Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.36 | 44.66 | 43.50 | 44.60 | 2,516,225 | +0.01(+0.02%) |
Apr 23, 2024 | 43.66 | 44.65 | 43.54 | 44.59 | 1,159,094 | +1.06(+2.44%) |
Apr 22, 2024 | 42.37 | 43.64 | 42.15 | 43.53 | 1,054,435 | +1.36(+3.23%) |
Apr 19, 2024 | 41.58 | 42.23 | 41.50 | 42.17 | 1,753,842 | +0.65(+1.57%) |
Apr 18, 2024 | 41.44 | 41.72 | 41.26 | 41.52 | 647,851 | +0.33(+0.80%) |
Apr 17, 2024 | 41.48 | 41.68 | 41.13 | 41.19 | 727,255 | +0.15(+0.37%) |
Apr 16, 2024 | 41.28 | 41.30 | 40.72 | 41.04 | 629,565 | -0.26(-0.63%) |
Apr 15, 2024 | 42.38 | 42.72 | 41.09 | 41.30 | 752,378 | -0.50(-1.20%) |
Apr 12, 2024 | 42.34 | 42.50 | 41.63 | 41.80 | 667,462 | -0.98(-2.29%) |
Apr 11, 2024 | 43.46 | 43.50 | 42.52 | 42.78 | 895,746 | -0.72(-1.66%) |
Apr 10, 2024 | 43.53 | 44.19 | 43.18 | 43.50 | 867,340 | -0.66(-1.49%) |
Apr 09, 2024 | 44.51 | 44.65 | 43.93 | 44.16 | 755,248 | -0.29(-0.65%) |
Apr 08, 2024 | 44.14 | 44.49 | 44.00 | 44.45 | 1,255,591 | +0.63(+1.44%) |
Apr 05, 2024 | 43.57 | 44.10 | 43.39 | 43.82 | 701,174 | +0.09(+0.21%) |
Apr 04, 2024 | 44.60 | 44.84 | 43.61 | 43.73 | 749,445 | -0.43(-0.97%) |
Apr 03, 2024 | 43.34 | 44.27 | 43.21 | 44.16 | 948,807 | +0.95(+2.20%) |
Apr 02, 2024 | 43.37 | 43.44 | 42.82 | 43.21 | 1,312,163 | -0.34(-0.78%) |
Apr 01, 2024 | 44.12 | 44.24 | 43.34 | 43.55 | 1,653,846 | -0.55(-1.25%) |
Mar 28, 2024 | 45.18 | 44.40 | 44.07 | 44.10 | 3,415,798 | -2.03(-4.40%) |
Mar 27, 2024 | 45.54 | 46.20 | 45.45 | 46.13 | 1,585,837 | +0.91(+2.01%) |
Mar 26, 2024 | 45.38 | 45.58 | 45.15 | 45.22 | 1,346,556 | -0.04(-0.09%) |
Mar 25, 2024 | 45.40 | 45.69 | 45.24 | 45.26 | 655,024 | -0.06(-0.13%) |
Mar 22, 2024 | 46.03 | 46.25 | 45.18 | 45.32 | 892,452 | -0.54(-1.18%) |
Mar 21, 2024 | 45.00 | 45.97 | 45.00 | 45.86 | 798,513 | +1.02(+2.27%) |
Mar 20, 2024 | 43.82 | 44.88 | 43.68 | 44.84 | 748,534 | +0.82(+1.86%) |
Mar 19, 2024 | 43.52 | 44.20 | 43.41 | 44.02 | 853,595 | +0.42(+0.96%) |
Mar 18, 2024 | 43.80 | 43.98 | 43.57 | 43.60 | 930,461 | +0.15(+0.35%) |
Mar 15, 2024 | 43.42 | 44.09 | 43.42 | 43.45 | 1,969,788 | -0.27(-0.62%) |
