Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 30.07 | 30.93 | 29.96 | 30.14 | 1,353,336 | +0.11(+0.37%) |
Apr 17, 2024 | 30.29 | 30.69 | 29.94 | 30.03 | 1,809,283 | -0.14(-0.46%) |
Apr 16, 2024 | 30.85 | 30.85 | 30.06 | 30.17 | 1,719,238 | -0.63(-2.05%) |
Apr 15, 2024 | 32.19 | 32.44 | 30.78 | 30.80 | 1,546,257 | -1.56(-4.82%) |
Apr 12, 2024 | 32.73 | 32.86 | 32.23 | 32.36 | 995,398 | -0.65(-1.97%) |
Apr 11, 2024 | 33.40 | 33.60 | 32.84 | 33.01 | 1,643,753 | -0.28(-0.84%) |
Apr 10, 2024 | 32.51 | 33.29 | 32.45 | 33.29 | 877,484 | +0.01(+0.03%) |
Apr 09, 2024 | 32.84 | 33.51 | 32.84 | 33.28 | 1,224,389 | +0.44(+1.34%) |
Apr 08, 2024 | 33.03 | 33.59 | 32.79 | 32.84 | 1,429,557 | +0.08(+0.24%) |
Apr 05, 2024 | 33.23 | 33.47 | 32.38 | 32.76 | 1,592,518 | -0.44(-1.33%) |
Apr 04, 2024 | 33.50 | 34.39 | 33.15 | 33.20 | 1,764,815 | -0.18(-0.54%) |
Apr 03, 2024 | 33.39 | 33.89 | 33.06 | 33.38 | 2,033,617 | -0.17(-0.51%) |
Apr 02, 2024 | 33.05 | 33.62 | 33.00 | 33.55 | 2,077,003 | -0.52(-1.53%) |
Apr 01, 2024 | 35.09 | 35.55 | 33.85 | 34.07 | 2,215,668 | -1.09(-3.10%) |
Mar 28, 2024 | 32.88 | 35.57 | 35.41 | 35.16 | 3,135,472 | +2.25(+6.84%) |
Mar 27, 2024 | 33.46 | 33.46 | 32.77 | 32.91 | 1,230,865 | -0.22(-0.66%) |
Mar 26, 2024 | 33.50 | 33.63 | 33.05 | 33.13 | 1,564,484 | -0.25(-0.75%) |
Mar 25, 2024 | 33.89 | 33.92 | 33.38 | 33.38 | 1,397,981 | -0.27(-0.80%) |
Mar 22, 2024 | 33.79 | 33.97 | 33.49 | 33.65 | 1,088,108 | +0.05(+0.15%) |
Mar 21, 2024 | 33.96 | 34.12 | 33.55 | 33.60 | 1,249,367 | +0.10(+0.30%) |
Mar 20, 2024 | 33.66 | 33.84 | 33.16 | 33.50 | 1,914,099 | +0.07(+0.21%) |
Mar 19, 2024 | 33.58 | 33.81 | 32.95 | 33.43 | 1,608,744 | -0.49(-1.44%) |
Mar 18, 2024 | 33.09 | 33.96 | 32.70 | 33.92 | 3,096,852 | +0.83(+2.51%) |
Mar 15, 2024 | 32.87 | 33.73 | 32.75 | 33.09 | 3,383,250 | +0.22(+0.67%) |
Mar 14, 2024 | 32.91 | 33.28 | 32.50 | 32.87 | 2,017,929 | -0.08(-0.24%) |
Mar 13, 2024 | 32.79 | 33.16 | 32.30 | 32.95 | 1,700,913 | +0.32(+0.98%) |
Mar 12, 2024 | 32.15 | 33.02 | 31.71 | 32.63 | 1,689,559 | +0.44(+1.37%) |
Mar 11, 2024 | 32.40 | 32.71 | 31.77 | 32.19 | 2,047,225 | +0.30(+0.94%) |
Mar 08, 2024 | 31.70 | 32.38 | 31.44 | 31.89 | 3,332,094 | +0.04(+0.13%) |
Mar 07, 2024 | 29.72 | 32.15 | 29.24 | 31.85 | 3,378,194 | +2.29(+7.75%) |
Mar 06, 2024 | 30.30 | 30.45 | 29.22 | 29.56 | 2,917,791 | -0.58(-1.92%) |
Mar 05, 2024 | 30.30 | 30.50 | 29.59 | 30.14 | 2,102,362 | -0.71(-2.30%) |
Mar 04, 2024 | 31.34 | 31.46 | 30.43 | 30.85 | 2,650,240 | -0.60(-1.91%) |
Mar 01, 2024 | 31.61 | 31.61 | 29.66 | 31.45 | 5,182,542 | +0.56(+1.81%) |
Feb 29, 2024 | 31.62 | 34.20 | 30.78 | 30.89 | 10,253,466 | -8.35(-21.28%) |
Feb 28, 2024 | 37.60 | 40.09 | 37.55 | 39.24 | 4,531,908 | -2.31(-5.56%) |
Feb 27, 2024 | 42.30 | 42.75 | 41.49 | 41.55 | 1,735,002 | -0.95(-2.24%) |
Feb 26, 2024 | 43.00 | 43.00 | 42.19 | 42.50 | 1,542,872 | +0.14(+0.33%) |
Feb 23, 2024 | 42.47 | 42.78 | 41.57 | 42.36 | 1,482,799 | +0.07(+0.17%) |
Feb 22, 2024 | 42.41 | 42.70 | 41.93 | 42.29 | 937,529 | +0.68(+1.63%) |
Feb 21, 2024 | 40.67 | 41.69 | 40.19 | 41.61 | 1,279,895 | +0.30(+0.73%) |
Feb 20, 2024 | 41.67 | 41.75 | 40.91 | 41.31 | 1,206,400 | -0.78(-1.85%) |
Feb 16, 2024 | 41.48 | 42.55 | 41.35 | 42.09 | 1,129,789 | +0.37(+0.89%) |
Feb 15, 2024 | 41.96 | 41.96 | 41.43 | 41.72 | 623,966 | +0.22(+0.53%) |
Feb 14, 2024 | 40.80 | 41.59 | 40.52 | 41.50 | 994,200 | +1.27(+3.16%) |
Feb 13, 2024 | 40.03 | 41.11 | 39.34 | 40.23 | 1,260,204 | -1.04(-2.52%) |
Feb 12, 2024 | 41.55 | 42.12 | 41.25 | 41.27 | 1,301,508 | -0.35(-0.84%) |
Feb 09, 2024 | 42.72 | 42.72 | 41.08 | 41.62 | 1,897,581 | -0.71(-1.68%) |
Feb 08, 2024 | 41.66 | 42.98 | 41.50 | 42.33 | 1,584,243 | +0.86(+2.07%) |
Feb 07, 2024 | 41.80 | 42.12 | 41.41 | 41.47 | 1,740,521 | -0.08(-0.19%) |
Feb 06, 2024 | 41.99 | 42.27 | 40.86 | 41.55 | 1,198,003 | -0.29(-0.69%) |
Feb 05, 2024 | 41.65 | 41.88 | 41.11 | 41.84 | 1,403,705 | +0.21(+0.50%) |
Feb 02, 2024 | 40.72 | 42.01 | 40.56 | 41.63 | 1,441,119 | +0.97(+2.39%) |