Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.84 | 27.96 | 26.93 | 27.52 | 1,800,383 | -0.06(-0.22%) |
Apr 23, 2024 | 27.86 | 29.00 | 27.48 | 27.58 | 1,991,580 | -0.22(-0.79%) |
Apr 22, 2024 | 28.03 | 28.35 | 27.40 | 27.80 | 1,792,084 | -0.14(-0.50%) |
Apr 19, 2024 | 29.05 | 29.45 | 27.59 | 27.94 | 2,078,467 | -1.01(-3.49%) |
Apr 18, 2024 | 27.00 | 29.25 | 26.75 | 28.95 | 2,956,118 | -0.21(-0.72%) |
Apr 17, 2024 | 30.96 | 31.14 | 29.12 | 29.16 | 3,060,431 | -1.64(-5.32%) |
Apr 16, 2024 | 32.00 | 32.18 | 30.30 | 30.80 | 2,277,250 | -2.06(-6.27%) |
Apr 15, 2024 | 34.67 | 34.67 | 32.68 | 32.86 | 1,309,105 | -1.69(-4.89%) |
Apr 12, 2024 | 36.01 | 36.15 | 34.48 | 34.55 | 1,186,268 | -1.80(-4.95%) |
Apr 11, 2024 | 35.72 | 36.46 | 34.93 | 36.35 | 1,582,932 | +1.04(+2.95%) |
Apr 10, 2024 | 35.33 | 36.10 | 35.15 | 35.31 | 1,204,270 | -2.06(-5.51%) |
Apr 09, 2024 | 36.80 | 37.73 | 36.70 | 37.37 | 731,752 | +0.87(+2.38%) |
Apr 08, 2024 | 36.52 | 36.96 | 36.27 | 36.50 | 1,044,488 | +0.25(+0.69%) |
Apr 05, 2024 | 35.37 | 36.51 | 35.28 | 36.25 | 1,294,668 | +0.51(+1.43%) |
Apr 04, 2024 | 36.93 | 37.31 | 35.60 | 35.74 | 1,192,268 | -0.61(-1.68%) |
Apr 03, 2024 | 35.71 | 36.37 | 35.53 | 36.35 | 1,582,245 | +0.24(+0.66%) |
Apr 02, 2024 | 36.18 | 36.24 | 35.62 | 36.11 | 1,454,100 | -0.94(-2.54%) |
Apr 01, 2024 | 37.84 | 37.86 | 36.33 | 37.05 | 1,018,083 | -0.48(-1.28%) |
Mar 28, 2024 | 37.03 | 37.69 | 37.63 | 37.53 | 1,527,815 | +0.64(+1.73%) |
Mar 27, 2024 | 36.88 | 36.93 | 36.00 | 36.89 | 1,078,427 | +0.64(+1.77%) |
Mar 26, 2024 | 36.92 | 36.92 | 36.06 | 36.25 | 1,329,474 | -0.06(-0.17%) |
Mar 25, 2024 | 36.32 | 36.58 | 35.38 | 36.31 | 1,161,384 | +0.02(+0.06%) |
Mar 22, 2024 | 38.09 | 38.09 | 36.17 | 36.29 | 1,318,481 | -1.71(-4.50%) |
Mar 21, 2024 | 38.27 | 39.30 | 37.98 | 38.00 | 1,617,890 | +0.42(+1.12%) |
Mar 20, 2024 | 37.39 | 37.88 | 36.31 | 37.58 | 1,035,124 | +0.15(+0.40%) |
Mar 19, 2024 | 35.63 | 37.53 | 35.42 | 37.43 | 1,568,061 | +1.35(+3.74%) |
Mar 18, 2024 | 36.50 | 36.80 | 35.85 | 36.08 | 1,299,584 | -0.25(-0.69%) |
Mar 15, 2024 | 36.98 | 37.34 | 36.22 | 36.33 | 1,061,175 | -0.89(-2.39%) |
