Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.19 | 34.34 | 32.82 | 33.20 | 113,527 | -0.90(-2.64%) |
Apr 23, 2024 | 33.88 | 34.30 | 33.63 | 34.10 | 45,335 | +0.11(+0.32%) |
Apr 22, 2024 | 33.50 | 34.00 | 33.19 | 33.99 | 78,191 | +1.21(+3.69%) |
Apr 19, 2024 | 32.70 | 33.26 | 32.38 | 32.78 | 101,081 | +0.41(+1.27%) |
Apr 18, 2024 | 30.83 | 32.37 | 30.76 | 32.37 | 112,640 | +1.62(+5.27%) |
Apr 17, 2024 | 31.60 | 31.88 | 29.52 | 30.75 | 192,742 | -1.11(-3.50%) |
Apr 16, 2024 | 32.01 | 32.25 | 31.60 | 31.86 | 97,571 | -0.53(-1.62%) |
Apr 15, 2024 | 34.00 | 34.00 | 32.00 | 32.39 | 82,014 | -1.17(-3.49%) |
Apr 12, 2024 | 35.00 | 35.00 | 33.05 | 33.56 | 131,877 | -1.44(-4.11%) |
Apr 11, 2024 | 34.76 | 35.09 | 34.51 | 35.00 | 79,496 | +0.43(+1.24%) |
Apr 10, 2024 | 34.15 | 34.99 | 33.69 | 34.57 | 47,209 | +0.48(+1.39%) |
Apr 09, 2024 | 34.87 | 35.08 | 33.24 | 34.09 | 50,503 | -1.23(-3.47%) |
Apr 08, 2024 | 35.31 | 35.50 | 34.63 | 35.32 | 56,483 | +1.98(+5.94%) |
Apr 05, 2024 | 33.33 | 34.20 | 33.16 | 33.34 | 44,746 | -1.05(-3.05%) |
Apr 04, 2024 | 33.45 | 34.48 | 33.45 | 34.39 | 136,852 | +1.14(+3.43%) |
Apr 03, 2024 | 32.70 | 33.41 | 32.70 | 33.25 | 123,625 | +0.55(+1.68%) |
Apr 02, 2024 | 33.05 | 33.49 | 31.50 | 32.70 | 135,956 | -1.30(-3.82%) |
Apr 01, 2024 | 34.16 | 34.89 | 33.50 | 34.00 | 85,307 | -0.03(-0.09%) |
Mar 28, 2024 | 35.91 | 34.10 | 34.10 | 34.03 | 140,160 | -0.96(-2.74%) |
Mar 27, 2024 | 36.49 | 37.01 | 34.54 | 34.99 | 125,333 | -1.13(-3.13%) |
Mar 26, 2024 | 37.50 | 37.50 | 35.60 | 36.12 | 251,266 | -1.06(-2.85%) |
Mar 25, 2024 | 35.26 | 37.28 | 35.26 | 37.18 | 157,492 | +2.93(+8.55%) |
Mar 22, 2024 | 34.91 | 34.91 | 33.50 | 34.25 | 110,531 | -0.91(-2.59%) |
Mar 21, 2024 | 36.13 | 37.00 | 34.97 | 35.16 | 233,730 | -0.64(-1.79%) |
Mar 20, 2024 | 31.56 | 36.00 | 31.56 | 35.80 | 179,111 | +1.10(+3.17%) |
Mar 19, 2024 | 33.01 | 35.13 | 32.43 | 34.70 | 394,740 | -0.53(-1.50%) |
Mar 18, 2024 | 35.44 | 35.97 | 34.43 | 35.23 | 136,108 | -0.74(-2.06%) |
Mar 15, 2024 | 30.51 | 35.97 | 30.50 | 35.97 | 283,897 | +2.78(+8.39%) |
Mar 14, 2024 | 36.83 | 36.83 | 33.03 | 33.19 | 154,617 | -3.65(-9.92%) |
Mar 13, 2024 | 37.01 | 37.64 | 36.40 | 36.84 | 110,017 | +0.07(+0.18%) |
Mar 12, 2024 | 38.15 | 38.15 | 34.04 | 36.77 | 145,047 | -0.62(-1.67%) |
Mar 11, 2024 | 38.50 | 39.78 | 36.51 | 37.40 | 284,876 | +0.51(+1.38%) |
Mar 08, 2024 | 34.50 | 36.99 | 34.19 | 36.89 | 346,495 | +2.31(+6.68%) |
Mar 07, 2024 | 32.45 | 34.58 | 32.40 | 34.58 | 400,597 | +2.50(+7.79%) |
Mar 06, 2024 | 31.34 | 32.09 | 30.43 | 32.08 | 119,525 | +2.57(+8.71%) |
Mar 05, 2024 | 32.20 | 32.20 | 29.30 | 29.51 | 426,892 | -1.20(-3.91%) |
Mar 04, 2024 | 29.99 | 31.56 | 29.65 | 30.71 | 196,079 | +1.49(+5.09%) |
Mar 01, 2024 | 28.65 | 29.24 | 28.50 | 29.22 | 154,390 | +0.43(+1.50%) |
Feb 29, 2024 | 28.00 | 29.27 | 26.90 | 28.79 | 137,414 | +1.53(+5.61%) |
Feb 28, 2024 | 26.39 | 28.73 | 26.33 | 27.26 | 290,329 | +1.56(+6.07%) |
Feb 27, 2024 | 24.71 | 25.83 | 24.71 | 25.70 | 228,588 | +1.09(+4.43%) |
Feb 26, 2024 | 23.64 | 24.84 | 23.59 | 24.61 | 115,925 | +1.02(+4.32%) |
Feb 23, 2024 | 23.65 | 23.80 | 22.89 | 23.59 | 56,500 | -0.25(-1.05%) |
Feb 22, 2024 | 23.63 | 23.95 | 23.19 | 23.84 | 76,335 | +0.08(+0.34%) |
Feb 21, 2024 | 24.42 | 24.77 | 23.63 | 23.76 | 63,854 | -1.30(-5.19%) |
Feb 20, 2024 | 23.99 | 25.30 | 23.92 | 25.06 | 179,735 | +1.09(+4.55%) |
Feb 16, 2024 | 23.90 | 24.00 | 23.49 | 23.97 | 48,986 | +0.24(+1.01%) |
Feb 15, 2024 | 23.73 | 23.73 | 23.25 | 23.73 | 101,258 | +0.19(+0.81%) |
Feb 14, 2024 | 23.49 | 24.18 | 23.49 | 23.54 | 113,694 | +0.54(+2.35%) |
Feb 13, 2024 | 22.80 | 23.65 | 22.70 | 23.00 | 71,061 | -0.60(-2.54%) |
Feb 12, 2024 | 23.74 | 24.37 | 23.42 | 23.60 | 129,981 | -0.13(-0.55%) |
Feb 09, 2024 | 23.85 | 24.25 | 23.44 | 23.73 | 91,466 | +0.15(+0.64%) |
Feb 08, 2024 | 22.69 | 23.58 | 22.69 | 23.58 | 76,447 | +1.09(+4.87%) |
Feb 07, 2024 | 22.03 | 22.53 | 22.03 | 22.48 | 43,337 | +0.48(+2.20%) |
Feb 06, 2024 | 22.00 | 22.50 | 21.86 | 22.00 | 58,182 | +0.12(+0.57%) |
Feb 05, 2024 | 21.76 | 21.95 | 21.74 | 21.88 | 50,447 | +0.16(+0.73%) |
Feb 02, 2024 | 21.10 | 21.80 | 21.10 | 21.72 | 91,290 | +0.61(+2.88%) |