Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.25 | 41.76 | 40.45 | 40.91 | 242,628 | -0.86(-2.06%) |
Apr 29, 2024 | 42.82 | 43.17 | 40.97 | 41.77 | 253,278 | -0.72(-1.69%) |
Apr 26, 2024 | 42.37 | 43.05 | 42.16 | 42.49 | 223,585 | +0.24(+0.57%) |
Apr 25, 2024 | 41.68 | 42.66 | 41.20 | 42.25 | 264,856 | -0.18(-0.42%) |
Apr 24, 2024 | 43.60 | 43.60 | 41.80 | 42.43 | 273,376 | -0.82(-1.90%) |
Apr 23, 2024 | 41.48 | 43.26 | 41.45 | 43.25 | 579,345 | +2.23(+5.44%) |
Apr 22, 2024 | 42.41 | 42.51 | 40.72 | 41.02 | 276,690 | -1.17(-2.77%) |
Apr 19, 2024 | 42.27 | 42.80 | 40.68 | 42.19 | 527,553 | -0.06(-0.14%) |
Apr 18, 2024 | 43.59 | 43.70 | 42.16 | 42.25 | 228,086 | -1.26(-2.90%) |
Apr 17, 2024 | 43.71 | 43.88 | 43.45 | 43.51 | 266,764 | +0.01(+0.02%) |
Apr 16, 2024 | 43.14 | 43.87 | 43.14 | 43.50 | 284,704 | -0.14(-0.32%) |
Apr 15, 2024 | 43.79 | 44.17 | 42.63 | 43.64 | 340,143 | -0.27(-0.61%) |
Apr 12, 2024 | 45.35 | 45.98 | 43.35 | 43.91 | 438,772 | -1.74(-3.81%) |
Apr 11, 2024 | 46.47 | 47.17 | 44.84 | 45.65 | 237,670 | -0.53(-1.15%) |
Apr 10, 2024 | 45.96 | 47.09 | 45.89 | 46.18 | 290,537 | -0.57(-1.22%) |
Apr 09, 2024 | 46.41 | 47.11 | 45.63 | 46.75 | 373,112 | +0.48(+1.04%) |
Apr 08, 2024 | 47.45 | 47.72 | 46.04 | 46.27 | 332,166 | -0.90(-1.91%) |
Apr 05, 2024 | 46.02 | 47.70 | 45.69 | 47.17 | 584,672 | +1.18(+2.57%) |
Apr 04, 2024 | 46.09 | 46.68 | 45.71 | 45.99 | 552,116 | +0.02(+0.04%) |
Apr 03, 2024 | 46.83 | 48.24 | 45.84 | 45.97 | 380,628 | -1.28(-2.71%) |
Apr 02, 2024 | 47.11 | 48.38 | 47.11 | 47.25 | 459,726 | -1.35(-2.78%) |
Apr 01, 2024 | 50.28 | 50.28 | 48.04 | 48.60 | 372,359 | -1.63(-3.25%) |
Mar 28, 2024 | 50.31 | 52.92 | 48.70 | 50.23 | 1,172,776 | +0.02(+0.04%) |
Mar 27, 2024 | 50.08 | 50.88 | 48.70 | 50.21 | 389,781 | +0.13(+0.26%) |
Mar 26, 2024 | 52.06 | 53.20 | 49.94 | 50.08 | 256,312 | -1.66(-3.21%) |
Mar 25, 2024 | 51.59 | 53.99 | 51.02 | 51.74 | 780,614 | -0.26(-0.50%) |
Mar 22, 2024 | 52.37 | 52.98 | 51.06 | 52.00 | 344,537 | -0.37(-0.71%) |
Mar 21, 2024 | 49.62 | 52.48 | 49.15 | 52.37 | 467,629 | +2.87(+5.80%) |
Mar 20, 2024 | 50.82 | 50.82 | 48.41 | 49.50 | 285,809 | -1.09(-2.15%) |
Mar 19, 2024 | 48.55 | 51.86 | 48.48 | 50.59 | 600,772 | +2.03(+4.18%) |
