Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 43.08 | 43.64 | 42.60 | 43.56 | 395,306 | +0.52(+1.21%) |
Apr 26, 2024 | 43.23 | 44.12 | 42.94 | 43.04 | 630,741 | +0.31(+0.73%) |
Apr 25, 2024 | 41.48 | 43.33 | 40.11 | 42.73 | 933,555 | -0.66(-1.52%) |
Apr 24, 2024 | 44.47 | 44.70 | 43.11 | 43.39 | 552,114 | -0.78(-1.77%) |
Apr 23, 2024 | 43.50 | 44.52 | 43.00 | 44.17 | 428,062 | +0.61(+1.40%) |
Apr 22, 2024 | 41.89 | 44.00 | 41.81 | 43.56 | 637,002 | +1.63(+3.89%) |
Apr 19, 2024 | 41.01 | 42.23 | 40.99 | 41.93 | 307,536 | +0.62(+1.50%) |
Apr 18, 2024 | 41.29 | 41.87 | 40.93 | 41.31 | 405,123 | +0.00(+0.00%) |
Apr 17, 2024 | 41.74 | 42.65 | 41.23 | 41.31 | 348,719 | -0.87(-2.06%) |
Apr 16, 2024 | 41.30 | 42.68 | 41.00 | 42.18 | 487,649 | +0.51(+1.22%) |
Apr 15, 2024 | 43.93 | 44.24 | 41.49 | 41.67 | 599,637 | -1.57(-3.63%) |
Apr 12, 2024 | 43.15 | 43.87 | 43.04 | 43.24 | 472,480 | -0.10(-0.23%) |
Apr 11, 2024 | 43.75 | 43.93 | 42.83 | 43.34 | 539,166 | -0.04(-0.09%) |
Apr 10, 2024 | 43.08 | 43.68 | 43.00 | 43.38 | 448,992 | +0.28(+0.65%) |
Apr 09, 2024 | 42.95 | 44.25 | 42.04 | 43.10 | 399,166 | -0.70(-1.60%) |
Apr 08, 2024 | 42.46 | 43.94 | 42.21 | 43.80 | 1,080,643 | +1.34(+3.16%) |
Apr 05, 2024 | 41.50 | 42.74 | 41.23 | 42.46 | 628,521 | +1.16(+2.81%) |
Apr 04, 2024 | 42.12 | 42.22 | 41.27 | 41.30 | 1,401,488 | -0.62(-1.48%) |
Apr 03, 2024 | 41.50 | 42.50 | 41.32 | 41.92 | 443,702 | +0.45(+1.09%) |
Apr 02, 2024 | 41.60 | 41.77 | 40.57 | 41.47 | 305,492 | +0.16(+0.39%) |
Apr 01, 2024 | 41.40 | 41.66 | 40.67 | 41.31 | 196,419 | -0.07(-0.17%) |
Mar 28, 2024 | 41.80 | 42.35 | 41.12 | 41.38 | 287,686 | -0.86(-2.04%) |
Mar 27, 2024 | 41.91 | 42.59 | 41.57 | 42.24 | 427,392 | +0.27(+0.64%) |
Mar 26, 2024 | 42.55 | 42.90 | 41.84 | 41.97 | 356,876 | -0.58(-1.36%) |
Mar 25, 2024 | 43.29 | 43.87 | 42.34 | 42.55 | 440,498 | -0.91(-2.09%) |
Mar 22, 2024 | 43.34 | 43.99 | 43.00 | 43.46 | 434,816 | +0.19(+0.44%) |
Mar 21, 2024 | 43.31 | 43.50 | 42.46 | 43.27 | 572,756 | +0.28(+0.65%) |
Mar 20, 2024 | 42.89 | 43.03 | 42.11 | 42.99 | 620,531 | +0.44(+1.03%) |
Mar 19, 2024 | 42.00 | 43.61 | 41.18 | 42.55 | 812,082 | +0.69(+1.65%) |
Mar 18, 2024 | 43.81 | 43.90 | 40.18 | 41.86 | 1,176,427 | +1.11(+2.72%) |