Mar 14, 2024 | 44.15 | 44.38 | 43.28 | 43.72 | 1,181,092 | -0.56(-1.26%) |
Mar 13, 2024 | 43.37 | 44.64 | 43.37 | 44.28 | 1,252,477 | +0.91(+2.10%) |
Mar 12, 2024 | 43.50 | 44.04 | 43.36 | 43.37 | 742,603 | +0.00(+0.00%) |
Mar 11, 2024 | 43.13 | 43.39 | 42.73 | 43.37 | 783,349 | +0.04(+0.09%) |
Mar 08, 2024 | 43.00 | 43.61 | 42.98 | 43.33 | 837,520 | +0.37(+0.86%) |
Mar 07, 2024 | 42.37 | 43.12 | 42.37 | 42.96 | 1,144,522 | +0.81(+1.92%) |
Mar 06, 2024 | 42.74 | 42.76 | 42.04 | 42.15 | 845,264 | -0.43(-1.01%) |
Mar 05, 2024 | 42.20 | 42.97 | 42.20 | 42.58 | 1,014,358 | +0.14(+0.33%) |
Mar 04, 2024 | 42.00 | 42.84 | 41.86 | 42.44 | 1,172,592 | +0.63(+1.51%) |
Mar 01, 2024 | 41.71 | 41.93 | 41.49 | 41.81 | 609,422 | -0.01(-0.02%) |
Feb 29, 2024 | 41.52 | 41.86 | 41.19 | 41.82 | 1,296,550 | +0.42(+1.01%) |
Feb 28, 2024 | 41.06 | 41.54 | 41.06 | 41.40 | 666,362 | +0.14(+0.34%) |
Feb 27, 2024 | 41.51 | 41.63 | 41.07 | 41.26 | 780,936 | +0.03(+0.07%) |
Feb 26, 2024 | 41.91 | 42.18 | 41.14 | 41.23 | 764,238 | -0.85(-2.02%) |
Feb 23, 2024 | 41.66 | 42.43 | 41.66 | 42.08 | 1,216,051 | +0.60(+1.45%) |
Feb 22, 2024 | 41.32 | 42.04 | 41.28 | 41.48 | 671,422 | +0.37(+0.90%) |
Feb 21, 2024 | 40.83 | 41.23 | 40.71 | 41.11 | 889,937 | +0.09(+0.22%) |
Feb 20, 2024 | 40.68 | 41.29 | 40.66 | 41.02 | 830,596 | -0.10(-0.24%) |
Feb 16, 2024 | 41.16 | 41.41 | 40.91 | 41.12 | 695,233 | -0.07(-0.17%) |
Feb 15, 2024 | 40.68 | 41.32 | 40.68 | 41.19 | 893,127 | +0.83(+2.06%) |
Feb 14, 2024 | 40.27 | 40.37 | 39.93 | 40.36 | 603,964 | +0.49(+1.22%) |
Feb 13, 2024 | 40.28 | 40.45 | 39.57 | 39.87 | 1,057,279 | -1.21(-2.95%) |
Feb 12, 2024 | 40.30 | 41.65 | 40.26 | 41.08 | 1,259,980 | +0.55(+1.35%) |
Feb 09, 2024 | 40.00 | 40.56 | 39.85 | 40.54 | 797,849 | +0.53(+1.31%) |
Feb 08, 2024 | 39.66 | 40.09 | 39.41 | 40.01 | 811,006 | +0.23(+0.57%) |
Feb 07, 2024 | 39.70 | 40.10 | 39.29 | 39.78 | 931,482 | +0.13(+0.33%) |
Feb 06, 2024 | 39.78 | 40.27 | 39.56 | 39.66 | 795,479 | -0.18(-0.45%) |
Feb 05, 2024 | 40.08 | 40.19 | 39.33 | 39.83 | 698,324 | -0.49(-1.21%) |
Feb 02, 2024 | 40.11 | 40.52 | 40.00 | 40.32 | 1,000,862 | +0.02(+0.05%) |