Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 43.35 | 43.35 | 41.98 | 42.48 | 131,484 | -1.48(-3.37%) |
Apr 24, 2024 | 42.85 | 44.03 | 42.77 | 43.96 | 181,597 | +0.86(+2.00%) |
Apr 23, 2024 | 42.94 | 43.78 | 42.94 | 43.10 | 81,181 | +0.16(+0.37%) |
Apr 22, 2024 | 43.10 | 43.19 | 42.39 | 42.94 | 111,529 | +0.17(+0.40%) |
Apr 19, 2024 | 41.63 | 42.84 | 41.63 | 42.77 | 277,525 | +0.89(+2.13%) |
Apr 18, 2024 | 41.99 | 42.48 | 41.72 | 41.88 | 128,209 | +0.15(+0.36%) |
Apr 17, 2024 | 42.20 | 42.23 | 41.17 | 41.73 | 155,341 | -0.47(-1.11%) |
Apr 16, 2024 | 42.11 | 42.45 | 41.41 | 42.20 | 60,654 | -0.21(-0.50%) |
Apr 15, 2024 | 42.74 | 43.10 | 42.35 | 42.41 | 75,324 | -0.08(-0.19%) |
Apr 12, 2024 | 43.25 | 43.45 | 42.34 | 42.49 | 62,539 | -1.07(-2.46%) |
Apr 11, 2024 | 43.12 | 43.61 | 42.66 | 43.56 | 78,630 | +0.30(+0.69%) |
Apr 10, 2024 | 42.95 | 43.40 | 41.47 | 43.26 | 124,615 | -0.78(-1.77%) |
Apr 09, 2024 | 44.07 | 44.47 | 43.77 | 44.04 | 55,659 | +0.02(+0.05%) |
Apr 08, 2024 | 44.55 | 44.74 | 43.92 | 44.02 | 59,491 | -0.43(-0.97%) |
Apr 05, 2024 | 43.49 | 44.54 | 43.49 | 44.45 | 118,663 | +0.89(+2.04%) |
Apr 04, 2024 | 44.26 | 44.73 | 43.44 | 43.56 | 106,008 | -0.31(-0.71%) |
Apr 03, 2024 | 42.49 | 43.87 | 42.49 | 43.87 | 91,537 | +1.18(+2.76%) |
Apr 02, 2024 | 42.09 | 42.84 | 42.03 | 42.69 | 141,763 | -0.04(-0.09%) |
Apr 01, 2024 | 44.03 | 44.03 | 42.73 | 42.73 | 122,605 | -0.98(-2.24%) |
Mar 28, 2024 | 43.61 | 43.80 | 43.80 | 43.71 | 111,583 | +0.24(+0.55%) |
Mar 27, 2024 | 42.79 | 43.54 | 42.66 | 43.47 | 75,211 | +1.20(+2.84%) |
Mar 26, 2024 | 42.49 | 42.66 | 41.82 | 42.27 | 76,022 | +0.16(+0.38%) |
Mar 25, 2024 | 42.22 | 42.49 | 41.98 | 42.11 | 68,959 | +0.12(+0.29%) |
Mar 22, 2024 | 42.35 | 42.47 | 41.74 | 41.99 | 119,036 | -0.23(-0.54%) |
Mar 21, 2024 | 41.44 | 42.41 | 41.44 | 42.22 | 114,719 | +0.82(+1.98%) |
Mar 20, 2024 | 40.60 | 41.72 | 40.11 | 41.40 | 108,521 | +0.78(+1.92%) |
Mar 19, 2024 | 39.98 | 40.80 | 39.98 | 40.62 | 72,561 | +0.61(+1.52%) |
Mar 18, 2024 | 40.46 | 40.79 | 39.96 | 40.01 | 130,790 | -0.63(-1.55%) |
Mar 15, 2024 | 39.94 | 41.01 | 39.94 | 40.64 | 404,546 | +0.60(+1.50%) |
