 | 23.58 | 23.82 | 23.33 | 23.34 | 1,270,762 | -0.45(-1.89%) |
Feb 06, 2024 | 23.55 | 23.93 | 23.47 | 23.79 | 901,237 | +0.16(+0.68%) |
Feb 05, 2024 | 23.56 | 23.82 | 23.45 | 23.63 | 1,649,780 | -0.68(-2.80%) |
Feb 02, 2024 | 24.00 | 24.45 | 23.74 | 24.31 | 2,593,717 | -1.19(-4.67%) |