Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.27 | 29.27 | 27.18 | 28.41 | 1,581,148 | -0.97(-3.30%) |
Apr 24, 2024 | 29.12 | 29.39 | 28.72 | 29.38 | 900,280 | +0.00(+0.00%) |
Apr 23, 2024 | 29.05 | 29.80 | 28.96 | 29.38 | 1,006,634 | +0.40(+1.38%) |
Apr 22, 2024 | 28.81 | 29.38 | 28.50 | 28.98 | 1,631,061 | +0.30(+1.05%) |
Apr 19, 2024 | 31.72 | 31.72 | 27.85 | 28.68 | 2,916,233 | -2.95(-9.33%) |
Apr 18, 2024 | 31.98 | 32.08 | 31.47 | 31.63 | 508,410 | -0.31(-0.97%) |
Apr 17, 2024 | 31.93 | 32.34 | 31.82 | 31.94 | 646,197 | +0.12(+0.38%) |
Apr 16, 2024 | 31.94 | 32.13 | 31.57 | 31.82 | 705,341 | -0.24(-0.75%) |
Apr 15, 2024 | 32.86 | 33.04 | 31.93 | 32.06 | 625,348 | -0.74(-2.26%) |
Apr 12, 2024 | 32.81 | 32.91 | 32.50 | 32.80 | 619,744 | -0.35(-1.06%) |
Apr 11, 2024 | 34.41 | 34.41 | 33.12 | 33.15 | 537,888 | -0.93(-2.73%) |
Apr 10, 2024 | 33.76 | 34.08 | 33.45 | 34.08 | 634,491 | -0.53(-1.53%) |
Apr 09, 2024 | 34.39 | 34.79 | 34.39 | 34.61 | 580,966 | +0.17(+0.49%) |
Apr 08, 2024 | 34.27 | 34.65 | 34.12 | 34.44 | 487,565 | +0.44(+1.29%) |
Apr 05, 2024 | 33.68 | 34.32 | 33.57 | 34.00 | 674,584 | +0.20(+0.59%) |
Apr 04, 2024 | 34.14 | 34.39 | 33.76 | 33.80 | 547,179 | -0.10(-0.29%) |
Apr 03, 2024 | 34.80 | 34.80 | 33.67 | 33.90 | 622,268 | +0.38(+1.13%) |
Apr 02, 2024 | 34.62 | 34.63 | 33.50 | 33.52 | 505,734 | -1.20(-3.46%) |
Apr 01, 2024 | 35.45 | 35.45 | 34.51 | 34.72 | 853,413 | -0.73(-2.06%) |
Mar 28, 2024 | 34.76 | 35.49 | 35.43 | 35.45 | 823,648 | +0.62(+1.78%) |
Mar 27, 2024 | 33.95 | 34.89 | 33.95 | 34.83 | 1,030,976 | +1.08(+3.20%) |
Mar 26, 2024 | 33.53 | 33.82 | 33.28 | 33.75 | 785,202 | +0.35(+1.05%) |
Mar 25, 2024 | 34.10 | 34.20 | 33.23 | 33.40 | 623,558 | -0.36(-1.07%) |
Mar 22, 2024 | 34.38 | 34.44 | 33.73 | 33.76 | 535,422 | -0.67(-1.95%) |
Mar 21, 2024 | 34.26 | 34.63 | 34.08 | 34.43 | 602,548 | +0.32(+0.94%) |
Mar 20, 2024 | 34.19 | 34.36 | 33.79 | 34.11 | 613,908 | -0.21(-0.61%) |
Mar 19, 2024 | 34.24 | 34.59 | 34.04 | 34.32 | 718,812 | +0.08(+0.23%) |
Mar 18, 2024 | 34.69 | 34.83 | 34.17 | 34.24 | 762,381 | -0.46(-1.33%) |
Mar 15, 2024 | 34.76 | 35.07 | 34.35 | 34.70 | 1,033,692 | -0.15(-0.43%) |
