Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.46 | 44.26 | 38.67 | 44.01 | 301,795 | +0.50(+1.15%) |
Apr 25, 2024 | 44.68 | 44.76 | 43.13 | 43.51 | 277,047 | -1.39(-3.10%) |
Apr 24, 2024 | 44.30 | 44.91 | 44.30 | 44.90 | 95,739 | +0.27(+0.60%) |
Apr 23, 2024 | 44.43 | 44.93 | 44.43 | 44.63 | 109,375 | +0.29(+0.65%) |
Apr 22, 2024 | 44.42 | 44.98 | 44.22 | 44.34 | 113,833 | -0.02(-0.05%) |
Apr 19, 2024 | 43.16 | 44.37 | 43.12 | 44.36 | 130,581 | +1.26(+2.92%) |
Apr 18, 2024 | 42.68 | 43.18 | 42.51 | 43.10 | 103,971 | +0.62(+1.46%) |
Apr 17, 2024 | 42.49 | 42.55 | 42.08 | 42.48 | 95,213 | -0.05(-0.12%) |
Apr 16, 2024 | 42.55 | 42.70 | 42.36 | 42.53 | 81,860 | -0.12(-0.28%) |
Apr 15, 2024 | 42.73 | 42.92 | 42.41 | 42.65 | 77,906 | +0.04(+0.09%) |
Apr 12, 2024 | 42.65 | 42.87 | 42.32 | 42.61 | 73,467 | -0.13(-0.30%) |
Apr 11, 2024 | 43.10 | 43.10 | 42.48 | 42.74 | 67,977 | -0.33(-0.77%) |
Apr 10, 2024 | 43.19 | 43.19 | 42.56 | 43.07 | 169,423 | -0.26(-0.60%) |
Apr 09, 2024 | 43.70 | 43.70 | 43.07 | 43.33 | 56,205 | -0.41(-0.94%) |
Apr 08, 2024 | 44.21 | 44.26 | 43.73 | 43.74 | 76,964 | -0.45(-1.02%) |
Apr 05, 2024 | 44.27 | 44.45 | 44.02 | 44.19 | 176,408 | -0.18(-0.41%) |
Apr 04, 2024 | 45.38 | 45.38 | 44.35 | 44.37 | 114,485 | -0.70(-1.55%) |
Apr 03, 2024 | 44.78 | 45.19 | 44.55 | 45.07 | 141,663 | +0.17(+0.38%) |
Apr 02, 2024 | 44.78 | 44.97 | 44.45 | 44.90 | 194,884 | +0.13(+0.29%) |
Apr 01, 2024 | 45.41 | 45.68 | 44.54 | 44.77 | 78,700 | -0.62(-1.37%) |
Mar 28, 2024 | 45.14 | 45.59 | 45.12 | 45.39 | 155,636 | +0.38(+0.84%) |
Mar 27, 2024 | 44.99 | 45.16 | 44.62 | 45.01 | 93,137 | +0.27(+0.60%) |
Mar 26, 2024 | 44.29 | 44.94 | 44.29 | 44.74 | 108,985 | +0.49(+1.11%) |
Mar 25, 2024 | 44.20 | 44.48 | 44.05 | 44.25 | 82,255 | +0.25(+0.57%) |
Mar 22, 2024 | 44.65 | 44.65 | 43.84 | 44.00 | 132,381 | -0.42(-0.95%) |
Mar 21, 2024 | 44.28 | 44.74 | 44.10 | 44.42 | 117,230 | +0.12(+0.27%) |
Mar 20, 2024 | 44.14 | 44.58 | 43.96 | 44.30 | 110,584 | -0.04(-0.09%) |
Mar 19, 2024 | 44.28 | 45.12 | 44.27 | 44.34 | 182,717 | +0.24(+0.54%) |
Mar 18, 2024 | 44.27 | 44.51 | 43.95 | 44.10 | 131,214 | -0.26(-0.59%) |
