Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.61 | 43.60 | 40.84 | 43.11 | 352,018 | +1.95(+4.74%) |
Apr 25, 2024 | 40.58 | 41.39 | 40.00 | 41.16 | 202,601 | -0.23(-0.56%) |
Apr 24, 2024 | 41.10 | 42.08 | 40.65 | 41.39 | 210,256 | +0.09(+0.22%) |
Apr 23, 2024 | 39.00 | 41.64 | 39.00 | 41.30 | 236,468 | +2.26(+5.79%) |
Apr 22, 2024 | 40.33 | 40.67 | 38.63 | 39.04 | 384,455 | -1.16(-2.89%) |
Apr 19, 2024 | 41.70 | 42.20 | 39.44 | 40.20 | 553,227 | -1.72(-4.10%) |
Apr 18, 2024 | 39.05 | 42.16 | 38.00 | 41.92 | 2,023,992 | +4.77(+12.84%) |
Apr 17, 2024 | 40.44 | 40.55 | 35.60 | 37.15 | 726,320 | -4.80(-11.44%) |
Apr 16, 2024 | 42.35 | 42.63 | 41.56 | 41.95 | 83,657 | -0.70(-1.64%) |
Apr 15, 2024 | 44.60 | 45.02 | 42.47 | 42.65 | 198,602 | -2.01(-4.50%) |
Apr 12, 2024 | 44.88 | 45.65 | 44.51 | 44.66 | 208,778 | -0.45(-1.00%) |
Apr 11, 2024 | 44.64 | 45.31 | 43.32 | 45.11 | 183,827 | +0.47(+1.05%) |
Apr 10, 2024 | 43.48 | 44.97 | 43.48 | 44.64 | 262,145 | -0.50(-1.11%) |
Apr 09, 2024 | 45.28 | 45.28 | 44.01 | 45.14 | 131,117 | -0.13(-0.29%) |
Apr 08, 2024 | 44.68 | 45.54 | 44.13 | 45.27 | 165,368 | +0.91(+2.05%) |
Apr 05, 2024 | 43.66 | 45.04 | 43.46 | 44.36 | 156,944 | +0.47(+1.07%) |
Apr 04, 2024 | 44.71 | 45.00 | 43.70 | 43.89 | 266,866 | -0.07(-0.16%) |
Apr 03, 2024 | 44.27 | 44.68 | 43.35 | 43.96 | 234,101 | -0.01(-0.02%) |
Apr 02, 2024 | 39.86 | 45.16 | 38.71 | 43.97 | 570,643 | +4.57(+11.60%) |
Apr 01, 2024 | 39.26 | 39.40 | 38.57 | 39.40 | 178,593 | +0.23(+0.59%) |
Mar 28, 2024 | 38.46 | 39.61 | 38.40 | 39.17 | 214,146 | +0.80(+2.08%) |
Mar 27, 2024 | 37.60 | 38.61 | 37.60 | 38.37 | 250,027 | +1.23(+3.31%) |
Mar 26, 2024 | 38.01 | 38.12 | 37.08 | 37.14 | 143,248 | -0.56(-1.49%) |
Mar 25, 2024 | 38.11 | 39.02 | 37.57 | 37.70 | 138,464 | -0.41(-1.08%) |
Mar 22, 2024 | 39.39 | 39.39 | 38.11 | 38.11 | 120,882 | -1.31(-3.32%) |
Mar 21, 2024 | 39.76 | 40.00 | 38.95 | 39.42 | 197,867 | +0.46(+1.18%) |
Mar 20, 2024 | 37.82 | 39.48 | 37.57 | 38.96 | 166,353 | +0.75(+1.96%) |
Mar 19, 2024 | 36.21 | 38.29 | 36.20 | 38.21 | 223,566 | +1.74(+4.77%) |
Mar 18, 2024 | 37.54 | 37.54 | 36.30 | 36.47 | 209,501 | -1.13(-3.01%) |