Mar 14, 2024 | 38.24 | 38.60 | 36.59 | 37.22 | 1,657,247 | -1.30(-3.37%) |
Mar 13, 2024 | 38.84 | 39.70 | 38.24 | 38.52 | 1,177,144 | -0.65(-1.66%) |
Mar 12, 2024 | 40.20 | 40.30 | 38.74 | 39.17 | 1,417,983 | -1.17(-2.90%) |
Mar 11, 2024 | 39.72 | 40.84 | 39.58 | 40.34 | 1,861,369 | +0.53(+1.33%) |
Mar 08, 2024 | 41.62 | 42.85 | 39.51 | 39.81 | 2,234,223 | -1.16(-2.83%) |
Mar 07, 2024 | 41.35 | 42.33 | 40.83 | 40.97 | 1,518,959 | -0.34(-0.82%) |
Mar 06, 2024 | 43.95 | 44.21 | 41.26 | 41.31 | 1,515,999 | -2.15(-4.95%) |
Mar 05, 2024 | 44.03 | 44.43 | 43.08 | 43.46 | 1,337,010 | -1.33(-2.97%) |
Mar 04, 2024 | 45.60 | 45.60 | 43.46 | 44.79 | 1,159,878 | -0.77(-1.69%) |
Mar 01, 2024 | 46.66 | 46.86 | 45.23 | 45.56 | 995,249 | -1.08(-2.32%) |
Feb 29, 2024 | 47.56 | 48.42 | 46.55 | 46.64 | 964,685 | -0.05(-0.11%) |
Feb 28, 2024 | 47.13 | 47.90 | 46.52 | 46.69 | 797,934 | -0.47(-1.00%) |
Feb 27, 2024 | 45.62 | 48.00 | 44.97 | 47.16 | 1,361,218 | +1.71(+3.76%) |
Feb 26, 2024 | 44.68 | 45.65 | 44.29 | 45.45 | 1,044,503 | +0.47(+1.04%) |
Feb 23, 2024 | 45.29 | 45.74 | 44.47 | 44.98 | 705,686 | -0.58(-1.27%) |
Feb 22, 2024 | 46.82 | 47.15 | 45.49 | 45.56 | 1,316,592 | -1.05(-2.25%) |
Feb 21, 2024 | 46.67 | 47.27 | 45.76 | 46.61 | 1,303,722 | -0.85(-1.79%) |
Feb 20, 2024 | 47.57 | 48.34 | 46.36 | 47.46 | 1,462,204 | -0.99(-2.04%) |
Feb 16, 2024 | 47.11 | 51.22 | 46.85 | 48.45 | 2,487,806 | +0.38(+0.79%) |
Feb 15, 2024 | 48.19 | 49.69 | 47.77 | 48.07 | 2,154,720 | -0.01(-0.02%) |
Feb 14, 2024 | 47.68 | 48.50 | 47.42 | 48.08 | 1,706,144 | +1.30(+2.78%) |
Feb 13, 2024 | 46.55 | 47.25 | 45.41 | 46.78 | 1,405,995 | -2.33(-4.74%) |
Feb 12, 2024 | 49.62 | 50.49 | 48.41 | 49.11 | 1,495,986 | -0.43(-0.87%) |
Feb 09, 2024 | 48.86 | 49.98 | 48.38 | 49.54 | 1,264,626 | +1.07(+2.21%) |
Feb 08, 2024 | 46.09 | 48.54 | 45.89 | 48.47 | 1,308,907 | +2.42(+5.26%) |
Feb 07, 2024 | 45.78 | 46.56 | 44.05 | 46.05 | 1,784,320 | +0.26(+0.57%) |
Feb 06, 2024 | 43.20 | 46.19 | 43.08 | 45.79 | 1,397,588 | +2.76(+6.41%) |
Feb 05, 2024 | 42.85 | 43.77 | 42.68 | 43.03 | 1,066,270 | -0.57(-1.31%) |
Feb 02, 2024 | 42.43 | 44.09 | 42.12 | 43.60 | 1,061,051 | +0.02(+0.05%) |