Mar 15, 2024 | 43.80 | 44.48 | 43.75 | 44.36 | 241,586 | +0.26(+0.59%) |
Mar 14, 2024 | 44.13 | 44.40 | 43.61 | 44.10 | 140,036 | +0.00(+0.00%) |
Mar 13, 2024 | 44.40 | 44.65 | 43.81 | 44.10 | 97,998 | -0.38(-0.85%) |
Mar 12, 2024 | 44.52 | 44.65 | 44.29 | 44.48 | 100,425 | -0.13(-0.29%) |
Mar 11, 2024 | 44.75 | 44.94 | 44.47 | 44.61 | 84,314 | -0.21(-0.47%) |
Mar 08, 2024 | 45.07 | 45.30 | 44.74 | 44.82 | 102,579 | -0.03(-0.07%) |
Mar 07, 2024 | 45.52 | 45.52 | 44.77 | 44.85 | 102,693 | -0.46(-1.02%) |
Mar 06, 2024 | 45.76 | 45.84 | 45.01 | 45.31 | 165,473 | -0.26(-0.57%) |
Mar 05, 2024 | 45.27 | 45.80 | 45.14 | 45.57 | 193,018 | +0.38(+0.84%) |
Mar 04, 2024 | 44.96 | 45.66 | 44.96 | 45.19 | 209,798 | +0.19(+0.42%) |
Mar 01, 2024 | 45.74 | 45.91 | 44.87 | 45.00 | 121,288 | -0.71(-1.55%) |
Feb 29, 2024 | 45.91 | 46.00 | 45.34 | 45.71 | 133,101 | +0.06(+0.13%) |
Feb 28, 2024 | 46.05 | 46.31 | 45.62 | 45.65 | 192,672 | -0.35(-0.76%) |
Feb 27, 2024 | 44.08 | 46.09 | 44.08 | 46.00 | 231,373 | -0.08(-0.17%) |
Feb 26, 2024 | 45.63 | 46.37 | 45.62 | 46.08 | 186,515 | +0.22(+0.48%) |
Feb 23, 2024 | 46.03 | 46.25 | 45.77 | 45.86 | 99,810 | -0.19(-0.41%) |
Feb 22, 2024 | 44.80 | 46.08 | 44.66 | 46.05 | 127,212 | +0.92(+2.05%) |
Feb 21, 2024 | 44.98 | 45.77 | 44.98 | 45.13 | 196,997 | +0.38(+0.84%) |
Feb 20, 2024 | 44.82 | 45.69 | 44.08 | 44.75 | 291,155 | +0.00(+0.00%) |
Feb 16, 2024 | 43.98 | 46.50 | 42.74 | 44.75 | 273,349 | +1.69(+3.92%) |
Feb 15, 2024 | 42.55 | 43.39 | 42.35 | 43.06 | 144,004 | +0.73(+1.71%) |
Feb 14, 2024 | 42.36 | 42.57 | 41.70 | 42.33 | 155,505 | +0.32(+0.76%) |
Feb 13, 2024 | 41.95 | 42.17 | 41.60 | 42.01 | 187,614 | -0.29(-0.68%) |
Feb 12, 2024 | 41.48 | 42.58 | 41.48 | 42.30 | 130,664 | +0.89(+2.16%) |
Feb 09, 2024 | 40.51 | 41.63 | 40.38 | 41.41 | 125,685 | +0.79(+1.93%) |
Feb 08, 2024 | 39.53 | 40.69 | 39.44 | 40.62 | 203,257 | +1.05(+2.66%) |
Feb 07, 2024 | 40.27 | 40.27 | 39.55 | 39.57 | 295,260 | -0.69(-1.70%) |
Feb 06, 2024 | 40.15 | 40.44 | 39.64 | 40.26 | 113,873 | +0.07(+0.17%) |
Feb 05, 2024 | 40.18 | 40.33 | 39.78 | 40.19 | 152,403 | -0.34(-0.83%) |
Feb 02, 2024 | 40.43 | 40.80 | 40.33 | 40.52 | 86,109 | -0.06(-0.15%) |