Mar 14, 2024 | 40.14 | 40.36 | 39.58 | 40.04 | 116,142 | -0.33(-0.82%) |
Mar 13, 2024 | 39.89 | 40.82 | 39.89 | 40.37 | 126,418 | +0.43(+1.08%) |
Mar 12, 2024 | 40.35 | 40.87 | 39.93 | 39.94 | 171,331 | -0.49(-1.21%) |
Mar 11, 2024 | 41.75 | 41.79 | 40.15 | 40.43 | 120,994 | -1.35(-3.23%) |
Mar 08, 2024 | 42.80 | 43.03 | 41.58 | 41.78 | 167,042 | -0.30(-0.71%) |
Mar 07, 2024 | 41.03 | 42.13 | 40.80 | 42.08 | 145,924 | +0.53(+1.27%) |
Mar 06, 2024 | 41.00 | 41.71 | 40.80 | 41.55 | 139,349 | +0.91(+2.23%) |
Mar 05, 2024 | 40.11 | 41.11 | 39.92 | 40.64 | 183,707 | +0.12(+0.30%) |
Mar 04, 2024 | 40.62 | 41.08 | 40.25 | 40.52 | 182,722 | -0.05(-0.12%) |
Mar 01, 2024 | 40.48 | 40.99 | 39.86 | 40.57 | 284,886 | +0.10(+0.25%) |
Feb 29, 2024 | 39.68 | 40.65 | 38.83 | 40.48 | 421,991 | +1.91(+4.96%) |
Feb 28, 2024 | 39.84 | 41.26 | 37.53 | 38.56 | 242,209 | +2.34(+6.47%) |
Feb 27, 2024 | 35.44 | 36.37 | 35.29 | 36.22 | 175,854 | +0.95(+2.69%) |
Feb 26, 2024 | 34.87 | 35.63 | 34.87 | 35.27 | 76,331 | +0.16(+0.45%) |
Feb 23, 2024 | 34.77 | 35.39 | 34.44 | 35.11 | 65,100 | +0.28(+0.80%) |
Feb 22, 2024 | 35.07 | 35.21 | 34.47 | 34.83 | 100,447 | -0.34(-0.96%) |
Feb 21, 2024 | 34.65 | 35.36 | 34.65 | 35.17 | 137,368 | +0.40(+1.15%) |
Feb 20, 2024 | 34.98 | 35.06 | 34.48 | 34.77 | 72,491 | -0.81(-2.27%) |
Feb 16, 2024 | 35.48 | 35.83 | 34.84 | 35.58 | 104,610 | -0.19(-0.53%) |
Feb 15, 2024 | 34.89 | 35.78 | 34.56 | 35.77 | 450,876 | +1.06(+3.04%) |
Feb 14, 2024 | 34.12 | 34.96 | 33.89 | 34.71 | 108,217 | +0.93(+2.74%) |
Feb 13, 2024 | 34.90 | 35.29 | 33.40 | 33.79 | 120,254 | -2.41(-6.66%) |
Feb 12, 2024 | 35.25 | 36.23 | 35.25 | 36.20 | 85,285 | +1.15(+3.27%) |
Feb 09, 2024 | 35.31 | 35.31 | 34.56 | 35.05 | 69,638 | -0.25(-0.71%) |
Feb 08, 2024 | 34.64 | 35.42 | 34.17 | 35.30 | 88,925 | +0.57(+1.64%) |
Feb 07, 2024 | 35.31 | 35.77 | 34.69 | 34.73 | 71,213 | -0.56(-1.58%) |
Feb 06, 2024 | 34.86 | 35.91 | 34.74 | 35.29 | 78,056 | +0.30(+0.85%) |
Feb 05, 2024 | 35.76 | 35.76 | 34.85 | 34.99 | 87,752 | -0.95(-2.64%) |
Feb 02, 2024 | 35.28 | 36.39 | 35.05 | 35.94 | 78,321 | +0.17(+0.47%) |