Mar 15, 2024 | 38.11 | 38.48 | 37.45 | 37.60 | 828,052 | -0.88(-2.29%) |
Mar 14, 2024 | 39.20 | 39.48 | 37.72 | 38.48 | 257,358 | -1.15(-2.90%) |
Mar 13, 2024 | 40.15 | 40.50 | 38.91 | 39.63 | 209,759 | -0.83(-2.05%) |
Mar 12, 2024 | 41.08 | 41.32 | 39.70 | 40.46 | 393,797 | -0.87(-2.11%) |
Mar 11, 2024 | 37.99 | 41.77 | 37.80 | 41.33 | 433,062 | +3.86(+10.30%) |
Mar 08, 2024 | 37.72 | 38.09 | 36.98 | 37.47 | 150,984 | +0.44(+1.19%) |
Mar 07, 2024 | 36.61 | 37.41 | 36.61 | 37.03 | 189,036 | +0.94(+2.60%) |
Mar 06, 2024 | 36.60 | 37.03 | 36.01 | 36.09 | 153,199 | -0.01(-0.03%) |
Mar 05, 2024 | 37.30 | 37.64 | 36.08 | 36.10 | 140,177 | -1.72(-4.55%) |
Mar 04, 2024 | 38.45 | 38.61 | 37.80 | 37.82 | 216,139 | -0.20(-0.53%) |
Mar 01, 2024 | 42.44 | 42.72 | 37.55 | 38.02 | 341,252 | -3.36(-8.12%) |
Feb 29, 2024 | 37.75 | 42.15 | 36.53 | 41.38 | 637,271 | +8.37(+25.36%) |
Feb 28, 2024 | 32.54 | 33.46 | 32.54 | 33.01 | 126,639 | -0.04(-0.12%) |
Feb 27, 2024 | 32.83 | 33.33 | 32.73 | 33.05 | 121,182 | +0.61(+1.88%) |
Feb 26, 2024 | 32.09 | 33.18 | 31.78 | 32.44 | 91,202 | +0.15(+0.46%) |
Feb 23, 2024 | 32.30 | 33.21 | 31.75 | 32.29 | 113,804 | -0.02(-0.06%) |
Feb 22, 2024 | 32.95 | 33.09 | 32.20 | 32.31 | 96,675 | -0.60(-1.82%) |
Feb 21, 2024 | 32.96 | 33.17 | 32.51 | 32.91 | 130,428 | -0.17(-0.51%) |
Feb 20, 2024 | 32.97 | 33.74 | 32.80 | 33.08 | 123,328 | -0.60(-1.78%) |
Feb 16, 2024 | 33.90 | 34.69 | 33.53 | 33.68 | 106,749 | -0.72(-2.09%) |
Feb 15, 2024 | 33.41 | 34.41 | 33.26 | 34.40 | 119,341 | +1.39(+4.21%) |
Feb 14, 2024 | 32.76 | 33.42 | 32.23 | 33.01 | 98,161 | +1.03(+3.22%) |
Feb 13, 2024 | 33.07 | 33.40 | 31.41 | 31.98 | 187,852 | -3.10(-8.84%) |
Feb 12, 2024 | 33.65 | 35.50 | 33.65 | 35.08 | 211,817 | +1.55(+4.62%) |
Feb 09, 2024 | 33.06 | 33.93 | 32.95 | 33.53 | 129,577 | +0.60(+1.82%) |
Feb 08, 2024 | 31.59 | 33.27 | 31.45 | 32.93 | 178,997 | +1.34(+4.24%) |
Feb 07, 2024 | 32.13 | 32.25 | 31.22 | 31.59 | 135,442 | -0.49(-1.53%) |
Feb 06, 2024 | 31.12 | 32.56 | 30.94 | 32.08 | 112,353 | +0.92(+2.95%) |
Feb 05, 2024 | 30.66 | 31.57 | 29.91 | 31.16 | 206,112 | -0.09(-0.29%) |
Feb 02, 2024 | 30.91 | 31.61 | 30.75 | 31.25 | 130,743 | +0.00(+0.00%) |