Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 44.05 | 45.03 | 43.84 | 44.94 | 1,690,688 | +1.14(+2.60%) |
Apr 18, 2024 | 42.70 | 43.93 | 41.34 | 43.80 | 2,169,334 | +1.98(+4.73%) |
Apr 17, 2024 | 42.54 | 42.54 | 41.68 | 41.82 | 1,474,864 | +0.04(+0.10%) |
Apr 16, 2024 | 41.97 | 42.13 | 41.47 | 41.78 | 988,991 | -0.64(-1.51%) |
Apr 15, 2024 | 43.12 | 43.52 | 41.97 | 42.42 | 1,099,427 | -0.35(-0.82%) |
Apr 12, 2024 | 42.32 | 42.92 | 42.32 | 42.77 | 929,877 | -0.26(-0.60%) |
Apr 11, 2024 | 42.99 | 43.26 | 42.15 | 43.03 | 978,236 | +0.30(+0.70%) |
Apr 10, 2024 | 44.16 | 44.31 | 42.55 | 42.73 | 1,773,253 | -2.50(-5.52%) |
Apr 09, 2024 | 44.60 | 45.28 | 44.54 | 45.23 | 800,143 | +0.68(+1.54%) |
Apr 08, 2024 | 44.10 | 44.86 | 43.91 | 44.54 | 590,427 | +0.76(+1.74%) |
Apr 05, 2024 | 43.08 | 43.92 | 42.97 | 43.78 | 636,046 | +0.44(+1.01%) |
Apr 04, 2024 | 44.43 | 44.88 | 43.25 | 43.34 | 588,656 | -0.51(-1.15%) |
Apr 03, 2024 | 43.79 | 44.16 | 43.53 | 43.85 | 931,179 | +0.07(+0.16%) |
Apr 02, 2024 | 44.55 | 44.56 | 43.70 | 43.78 | 977,656 | -0.69(-1.56%) |
Apr 01, 2024 | 45.08 | 45.23 | 44.20 | 44.47 | 937,126 | -0.57(-1.28%) |
Mar 28, 2024 | 44.98 | 45.10 | 44.87 | 45.05 | 669,014 | -0.09(-0.20%) |
Mar 27, 2024 | 43.71 | 45.15 | 43.71 | 45.14 | 777,263 | +1.73(+4.00%) |
Mar 26, 2024 | 43.93 | 44.02 | 43.31 | 43.40 | 529,168 | -0.20(-0.45%) |
Mar 25, 2024 | 43.29 | 44.03 | 43.29 | 43.60 | 625,066 | +0.26(+0.59%) |
Mar 22, 2024 | 44.59 | 44.59 | 43.30 | 43.34 | 945,708 | -1.05(-2.37%) |
Mar 21, 2024 | 44.05 | 44.61 | 43.71 | 44.39 | 1,006,735 | +0.89(+2.05%) |
Mar 20, 2024 | 42.09 | 43.84 | 42.07 | 43.50 | 1,366,363 | +1.20(+2.83%) |
Mar 19, 2024 | 41.89 | 42.42 | 41.69 | 42.30 | 730,838 | +0.33(+0.78%) |
Mar 18, 2024 | 42.28 | 42.54 | 41.97 | 41.98 | 914,303 | -0.26(-0.61%) |
Mar 15, 2024 | 41.79 | 42.64 | 41.79 | 42.23 | 3,887,467 | +0.47(+1.11%) |
Mar 14, 2024 | 42.26 | 42.78 | 41.40 | 41.77 | 1,072,643 | -0.94(-2.20%) |
Mar 13, 2024 | 42.41 | 43.26 | 42.40 | 42.71 | 878,550 | +0.21(+0.49%) |
Mar 12, 2024 | 43.12 | 43.13 | 42.15 | 42.50 | 1,167,406 | -0.53(-1.22%) |
Mar 11, 2024 | 43.94 | 43.97 | 42.99 | 43.03 | 1,127,215 | -0.74(-1.70%) |
Mar 08, 2024 | 44.06 | 44.65 | 43.47 | 43.77 | 634,260 | +0.23(+0.52%) |
Mar 07, 2024 | 43.86 | 44.26 | 43.28 | 43.54 | 1,111,868 | +0.04(+0.09%) |
Mar 06, 2024 | 44.06 | 44.19 | 42.86 | 43.50 | 1,270,933 | -0.57(-1.30%) |
Mar 05, 2024 | 42.24 | 44.74 | 42.23 | 44.08 | 1,586,799 | +1.75(+4.14%) |
Mar 04, 2024 | 43.64 | 44.06 | 42.30 | 42.32 | 969,866 | -0.63(-1.48%) |
Mar 01, 2024 | 43.09 | 43.09 | 41.98 | 42.96 | 830,835 | -0.45(-1.03%) |
Feb 29, 2024 | 43.55 | 43.70 | 42.83 | 43.40 | 1,280,989 | +0.70(+1.65%) |
Feb 28, 2024 | 42.86 | 43.08 | 42.48 | 42.70 | 1,731,843 | -0.51(-1.17%) |
Feb 27, 2024 | 42.27 | 43.23 | 42.00 | 43.21 | 1,547,871 | +1.46(+3.49%) |
Feb 26, 2024 | 41.81 | 42.14 | 41.18 | 41.75 | 923,240 | -0.06(-0.14%) |
Feb 23, 2024 | 41.85 | 42.27 | 41.38 | 41.81 | 701,927 | +0.06(+0.14%) |
Feb 22, 2024 | 41.86 | 42.04 | 41.36 | 41.75 | 874,613 | +0.13(+0.31%) |
Feb 21, 2024 | 41.54 | 41.84 | 41.19 | 41.62 | 1,145,349 | -0.12(-0.28%) |
Feb 20, 2024 | 41.62 | 42.05 | 41.55 | 41.74 | 1,001,824 | -0.53(-1.24%) |
Feb 16, 2024 | 42.36 | 42.75 | 42.05 | 42.26 | 1,220,237 | -0.63(-1.48%) |
Feb 15, 2024 | 42.57 | 43.48 | 42.31 | 42.90 | 1,250,835 | +0.66(+1.57%) |
Feb 14, 2024 | 41.92 | 42.27 | 41.36 | 42.23 | 1,362,694 | +1.01(+2.45%) |
Feb 13, 2024 | 41.19 | 41.68 | 40.49 | 41.22 | 1,761,080 | -1.54(-3.59%) |
Feb 12, 2024 | 42.22 | 43.28 | 42.22 | 42.76 | 1,274,593 | +0.59(+1.41%) |
Feb 09, 2024 | 42.05 | 42.42 | 41.75 | 42.17 | 1,501,276 | +0.27(+0.64%) |
Feb 08, 2024 | 41.20 | 41.96 | 40.98 | 41.90 | 797,356 | +0.47(+1.12%) |
Feb 07, 2024 | 41.50 | 41.91 | 40.11 | 41.43 | 1,625,332 | +0.03(+0.07%) |
Feb 06, 2024 | 41.63 | 42.25 | 41.08 | 41.40 | 1,542,873 | -0.23(-0.55%) |
Feb 05, 2024 | 41.93 | 42.15 | 41.11 | 41.63 | 1,766,460 | -0.87(-2.05%) |
Feb 02, 2024 | 41.09 | 42.92 | 40.96 | 42.50 | 1,599,120 | +0.47(+1.11%) |