Mar 15, 2024 | 38.99 | 40.80 | 38.97 | 40.75 | 638,127 | +1.42(+3.61%) |
Mar 14, 2024 | 40.00 | 40.86 | 39.28 | 39.33 | 801,072 | -0.42(-1.06%) |
Mar 13, 2024 | 39.10 | 39.79 | 38.97 | 39.75 | 681,449 | +1.17(+3.03%) |
Mar 12, 2024 | 36.74 | 38.84 | 36.64 | 38.58 | 795,338 | +1.88(+5.12%) |
Mar 11, 2024 | 36.41 | 37.07 | 35.54 | 36.70 | 563,374 | +0.11(+0.30%) |
Mar 08, 2024 | 36.38 | 36.81 | 35.90 | 36.59 | 264,055 | +0.09(+0.25%) |
Mar 07, 2024 | 37.41 | 37.63 | 36.23 | 36.50 | 559,951 | -1.16(-3.08%) |
Mar 06, 2024 | 37.06 | 37.99 | 36.84 | 37.66 | 605,118 | +1.08(+2.95%) |
Mar 05, 2024 | 36.44 | 37.37 | 36.31 | 36.58 | 409,727 | -0.02(-0.05%) |
Mar 04, 2024 | 37.99 | 38.22 | 36.43 | 36.60 | 444,825 | -0.93(-2.48%) |
Mar 01, 2024 | 37.28 | 37.86 | 36.89 | 37.53 | 522,896 | +0.73(+1.98%) |
Feb 29, 2024 | 36.34 | 37.19 | 36.22 | 36.80 | 425,031 | +0.74(+2.05%) |
Feb 28, 2024 | 35.50 | 36.30 | 35.34 | 36.06 | 671,020 | +0.45(+1.26%) |
Feb 27, 2024 | 35.84 | 36.23 | 35.40 | 35.61 | 393,855 | -0.26(-0.72%) |
Feb 26, 2024 | 35.58 | 36.46 | 35.58 | 35.87 | 320,440 | +0.18(+0.50%) |
Feb 23, 2024 | 36.25 | 36.30 | 35.18 | 35.69 | 421,717 | -0.44(-1.22%) |
Feb 22, 2024 | 36.03 | 37.47 | 36.03 | 36.13 | 845,210 | +0.10(+0.28%) |
Feb 21, 2024 | 35.40 | 36.10 | 34.50 | 36.03 | 816,710 | +1.18(+3.39%) |
Feb 20, 2024 | 34.02 | 35.14 | 34.02 | 34.85 | 1,023,517 | +1.24(+3.69%) |
Feb 16, 2024 | 32.98 | 34.31 | 32.64 | 33.61 | 700,340 | +0.64(+1.94%) |
Feb 15, 2024 | 31.94 | 32.97 | 31.92 | 32.97 | 442,291 | +1.07(+3.35%) |
Feb 14, 2024 | 31.21 | 31.99 | 30.96 | 31.90 | 469,829 | +1.10(+3.57%) |
Feb 13, 2024 | 30.60 | 31.04 | 30.46 | 30.80 | 177,443 | +0.00(+0.00%) |
Feb 12, 2024 | 30.95 | 31.38 | 30.61 | 30.80 | 222,811 | -0.13(-0.42%) |
Feb 09, 2024 | 31.50 | 31.90 | 30.89 | 30.93 | 536,501 | -0.50(-1.59%) |
Feb 08, 2024 | 32.20 | 32.55 | 31.12 | 31.43 | 416,472 | -0.81(-2.51%) |
Feb 07, 2024 | 31.88 | 32.61 | 31.63 | 32.24 | 247,662 | +0.29(+0.91%) |
Feb 06, 2024 | 31.53 | 32.35 | 31.39 | 31.95 | 556,834 | +0.52(+1.65%) |
Feb 05, 2024 | 32.17 | 32.46 | 31.18 | 31.43 | 303,619 | -0.79(-2.45%) |
Feb 02, 2024 | 32.87 | 33.10 | 32.21 | 32.22 | 218,244 | -0.67(-2.04%) |