Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 38.19 | 39.47 | 37.78 | 39.12 | 1,106,265 | +0.86(+2.25%) |
Apr 18, 2024 | 38.63 | 39.12 | 38.09 | 38.26 | 1,039,115 | -0.45(-1.16%) |
Apr 17, 2024 | 40.35 | 40.35 | 38.67 | 38.71 | 754,588 | -1.59(-3.95%) |
Apr 16, 2024 | 41.07 | 41.18 | 39.86 | 40.30 | 807,334 | -1.15(-2.77%) |
Apr 15, 2024 | 42.20 | 42.49 | 41.23 | 41.45 | 551,124 | -0.72(-1.71%) |
Apr 12, 2024 | 42.62 | 43.10 | 42.00 | 42.17 | 597,956 | -0.81(-1.88%) |
Apr 11, 2024 | 44.85 | 44.85 | 42.65 | 42.98 | 641,462 | -1.01(-2.30%) |
Apr 10, 2024 | 43.45 | 44.45 | 43.00 | 43.99 | 711,905 | -0.64(-1.43%) |
Apr 09, 2024 | 43.67 | 44.95 | 43.46 | 44.63 | 851,994 | +1.28(+2.95%) |
Apr 08, 2024 | 42.83 | 43.63 | 42.64 | 43.35 | 583,084 | +0.65(+1.52%) |
Apr 05, 2024 | 42.68 | 43.30 | 41.97 | 42.70 | 805,229 | +0.02(+0.05%) |
Apr 04, 2024 | 42.72 | 44.22 | 42.46 | 42.68 | 1,408,947 | +0.15(+0.35%) |
Apr 03, 2024 | 42.08 | 42.74 | 41.92 | 42.53 | 1,499,123 | +0.38(+0.90%) |
Apr 02, 2024 | 47.12 | 47.17 | 41.75 | 42.15 | 2,439,049 | -4.85(-10.32%) |
Apr 01, 2024 | 47.94 | 47.94 | 46.53 | 47.00 | 760,124 | -0.94(-1.96%) |
Mar 28, 2024 | 48.35 | 49.08 | 47.87 | 47.94 | 522,613 | -0.32(-0.66%) |
Mar 27, 2024 | 47.44 | 48.44 | 46.91 | 48.26 | 703,274 | +1.26(+2.68%) |
Mar 26, 2024 | 47.71 | 47.76 | 46.85 | 47.00 | 1,019,694 | -0.47(-0.99%) |
Mar 25, 2024 | 47.02 | 47.89 | 47.02 | 47.47 | 810,651 | +0.67(+1.43%) |
Mar 22, 2024 | 47.36 | 47.69 | 46.62 | 46.80 | 541,808 | -0.51(-1.08%) |
Mar 21, 2024 | 47.56 | 48.40 | 47.01 | 47.31 | 624,310 | -0.11(-0.23%) |
Mar 20, 2024 | 48.38 | 48.50 | 46.72 | 47.42 | 895,416 | -0.96(-1.98%) |
Mar 19, 2024 | 48.85 | 49.19 | 48.20 | 48.38 | 801,926 | -0.62(-1.27%) |
Mar 18, 2024 | 48.41 | 49.12 | 47.15 | 49.00 | 938,032 | +0.59(+1.22%) |
Mar 15, 2024 | 47.40 | 48.63 | 46.96 | 48.41 | 1,441,243 | +0.93(+1.96%) |
Mar 14, 2024 | 46.85 | 47.49 | 45.72 | 47.48 | 1,071,854 | +0.22(+0.47%) |
Mar 13, 2024 | 46.87 | 47.97 | 46.71 | 47.26 | 845,661 | +0.45(+0.95%) |
Mar 12, 2024 | 46.59 | 48.31 | 45.66 | 46.81 | 1,347,011 | +0.02(+0.05%) |
Mar 11, 2024 | 46.48 | 47.51 | 46.32 | 46.79 | 988,199 | +0.53(+1.15%) |
Mar 08, 2024 | 44.74 | 46.83 | 44.69 | 46.26 | 1,252,062 | +1.53(+3.42%) |
Mar 07, 2024 | 43.36 | 45.25 | 43.31 | 44.73 | 1,152,621 | +1.86(+4.34%) |
Mar 06, 2024 | 43.00 | 43.39 | 42.30 | 42.87 | 776,466 | -0.07(-0.16%) |
Mar 05, 2024 | 44.41 | 44.91 | 42.85 | 42.94 | 694,961 | -1.39(-3.14%) |
Mar 04, 2024 | 44.13 | 44.83 | 43.91 | 44.33 | 760,240 | -1.20(-2.64%) |
Mar 01, 2024 | 45.51 | 46.23 | 45.15 | 45.53 | 516,937 | -0.07(-0.15%) |
Feb 29, 2024 | 45.60 | 46.05 | 45.25 | 45.60 | 903,134 | +0.50(+1.11%) |
Feb 28, 2024 | 46.20 | 46.62 | 45.00 | 45.10 | 747,552 | -1.70(-3.63%) |
Feb 27, 2024 | 46.50 | 48.34 | 46.29 | 46.80 | 978,937 | +0.93(+2.03%) |
Feb 26, 2024 | 46.56 | 46.98 | 45.48 | 45.87 | 1,268,113 | -1.02(-2.18%) |
Feb 23, 2024 | 46.08 | 47.47 | 45.62 | 46.89 | 1,061,549 | +0.34(+0.73%) |
Feb 22, 2024 | 49.01 | 49.43 | 46.07 | 46.55 | 1,535,345 | -2.93(-5.92%) |
Feb 21, 2024 | 46.28 | 49.56 | 46.28 | 49.48 | 3,751,693 | +2.89(+6.20%) |
Feb 20, 2024 | 42.00 | 46.63 | 42.00 | 46.59 | 3,240,824 | +4.83(+11.57%) |
Feb 16, 2024 | 43.45 | 43.96 | 41.75 | 41.76 | 2,587,094 | -2.22(-5.05%) |
Feb 15, 2024 | 45.85 | 45.95 | 43.33 | 43.98 | 3,362,011 | -1.29(-2.85%) |
Feb 14, 2024 | 46.27 | 48.22 | 43.12 | 45.27 | 10,115,198 | -21.50(-32.20%) |
Feb 13, 2024 | 67.10 | 68.85 | 66.30 | 66.77 | 1,193,896 | -2.77(-3.98%) |
Feb 12, 2024 | 68.06 | 69.83 | 67.30 | 69.54 | 484,153 | +1.39(+2.04%) |
Feb 09, 2024 | 67.09 | 68.37 | 66.51 | 68.15 | 658,755 | +1.13(+1.69%) |
Feb 08, 2024 | 67.50 | 68.05 | 66.86 | 67.02 | 716,006 | -0.62(-0.92%) |
Feb 07, 2024 | 68.84 | 68.87 | 67.27 | 67.64 | 426,143 | -1.18(-1.71%) |
Feb 06, 2024 | 67.77 | 69.56 | 67.48 | 68.82 | 439,984 | +1.01(+1.49%) |
Feb 05, 2024 | 68.10 | 68.23 | 66.76 | 67.81 | 510,203 | -0.53(-0.78%) |
Feb 02, 2024 | 68.57 | 69.06 | 67.16 | 68.34 | 365,032 | -1.11(-1.60%) |