Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.66 | 44.71 | 44.55 | 44.70 | 740,638 | +0.08(+0.18%) |
Apr 23, 2024 | 44.40 | 44.65 | 44.36 | 44.62 | 1,058,479 | +0.16(+0.36%) |
Apr 22, 2024 | 44.28 | 44.51 | 44.25 | 44.46 | 601,479 | +0.45(+1.02%) |
Apr 19, 2024 | 43.83 | 44.06 | 43.83 | 44.01 | 699,859 | +0.20(+0.46%) |
Apr 18, 2024 | 43.77 | 43.95 | 43.61 | 43.81 | 669,900 | +0.04(+0.09%) |
Apr 17, 2024 | 43.98 | 43.98 | 43.74 | 43.77 | 613,697 | -0.13(-0.30%) |
Apr 16, 2024 | 43.95 | 44.00 | 43.81 | 43.90 | 782,268 | +0.03(+0.07%) |
Apr 15, 2024 | 44.26 | 44.26 | 43.86 | 43.87 | 648,768 | -0.17(-0.39%) |
Apr 12, 2024 | 44.40 | 44.40 | 43.98 | 44.04 | 604,522 | -0.65(-1.45%) |
Apr 11, 2024 | 44.56 | 44.73 | 44.37 | 44.69 | 627,278 | +0.07(+0.16%) |
Apr 10, 2024 | 44.53 | 44.62 | 44.35 | 44.62 | 885,120 | -0.20(-0.45%) |
Apr 09, 2024 | 44.80 | 44.83 | 44.62 | 44.82 | 491,129 | +0.03(+0.07%) |
Apr 08, 2024 | 44.75 | 44.86 | 44.57 | 44.79 | 514,758 | +0.32(+0.72%) |
Apr 05, 2024 | 44.38 | 44.55 | 44.27 | 44.47 | 533,299 | +0.44(+1.00%) |
Apr 04, 2024 | 44.33 | 44.47 | 44.03 | 44.03 | 749,948 | -0.18(-0.41%) |
Apr 03, 2024 | 44.10 | 44.30 | 44.04 | 44.21 | 748,609 | +0.33(+0.75%) |
Apr 02, 2024 | 43.95 | 44.01 | 43.87 | 43.88 | 751,348 | +0.18(+0.41%) |
Apr 01, 2024 | 43.90 | 43.99 | 43.66 | 43.70 | 1,550,356 | +0.14(+0.32%) |
Mar 28, 2024 | 43.48 | 43.60 | 43.47 | 43.56 | 702,999 | +0.40(+0.93%) |
Mar 27, 2024 | 43.20 | 43.20 | 43.06 | 43.16 | 751,574 | +0.27(+0.63%) |
Mar 26, 2024 | 42.94 | 42.98 | 42.87 | 42.89 | 536,198 | +0.17(+0.40%) |
Mar 25, 2024 | 42.69 | 42.77 | 42.66 | 42.72 | 619,494 | +0.06(+0.14%) |
Mar 22, 2024 | 42.79 | 42.79 | 42.61 | 42.66 | 867,611 | -0.07(-0.16%) |
Mar 21, 2024 | 42.95 | 42.95 | 42.73 | 42.73 | 626,224 | +0.14(+0.33%) |
Mar 20, 2024 | 42.30 | 42.65 | 42.30 | 42.59 | 773,203 | +0.32(+0.76%) |
Mar 19, 2024 | 42.24 | 42.31 | 42.09 | 42.27 | 3,269,383 | -0.47(-1.10%) |
Mar 18, 2024 | 42.84 | 42.88 | 42.68 | 42.74 | 1,416,230 | +0.17(+0.40%) |
Mar 15, 2024 | 42.83 | 42.88 | 42.52 | 42.57 | 2,941,424 | -0.21(-0.49%) |
