Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.30 | 24.18 | 23.21 | 24.00 | 880,953 | +0.45(+1.91%) |
Apr 22, 2024 | 23.51 | 24.19 | 23.18 | 23.55 | 795,007 | -0.23(-0.97%) |
Apr 19, 2024 | 22.72 | 23.83 | 22.72 | 23.78 | 906,695 | +1.03(+4.53%) |
Apr 18, 2024 | 22.71 | 22.86 | 22.08 | 22.75 | 877,576 | +0.10(+0.44%) |
Apr 17, 2024 | 24.79 | 25.11 | 22.57 | 22.65 | 908,844 | -2.57(-10.19%) |
Apr 16, 2024 | 24.40 | 25.59 | 24.11 | 25.22 | 738,150 | +0.70(+2.85%) |
Apr 15, 2024 | 25.36 | 25.73 | 24.49 | 24.52 | 1,035,952 | -1.06(-4.14%) |
Apr 12, 2024 | 27.37 | 27.39 | 25.38 | 25.58 | 769,614 | -2.02(-7.32%) |
Apr 11, 2024 | 28.35 | 29.04 | 27.42 | 27.60 | 784,426 | -0.95(-3.33%) |
Apr 10, 2024 | 29.16 | 29.37 | 28.26 | 28.55 | 914,066 | -1.46(-4.87%) |
Apr 09, 2024 | 29.45 | 30.90 | 29.42 | 30.01 | 706,705 | +0.73(+2.49%) |
Apr 08, 2024 | 28.53 | 29.59 | 28.52 | 29.28 | 584,918 | +1.10(+3.90%) |
Apr 05, 2024 | 27.76 | 28.66 | 27.07 | 28.18 | 712,100 | +0.17(+0.61%) |
Apr 04, 2024 | 28.05 | 29.30 | 27.50 | 28.01 | 862,369 | +0.55(+2.00%) |
Apr 03, 2024 | 27.38 | 28.16 | 27.24 | 27.46 | 767,491 | +0.04(+0.15%) |
Apr 02, 2024 | 28.85 | 28.89 | 27.30 | 27.42 | 998,530 | -1.51(-5.22%) |
Apr 01, 2024 | 30.94 | 30.95 | 28.44 | 28.93 | 873,782 | -2.18(-7.01%) |
Mar 28, 2024 | 30.00 | 30.87 | 30.87 | 31.11 | 1,171,098 | +1.11(+3.70%) |
Mar 27, 2024 | 29.51 | 30.40 | 29.50 | 30.00 | 754,163 | +0.85(+2.92%) |
Mar 26, 2024 | 29.47 | 29.88 | 28.50 | 29.15 | 1,117,314 | +0.19(+0.66%) |
Mar 25, 2024 | 29.16 | 29.35 | 28.46 | 28.96 | 887,859 | -0.19(-0.65%) |
Mar 22, 2024 | 28.90 | 29.71 | 28.55 | 29.15 | 897,743 | +0.40(+1.39%) |
Mar 21, 2024 | 27.39 | 28.77 | 26.57 | 28.75 | 1,290,077 | +1.68(+6.21%) |
Mar 20, 2024 | 26.62 | 27.45 | 26.44 | 27.07 | 814,280 | -0.06(-0.22%) |
Mar 19, 2024 | 26.59 | 27.47 | 26.40 | 27.13 | 1,243,922 | +0.53(+1.99%) |
Mar 18, 2024 | 27.73 | 27.74 | 26.35 | 26.60 | 1,810,341 | -1.41(-5.03%) |
Mar 15, 2024 | 28.09 | 28.96 | 27.59 | 28.01 | 5,767,977 | -0.34(-1.20%) |
Mar 14, 2024 | 29.30 | 29.31 | 28.22 | 28.35 | 1,252,061 | -1.15(-3.90%) |
Mar 13, 2024 | 29.44 | 30.05 | 29.08 | 29.50 | 665,353 | -0.01(-0.03%) |
Mar 12, 2024 | 29.94 | 30.20 | 29.17 | 29.51 | 766,299 | -0.53(-1.76%) |
Mar 11, 2024 | 30.21 | 31.04 | 29.63 | 30.04 | 770,015 | -0.37(-1.22%) |
Mar 08, 2024 | 31.64 | 31.64 | 30.20 | 30.41 | 624,580 | -0.89(-2.84%) |
Mar 07, 2024 | 31.01 | 31.96 | 30.54 | 31.30 | 2,052,547 | +0.55(+1.79%) |
Mar 06, 2024 | 30.47 | 30.94 | 30.12 | 30.75 | 1,138,819 | +0.49(+1.62%) |
Mar 05, 2024 | 31.28 | 32.16 | 30.12 | 30.26 | 1,007,389 | -1.52(-4.78%) |
Mar 04, 2024 | 32.73 | 32.79 | 29.53 | 31.78 | 2,182,326 | -0.26(-0.81%) |
Mar 01, 2024 | 36.25 | 36.68 | 31.80 | 32.04 | 2,722,898 | -5.09(-13.71%) |
Feb 29, 2024 | 37.01 | 40.77 | 36.30 | 37.13 | 1,477,369 | -2.02(-5.16%) |
Feb 28, 2024 | 39.61 | 40.02 | 39.08 | 39.15 | 541,659 | -1.00(-2.49%) |
Feb 27, 2024 | 40.01 | 40.75 | 39.77 | 40.15 | 520,249 | +0.48(+1.21%) |
Feb 26, 2024 | 40.05 | 40.61 | 39.25 | 39.67 | 746,144 | -0.40(-1.00%) |
Feb 23, 2024 | 38.85 | 40.34 | 38.57 | 40.07 | 853,494 | +1.18(+3.03%) |
Feb 22, 2024 | 39.88 | 39.88 | 38.79 | 38.89 | 889,018 | -0.78(-1.97%) |
Feb 21, 2024 | 40.92 | 41.02 | 39.36 | 39.67 | 923,610 | -1.22(-2.98%) |
Feb 20, 2024 | 39.50 | 40.94 | 39.15 | 40.89 | 646,160 | +1.62(+4.13%) |
Feb 16, 2024 | 41.00 | 41.09 | 39.16 | 39.27 | 797,886 | -1.76(-4.29%) |
Feb 15, 2024 | 41.23 | 41.89 | 40.75 | 41.03 | 996,896 | -0.12(-0.29%) |
Feb 14, 2024 | 40.84 | 41.34 | 40.44 | 41.15 | 618,651 | +0.74(+1.83%) |
Feb 13, 2024 | 41.69 | 42.08 | 40.24 | 40.41 | 750,665 | -2.39(-5.58%) |
Feb 12, 2024 | 41.47 | 43.15 | 41.46 | 42.80 | 696,783 | +1.37(+3.31%) |
Feb 09, 2024 | 42.37 | 42.65 | 41.35 | 41.43 | 702,272 | -1.19(-2.79%) |
Feb 08, 2024 | 44.00 | 44.09 | 42.04 | 42.62 | 559,056 | -1.67(-3.77%) |
Feb 07, 2024 | 42.13 | 44.70 | 42.13 | 44.29 | 633,484 | +0.80(+1.84%) |
Feb 06, 2024 | 42.14 | 43.90 | 42.14 | 43.49 | 462,709 | +1.28(+3.03%) |
Feb 05, 2024 | 43.23 | 43.64 | 41.93 | 42.21 | 539,124 | -1.48(-3.39%) |
Feb 02, 2024 | 43.15 | 43.72 | 42.04 | 43.69 | 673,795 | -0.03(-0.07%) |