Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.25 | 30.25 | 28.92 | 28.92 | 10,272 | -1.79(-5.83%) |
Apr 29, 2024 | 31.25 | 31.38 | 30.12 | 30.71 | 10,337 | -0.49(-1.57%) |
Apr 26, 2024 | 31.25 | 31.68 | 30.76 | 31.20 | 20,721 | -1.22(-3.76%) |
Apr 25, 2024 | 30.95 | 32.63 | 30.95 | 32.42 | 35,171 | +1.19(+3.79%) |
Apr 24, 2024 | 32.82 | 32.82 | 30.10 | 31.23 | 52,123 | -2.29(-6.82%) |
Apr 23, 2024 | 32.55 | 33.76 | 32.55 | 33.52 | 7,736 | +1.29(+4.00%) |
Apr 22, 2024 | 32.06 | 32.93 | 31.62 | 32.23 | 20,760 | +0.97(+3.10%) |
Apr 19, 2024 | 31.79 | 31.90 | 30.96 | 31.26 | 13,045 | -0.19(-0.60%) |
Apr 18, 2024 | 32.05 | 32.65 | 31.28 | 31.45 | 9,537 | -0.23(-0.72%) |
Apr 17, 2024 | 32.00 | 32.00 | 31.00 | 31.68 | 8,115 | -0.96(-2.93%) |
Apr 16, 2024 | 32.62 | 33.05 | 32.27 | 32.63 | 4,277 | -0.42(-1.26%) |
Apr 15, 2024 | 34.27 | 35.22 | 32.79 | 33.05 | 12,521 | -1.03(-3.02%) |
Apr 12, 2024 | 34.50 | 34.60 | 33.39 | 34.08 | 13,522 | -1.45(-4.08%) |
Apr 11, 2024 | 34.97 | 35.98 | 34.60 | 35.53 | 13,443 | +1.08(+3.13%) |
Apr 10, 2024 | 35.01 | 35.42 | 33.95 | 34.45 | 13,292 | -2.21(-6.04%) |
Apr 09, 2024 | 36.00 | 36.67 | 35.37 | 36.66 | 4,670 | +0.19(+0.53%) |
Apr 08, 2024 | 36.74 | 37.01 | 36.47 | 36.47 | 11,111 | -0.27(-0.73%) |
Apr 05, 2024 | 35.59 | 37.16 | 35.59 | 36.74 | 9,383 | +1.19(+3.35%) |
Apr 04, 2024 | 37.73 | 38.22 | 35.07 | 35.55 | 10,095 | -1.36(-3.68%) |
Apr 03, 2024 | 36.57 | 37.96 | 36.57 | 36.91 | 13,913 | +0.24(+0.65%) |
Apr 02, 2024 | 36.80 | 36.80 | 36.00 | 36.67 | 5,798 | -0.90(-2.40%) |
Apr 01, 2024 | 38.53 | 38.53 | 37.57 | 37.57 | 9,458 | -1.15(-2.97%) |
Mar 28, 2024 | 38.41 | 39.00 | 38.13 | 38.72 | 8,072 | +0.51(+1.35%) |
Mar 27, 2024 | 37.52 | 38.21 | 37.52 | 38.21 | 7,205 | +1.32(+3.57%) |
Mar 26, 2024 | 38.58 | 38.60 | 36.87 | 36.89 | 9,929 | -1.32(-3.45%) |
Mar 25, 2024 | 38.77 | 38.78 | 38.00 | 38.21 | 10,555 | -0.89(-2.28%) |
Mar 22, 2024 | 39.68 | 39.83 | 39.09 | 39.10 | 16,567 | -0.30(-0.76%) |
Mar 21, 2024 | 38.60 | 39.47 | 38.56 | 39.40 | 14,727 | +1.41(+3.71%) |
Mar 20, 2024 | 35.86 | 38.12 | 35.64 | 37.99 | 43,385 | +2.15(+6.00%) |
Mar 19, 2024 | 35.03 | 35.84 | 34.85 | 35.84 | 12,872 | +0.50(+1.40%) |