Mar 14, 2024 | 42.99 | 43.16 | 42.72 | 42.78 | 3,069,670 | +0.30(+0.71%) |
Mar 13, 2024 | 42.72 | 42.72 | 42.36 | 42.48 | 2,107,090 | -1.51(-3.43%) |
Mar 12, 2024 | 44.16 | 44.16 | 43.82 | 43.99 | 811,973 | -0.26(-0.59%) |
Mar 11, 2024 | 44.35 | 44.35 | 44.17 | 44.25 | 1,227,017 | -0.62(-1.38%) |
Mar 08, 2024 | 44.91 | 45.02 | 44.81 | 44.87 | 2,964,384 | +0.00(+0.00%) |
Mar 07, 2024 | 44.73 | 44.90 | 44.68 | 44.87 | 1,230,219 | +0.16(+0.36%) |
Mar 06, 2024 | 44.73 | 44.77 | 44.65 | 44.71 | 1,174,349 | +0.10(+0.22%) |
Mar 05, 2024 | 44.71 | 44.83 | 44.56 | 44.61 | 1,873,468 | -0.03(-0.07%) |
Mar 04, 2024 | 44.61 | 44.66 | 44.56 | 44.64 | 1,347,213 | +0.14(+0.31%) |
Mar 01, 2024 | 44.42 | 44.55 | 44.35 | 44.50 | 985,682 | +0.77(+1.76%) |
Feb 29, 2024 | 43.86 | 43.87 | 43.66 | 43.73 | 1,362,499 | +0.09(+0.21%) |
Feb 28, 2024 | 43.70 | 43.70 | 43.42 | 43.64 | 1,334,646 | -0.58(-1.31%) |
Feb 27, 2024 | 44.22 | 44.24 | 44.13 | 44.22 | 844,703 | -0.02(-0.05%) |
Feb 26, 2024 | 44.21 | 44.26 | 44.16 | 44.24 | 828,704 | -0.23(-0.52%) |
Feb 23, 2024 | 44.43 | 44.50 | 44.37 | 44.47 | 678,616 | -0.04(-0.09%) |
Feb 22, 2024 | 44.37 | 44.51 | 44.29 | 44.51 | 1,170,537 | +0.50(+1.14%) |
Feb 21, 2024 | 44.01 | 44.06 | 43.85 | 44.01 | 876,483 | -0.43(-0.97%) |
Feb 20, 2024 | 44.40 | 44.49 | 44.35 | 44.44 | 1,813,043 | +0.28(+0.63%) |
Feb 16, 2024 | 44.09 | 44.25 | 44.07 | 44.16 | 794,057 | +0.05(+0.11%) |
Feb 15, 2024 | 43.94 | 44.12 | 43.90 | 44.11 | 1,152,422 | +0.54(+1.24%) |
Feb 14, 2024 | 43.48 | 43.59 | 43.47 | 43.57 | 973,996 | +1.02(+2.40%) |
Feb 13, 2024 | 42.66 | 42.79 | 42.41 | 42.55 | 951,102 | -0.40(-0.93%) |
Feb 12, 2024 | 42.97 | 43.04 | 42.81 | 42.95 | 1,165,013 | -0.76(-1.74%) |
Feb 09, 2024 | 43.57 | 43.73 | 43.44 | 43.71 | 776,440 | -0.01(-0.02%) |
Feb 08, 2024 | 43.79 | 43.79 | 43.66 | 43.72 | 919,853 | -0.20(-0.46%) |
Feb 07, 2024 | 43.93 | 44.00 | 43.86 | 43.92 | 1,084,836 | -0.11(-0.25%) |
Feb 06, 2024 | 43.83 | 44.08 | 43.83 | 44.03 | 1,167,189 | +0.68(+1.57%) |
Feb 05, 2024 | 43.31 | 43.38 | 43.22 | 43.35 | 787,768 | -0.04(-0.09%) |
Feb 02, 2024 | 43.23 | 43.42 | 43.07 | 43.39 | 1,076,099 | +0.32(+0.74%) |