Mar 18, 2024 | 47.25 | 51.78 | 47.25 | 48.56 | 792,909 | +1.31(+2.77%) |
Mar 15, 2024 | 43.77 | 47.63 | 43.09 | 47.25 | 775,430 | +3.47(+7.93%) |
Mar 14, 2024 | 44.53 | 44.86 | 42.43 | 43.78 | 570,592 | -1.12(-2.49%) |
Mar 13, 2024 | 46.50 | 46.66 | 44.49 | 44.90 | 563,700 | -1.14(-2.48%) |
Mar 12, 2024 | 47.21 | 47.70 | 45.37 | 46.04 | 552,672 | -1.01(-2.15%) |
Mar 11, 2024 | 49.00 | 49.30 | 45.16 | 47.05 | 995,226 | +1.44(+3.16%) |
Mar 08, 2024 | 45.94 | 46.78 | 45.06 | 45.61 | 588,573 | +0.03(+0.07%) |
Mar 07, 2024 | 45.93 | 46.00 | 44.72 | 45.58 | 330,815 | +0.37(+0.82%) |
Mar 06, 2024 | 48.46 | 48.53 | 44.60 | 45.21 | 351,976 | -2.89(-6.01%) |
Mar 05, 2024 | 48.86 | 50.26 | 47.46 | 48.10 | 302,652 | -0.76(-1.56%) |
Mar 04, 2024 | 51.18 | 51.62 | 48.40 | 48.86 | 424,077 | -2.06(-4.05%) |
Mar 01, 2024 | 49.59 | 52.48 | 49.30 | 50.92 | 824,274 | +2.68(+5.56%) |
Feb 29, 2024 | 57.55 | 57.55 | 47.08 | 48.24 | 1,813,188 | -8.57(-15.09%) |
Feb 28, 2024 | 54.50 | 57.36 | 54.36 | 56.81 | 639,093 | +2.05(+3.74%) |
Feb 27, 2024 | 52.28 | 55.00 | 51.76 | 54.76 | 774,142 | +2.64(+5.07%) |
Feb 26, 2024 | 52.05 | 53.54 | 50.65 | 52.12 | 647,097 | +0.07(+0.13%) |
Feb 23, 2024 | 52.50 | 53.32 | 52.00 | 52.05 | 340,321 | -0.16(-0.31%) |
Feb 22, 2024 | 54.55 | 54.95 | 52.10 | 52.21 | 406,779 | -1.34(-2.50%) |
Feb 21, 2024 | 54.89 | 55.87 | 52.67 | 53.55 | 479,176 | -1.65(-2.99%) |
Feb 20, 2024 | 59.09 | 59.35 | 55.00 | 55.20 | 539,128 | -4.72(-7.88%) |
Feb 16, 2024 | 59.78 | 61.17 | 59.20 | 59.92 | 644,072 | -0.11(-0.18%) |
Feb 15, 2024 | 63.95 | 64.00 | 58.02 | 60.03 | 676,787 | -2.47(-3.95%) |
Feb 14, 2024 | 63.01 | 63.22 | 61.50 | 62.50 | 215,194 | -0.49(-0.78%) |
Feb 13, 2024 | 62.70 | 64.00 | 62.31 | 62.99 | 289,190 | -0.87(-1.36%) |
Feb 12, 2024 | 62.88 | 64.98 | 62.76 | 63.86 | 261,700 | +0.67(+1.06%) |
Feb 09, 2024 | 61.82 | 64.48 | 61.50 | 63.19 | 347,398 | +1.94(+3.17%) |
Feb 08, 2024 | 60.09 | 61.54 | 59.71 | 61.25 | 305,611 | +1.34(+2.24%) |
Feb 07, 2024 | 58.40 | 60.26 | 58.05 | 59.91 | 304,766 | +1.32(+2.25%) |
Feb 06, 2024 | 58.91 | 59.80 | 57.15 | 58.59 | 497,933 | -0.27(-0.46%) |
Feb 05, 2024 | 55.25 | 58.98 | 54.59 | 58.86 | 301,275 | +3.61(+6.53%) |
Feb 02, 2024 | 56.16 | 56.98 | 54.44 | 55.25 | 396,332 | -1.77(-3.10%) |