Mar 18, 2024 | 36.04 | 36.04 | 35.12 | 35.34 | 13,184 | -0.45(-1.25%) |
Mar 15, 2024 | 36.43 | 36.79 | 35.74 | 35.79 | 15,348 | -0.84(-2.28%) |
Mar 14, 2024 | 37.74 | 37.74 | 35.87 | 36.63 | 11,231 | -1.33(-3.52%) |
Mar 13, 2024 | 38.59 | 38.84 | 37.96 | 37.96 | 10,036 | -0.38(-0.98%) |
Mar 12, 2024 | 37.54 | 38.34 | 37.30 | 38.34 | 11,958 | +0.09(+0.23%) |
Mar 11, 2024 | 38.43 | 38.45 | 37.46 | 38.25 | 9,732 | -0.20(-0.52%) |
Mar 08, 2024 | 39.71 | 40.06 | 38.41 | 38.45 | 10,398 | -0.69(-1.76%) |
Mar 07, 2024 | 39.41 | 39.64 | 39.02 | 39.14 | 5,016 | +0.66(+1.71%) |
Mar 06, 2024 | 38.72 | 39.97 | 38.48 | 38.48 | 16,769 | +0.21(+0.54%) |
Mar 05, 2024 | 38.87 | 38.87 | 37.86 | 38.28 | 8,223 | -0.89(-2.28%) |
Mar 04, 2024 | 39.66 | 39.81 | 39.09 | 39.17 | 13,803 | +0.12(+0.31%) |
Mar 01, 2024 | 38.59 | 39.25 | 38.36 | 39.05 | 12,135 | +0.22(+0.56%) |
Feb 29, 2024 | 38.58 | 38.83 | 38.31 | 38.83 | 7,522 | +1.11(+2.94%) |
Feb 28, 2024 | 37.75 | 38.35 | 37.70 | 37.72 | 8,254 | -0.67(-1.75%) |
Feb 27, 2024 | 38.73 | 38.97 | 38.29 | 38.39 | 3,726 | +0.04(+0.10%) |
Feb 26, 2024 | 38.74 | 38.99 | 38.31 | 38.35 | 11,685 | -0.67(-1.71%) |
Feb 23, 2024 | 38.87 | 39.31 | 38.71 | 39.02 | 16,944 | +0.49(+1.27%) |
Feb 22, 2024 | 38.13 | 38.80 | 37.78 | 38.53 | 24,459 | +1.61(+4.37%) |
Feb 21, 2024 | 36.15 | 37.07 | 36.15 | 36.92 | 23,474 | +0.64(+1.76%) |
Feb 20, 2024 | 36.91 | 36.91 | 35.83 | 36.28 | 19,816 | -0.94(-2.52%) |
Feb 16, 2024 | 38.71 | 38.71 | 36.99 | 37.22 | 24,954 | -1.83(-4.69%) |
Feb 15, 2024 | 38.14 | 39.32 | 37.90 | 39.05 | 35,775 | +1.21(+3.18%) |
Feb 14, 2024 | 36.13 | 37.96 | 36.01 | 37.84 | 30,130 | +3.68(+10.79%) |
Feb 13, 2024 | 34.18 | 34.29 | 33.36 | 34.16 | 28,206 | -1.37(-3.87%) |
Feb 12, 2024 | 35.97 | 36.11 | 35.35 | 35.53 | 13,594 | -0.44(-1.22%) |
Feb 09, 2024 | 35.90 | 36.14 | 34.95 | 35.97 | 39,419 | +0.03(+0.08%) |
Feb 08, 2024 | 35.47 | 35.95 | 34.95 | 35.94 | 25,630 | +0.70(+1.98%) |
Feb 07, 2024 | 34.76 | 35.72 | 34.67 | 35.25 | 34,199 | +0.50(+1.43%) |
Feb 06, 2024 | 32.57 | 34.84 | 32.57 | 34.75 | 35,844 | +2.33(+7.19%) |
Feb 05, 2024 | 32.49 | 32.96 | 32.09 | 32.42 | 14,487 | -0.55(-1.66%) |
Feb 02, 2024 | 31.30 | 33.44 | 31.25 | 32.96 | 24,729 | +1.05(+3.28%) |