Mar 14, 2024 | 35.78 | 35.91 | 34.64 | 34.85 | 677,933 | -0.93(-2.60%) |
Mar 13, 2024 | 35.72 | 36.49 | 35.48 | 35.78 | 794,174 | -0.10(-0.28%) |
Mar 12, 2024 | 36.13 | 36.43 | 35.47 | 35.88 | 1,363,086 | -0.34(-0.94%) |
Mar 11, 2024 | 36.00 | 36.77 | 35.96 | 36.22 | 594,494 | -0.51(-1.39%) |
Mar 08, 2024 | 35.92 | 36.80 | 35.92 | 36.73 | 671,692 | +0.63(+1.75%) |
Mar 07, 2024 | 36.22 | 36.51 | 36.02 | 36.10 | 403,985 | -0.01(-0.03%) |
Mar 06, 2024 | 36.72 | 36.98 | 35.78 | 36.11 | 536,849 | -0.45(-1.23%) |
Mar 05, 2024 | 35.95 | 37.17 | 35.80 | 36.56 | 1,021,495 | +0.63(+1.75%) |
Mar 04, 2024 | 36.00 | 36.35 | 35.57 | 35.93 | 827,706 | -0.06(-0.17%) |
Mar 01, 2024 | 37.13 | 37.13 | 35.93 | 35.99 | 1,160,501 | -0.92(-2.49%) |
Feb 29, 2024 | 39.00 | 40.92 | 36.51 | 36.91 | 2,737,422 | -1.76(-4.55%) |
Feb 28, 2024 | 41.17 | 41.17 | 38.08 | 38.67 | 2,393,773 | -5.60(-12.65%) |
Feb 27, 2024 | 44.29 | 44.69 | 43.96 | 44.27 | 611,532 | +0.12(+0.27%) |
Feb 26, 2024 | 44.50 | 44.91 | 43.91 | 44.15 | 561,085 | -0.58(-1.30%) |
Feb 23, 2024 | 44.75 | 45.09 | 44.14 | 44.73 | 370,512 | -0.12(-0.27%) |
Feb 22, 2024 | 44.72 | 45.11 | 44.58 | 44.85 | 355,921 | +0.10(+0.22%) |
Feb 21, 2024 | 44.95 | 45.41 | 44.70 | 44.75 | 592,703 | -0.45(-1.00%) |
Feb 20, 2024 | 44.89 | 45.42 | 44.32 | 45.20 | 603,031 | +0.16(+0.36%) |
Feb 16, 2024 | 44.41 | 45.40 | 44.16 | 45.04 | 692,404 | +0.29(+0.65%) |
Feb 15, 2024 | 44.10 | 44.82 | 43.72 | 44.75 | 674,364 | +1.10(+2.52%) |
Feb 14, 2024 | 42.98 | 43.98 | 42.76 | 43.65 | 837,911 | +0.95(+2.22%) |
Feb 13, 2024 | 42.59 | 43.10 | 42.15 | 42.70 | 784,161 | -1.23(-2.80%) |
Feb 12, 2024 | 42.53 | 43.96 | 42.53 | 43.93 | 769,605 | +1.50(+3.54%) |
Feb 09, 2024 | 41.72 | 42.46 | 41.51 | 42.43 | 378,673 | +0.71(+1.70%) |
Feb 08, 2024 | 41.17 | 41.79 | 40.58 | 41.72 | 544,898 | +0.54(+1.31%) |
Feb 07, 2024 | 41.12 | 41.66 | 40.89 | 41.18 | 377,648 | +0.16(+0.39%) |
Feb 06, 2024 | 39.64 | 41.06 | 39.55 | 41.02 | 364,182 | +1.52(+3.85%) |
Feb 05, 2024 | 39.61 | 40.22 | 39.18 | 39.50 | 463,011 | -0.67(-1.67%) |
Feb 02, 2024 | 40.37 | 40.50 | 39.84 | 40.17 | 287,605 | -0.75(-1.83%) |