Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 43.45 | 44.18 | 43.01 | 43.82 | 585,790 | +0.61(+1.41%) |
Apr 19, 2024 | 42.86 | 43.69 | 42.56 | 43.21 | 704,436 | +0.10(+0.23%) |
Apr 18, 2024 | 43.15 | 43.92 | 42.85 | 43.11 | 648,214 | +0.05(+0.12%) |
Apr 17, 2024 | 43.63 | 43.87 | 42.70 | 43.06 | 521,913 | -0.16(-0.37%) |
Apr 16, 2024 | 43.35 | 43.73 | 42.89 | 43.22 | 444,192 | -0.48(-1.10%) |
Apr 15, 2024 | 44.77 | 45.12 | 43.66 | 43.70 | 644,906 | +0.17(+0.39%) |
Apr 12, 2024 | 44.71 | 44.99 | 43.50 | 43.53 | 470,389 | -1.69(-3.74%) |
Apr 11, 2024 | 44.98 | 45.41 | 44.55 | 45.22 | 545,275 | +0.24(+0.53%) |
Apr 10, 2024 | 44.85 | 45.36 | 44.18 | 44.98 | 777,811 | -0.53(-1.16%) |
Apr 09, 2024 | 46.07 | 46.40 | 45.30 | 45.51 | 405,656 | -0.46(-1.00%) |
Apr 08, 2024 | 45.45 | 46.24 | 45.40 | 45.97 | 510,349 | +0.76(+1.68%) |
Apr 05, 2024 | 45.15 | 45.80 | 45.05 | 45.21 | 488,633 | +0.02(+0.04%) |
Apr 04, 2024 | 46.80 | 46.89 | 45.16 | 45.19 | 587,332 | -1.02(-2.21%) |
Apr 03, 2024 | 45.95 | 46.66 | 45.95 | 46.21 | 412,828 | +0.13(+0.28%) |
Apr 02, 2024 | 46.22 | 46.64 | 45.90 | 46.08 | 622,077 | -0.67(-1.43%) |
Apr 01, 2024 | 47.37 | 47.37 | 46.69 | 46.75 | 605,434 | -0.46(-0.97%) |
Mar 28, 2024 | 47.66 | 47.00 | 46.91 | 47.21 | 1,306,271 | -0.54(-1.13%) |
Mar 27, 2024 | 47.78 | 47.81 | 47.31 | 47.75 | 914,843 | +0.35(+0.74%) |
Mar 26, 2024 | 47.20 | 47.40 | 46.23 | 47.40 | 988,445 | +1.61(+3.52%) |
Mar 25, 2024 | 46.00 | 46.44 | 45.19 | 45.79 | 553,686 | -0.02(-0.04%) |
Mar 22, 2024 | 45.93 | 46.25 | 45.56 | 45.81 | 499,350 | -0.16(-0.35%) |
Mar 21, 2024 | 46.43 | 46.56 | 45.66 | 45.97 | 522,177 | +0.00(+0.00%) |
Mar 20, 2024 | 44.46 | 46.09 | 44.46 | 45.97 | 528,589 | +1.21(+2.70%) |
Mar 19, 2024 | 44.97 | 45.39 | 44.20 | 44.76 | 677,144 | -0.29(-0.64%) |
Mar 18, 2024 | 45.49 | 45.69 | 44.82 | 45.05 | 612,085 | -0.22(-0.49%) |
Mar 15, 2024 | 44.44 | 45.93 | 44.44 | 45.27 | 1,222,880 | +0.79(+1.78%) |
Mar 14, 2024 | 46.00 | 46.00 | 44.30 | 44.48 | 725,890 | -1.61(-3.49%) |
Mar 13, 2024 | 45.26 | 46.41 | 45.18 | 46.09 | 656,821 | +0.42(+0.92%) |
Mar 12, 2024 | 45.69 | 46.01 | 45.25 | 45.67 | 554,313 | -0.20(-0.44%) |
Mar 11, 2024 | 44.27 | 46.21 | 44.20 | 45.87 | 718,947 | +1.15(+2.57%) |
Mar 08, 2024 | 45.00 | 45.43 | 44.22 | 44.72 | 819,022 | -0.21(-0.47%) |
Mar 07, 2024 | 46.16 | 46.94 | 44.89 | 44.93 | 624,284 | -1.11(-2.41%) |
Mar 06, 2024 | 45.88 | 46.82 | 45.44 | 46.04 | 818,200 | +1.72(+3.88%) |
Mar 05, 2024 | 44.13 | 45.05 | 43.88 | 44.32 | 745,220 | +0.00(+0.00%) |
Mar 04, 2024 | 45.34 | 46.22 | 44.30 | 44.32 | 877,789 | -0.81(-1.79%) |
Mar 01, 2024 | 46.82 | 46.84 | 44.87 | 45.13 | 1,178,279 | +0.25(+0.56%) |
Feb 29, 2024 | 48.65 | 48.65 | 44.53 | 44.88 | 2,349,214 | -3.76(-7.73%) |
Feb 28, 2024 | 48.00 | 49.02 | 47.77 | 48.64 | 1,230,510 | +0.40(+0.83%) |
Feb 27, 2024 | 48.00 | 48.77 | 47.72 | 48.24 | 1,247,906 | +0.55(+1.15%) |
Feb 26, 2024 | 46.88 | 47.78 | 46.61 | 47.69 | 699,291 | +0.86(+1.84%) |
Feb 23, 2024 | 45.91 | 47.09 | 45.91 | 46.83 | 872,627 | +0.62(+1.34%) |
Feb 22, 2024 | 44.90 | 46.23 | 44.90 | 46.21 | 983,499 | +1.51(+3.38%) |
Feb 21, 2024 | 43.74 | 44.81 | 43.74 | 44.70 | 586,632 | +0.86(+1.96%) |
Feb 20, 2024 | 43.87 | 44.44 | 43.76 | 43.84 | 619,588 | -0.30(-0.68%) |
Feb 16, 2024 | 43.65 | 44.54 | 43.42 | 44.14 | 760,946 | -0.11(-0.25%) |
Feb 15, 2024 | 43.47 | 44.50 | 43.47 | 44.25 | 576,866 | +1.08(+2.50%) |
Feb 14, 2024 | 42.23 | 43.30 | 41.87 | 43.17 | 628,130 | +1.43(+3.43%) |
Feb 13, 2024 | 42.92 | 42.92 | 41.35 | 41.74 | 1,017,982 | -2.40(-5.44%) |
Feb 12, 2024 | 42.79 | 44.20 | 42.74 | 44.14 | 630,257 | +1.40(+3.28%) |
Feb 09, 2024 | 42.20 | 42.81 | 41.71 | 42.74 | 674,679 | +0.52(+1.23%) |
Feb 08, 2024 | 42.27 | 42.55 | 41.95 | 42.22 | 592,300 | +0.16(+0.38%) |
Feb 07, 2024 | 42.11 | 42.56 | 41.75 | 42.06 | 570,976 | -0.03(-0.07%) |
Feb 06, 2024 | 41.25 | 42.13 | 40.88 | 42.09 | 1,327,657 | +0.83(+2.01%) |
Feb 05, 2024 | 41.36 | 41.47 | 40.65 | 41.26 | 3,279,280 | -0.75(-1.79%) |
Feb 02, 2024 | 41.50 | 42.29 | 41.05 | 42.01 | 403,519 | -0.10(-0.24%) |