Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 33.80 | 34.03 | 30.73 | 31.30 | 853,769 | -2.86(-8.37%) |
Apr 17, 2024 | 36.53 | 36.53 | 34.02 | 34.16 | 493,802 | -1.98(-5.48%) |
Apr 16, 2024 | 36.52 | 36.52 | 35.63 | 36.14 | 211,209 | -0.79(-2.14%) |
Apr 15, 2024 | 37.58 | 37.94 | 36.62 | 36.93 | 208,615 | -0.65(-1.73%) |
Apr 12, 2024 | 37.78 | 37.89 | 37.08 | 37.58 | 146,749 | -0.38(-1.00%) |
Apr 11, 2024 | 37.62 | 38.15 | 37.33 | 37.96 | 210,103 | +0.59(+1.58%) |
Apr 10, 2024 | 39.47 | 39.60 | 37.04 | 37.37 | 427,893 | -3.38(-8.29%) |
Apr 09, 2024 | 39.77 | 40.79 | 39.67 | 40.75 | 267,850 | +1.17(+2.96%) |
Apr 08, 2024 | 39.57 | 39.98 | 39.14 | 39.58 | 165,200 | +0.34(+0.87%) |
Apr 05, 2024 | 38.47 | 39.60 | 38.44 | 39.24 | 229,172 | +0.68(+1.76%) |
Apr 04, 2024 | 39.96 | 40.29 | 38.29 | 38.56 | 280,553 | -1.05(-2.65%) |
Apr 03, 2024 | 38.20 | 39.74 | 38.04 | 39.61 | 274,407 | +0.97(+2.51%) |
Apr 02, 2024 | 39.27 | 39.28 | 37.93 | 38.64 | 277,282 | -1.16(-2.91%) |
Apr 01, 2024 | 40.33 | 40.86 | 39.47 | 39.80 | 260,587 | -0.39(-0.97%) |
Mar 28, 2024 | 39.51 | 40.92 | 39.43 | 40.19 | 348,822 | +0.76(+1.93%) |
Mar 27, 2024 | 37.42 | 40.46 | 37.11 | 39.43 | 555,549 | +2.34(+6.31%) |
Mar 26, 2024 | 37.09 | 37.46 | 37.01 | 37.09 | 183,928 | +0.14(+0.38%) |
Mar 25, 2024 | 36.94 | 37.70 | 36.94 | 36.95 | 139,065 | +0.08(+0.22%) |
Mar 22, 2024 | 37.49 | 37.52 | 36.86 | 36.87 | 144,971 | -0.44(-1.18%) |
Mar 21, 2024 | 37.59 | 37.79 | 37.22 | 37.31 | 328,966 | +0.14(+0.38%) |
Mar 20, 2024 | 36.05 | 37.27 | 35.95 | 37.17 | 268,441 | +1.18(+3.28%) |
Mar 19, 2024 | 35.65 | 36.02 | 35.32 | 35.99 | 240,961 | +0.21(+0.59%) |
Mar 18, 2024 | 36.05 | 36.31 | 35.64 | 35.78 | 209,615 | -0.29(-0.80%) |
Mar 15, 2024 | 35.93 | 36.69 | 35.76 | 36.07 | 230,495 | -0.15(-0.41%) |
Mar 14, 2024 | 36.87 | 37.17 | 35.93 | 36.22 | 217,427 | -0.78(-2.11%) |
Mar 13, 2024 | 36.90 | 37.55 | 36.90 | 37.00 | 421,507 | +0.24(+0.65%) |
Mar 12, 2024 | 36.56 | 36.99 | 36.42 | 36.76 | 167,902 | +0.10(+0.27%) |
Mar 11, 2024 | 37.38 | 37.61 | 36.35 | 36.66 | 205,626 | -0.72(-1.93%) |
Mar 08, 2024 | 37.17 | 38.29 | 36.89 | 37.38 | 337,962 | +0.31(+0.84%) |
Mar 07, 2024 | 35.24 | 37.68 | 35.24 | 37.07 | 351,741 | +2.12(+6.07%) |
Mar 06, 2024 | 34.67 | 35.01 | 34.32 | 34.95 | 196,644 | +0.68(+1.98%) |
Mar 05, 2024 | 34.15 | 34.84 | 33.90 | 34.27 | 154,356 | +0.02(+0.06%) |
Mar 04, 2024 | 34.50 | 35.05 | 34.24 | 34.25 | 244,634 | -0.13(-0.38%) |
Mar 01, 2024 | 33.73 | 34.38 | 33.33 | 34.38 | 196,749 | +0.66(+1.96%) |
Feb 29, 2024 | 33.24 | 33.77 | 33.06 | 33.72 | 178,765 | +0.85(+2.59%) |
Feb 28, 2024 | 32.70 | 33.09 | 32.59 | 32.87 | 118,432 | -0.13(-0.39%) |
Feb 27, 2024 | 33.71 | 33.95 | 32.93 | 33.00 | 144,025 | -0.53(-1.58%) |
Feb 26, 2024 | 32.75 | 33.77 | 32.75 | 33.53 | 227,425 | +0.67(+2.04%) |
Feb 23, 2024 | 32.40 | 33.00 | 32.32 | 32.86 | 143,555 | +0.50(+1.55%) |
Feb 22, 2024 | 32.92 | 33.10 | 32.22 | 32.36 | 194,833 | -0.36(-1.10%) |
Feb 21, 2024 | 32.00 | 32.78 | 31.87 | 32.72 | 222,733 | +0.80(+2.51%) |
Feb 20, 2024 | 31.41 | 31.98 | 31.25 | 31.92 | 175,198 | +0.19(+0.60%) |
Feb 16, 2024 | 32.27 | 32.51 | 31.60 | 31.73 | 120,086 | -0.92(-2.82%) |
Feb 15, 2024 | 32.90 | 33.16 | 32.58 | 32.65 | 152,153 | +0.08(+0.25%) |
Feb 14, 2024 | 32.19 | 32.60 | 31.66 | 32.57 | 122,520 | +0.82(+2.58%) |
Feb 13, 2024 | 31.93 | 31.95 | 31.27 | 31.75 | 175,376 | -1.25(-3.79%) |
Feb 12, 2024 | 32.32 | 33.26 | 32.17 | 33.00 | 152,366 | +0.65(+2.01%) |
Feb 09, 2024 | 31.68 | 32.49 | 31.60 | 32.35 | 125,618 | +0.66(+2.08%) |
Feb 08, 2024 | 31.36 | 31.86 | 31.29 | 31.69 | 134,006 | +0.32(+1.02%) |
Feb 07, 2024 | 30.99 | 31.76 | 30.91 | 31.37 | 188,495 | +0.49(+1.59%) |
Feb 06, 2024 | 30.64 | 31.21 | 30.49 | 30.88 | 216,764 | +0.45(+1.48%) |
Feb 05, 2024 | 31.00 | 31.00 | 30.25 | 30.43 | 184,956 | -0.83(-2.66%) |
Feb 02, 2024 | 31.52 | 31.72 | 31.10 | 31.26 | 152,329 | -0.53(-1.67%) |