Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.11 | 41.66 | 40.84 | 41.41 | 323,119 | -0.04(-0.10%) |
Apr 23, 2024 | 41.35 | 42.19 | 41.35 | 41.45 | 232,108 | +0.10(+0.24%) |
Apr 22, 2024 | 41.21 | 41.41 | 40.88 | 41.35 | 215,455 | +0.16(+0.39%) |
Apr 19, 2024 | 40.55 | 41.26 | 40.55 | 41.19 | 390,594 | +0.44(+1.08%) |
Apr 18, 2024 | 41.20 | 41.45 | 40.65 | 40.75 | 459,538 | -0.42(-1.02%) |
Apr 17, 2024 | 42.52 | 42.70 | 41.10 | 41.17 | 491,094 | -1.25(-2.95%) |
Apr 16, 2024 | 43.13 | 43.13 | 42.32 | 42.42 | 298,148 | -0.81(-1.87%) |
Apr 15, 2024 | 43.91 | 44.05 | 42.93 | 43.23 | 179,339 | -0.68(-1.55%) |
Apr 12, 2024 | 44.22 | 44.70 | 43.64 | 43.91 | 219,797 | -0.57(-1.28%) |
Apr 11, 2024 | 44.12 | 44.72 | 43.89 | 44.48 | 292,176 | +0.49(+1.11%) |
Apr 10, 2024 | 45.00 | 45.00 | 43.82 | 43.99 | 430,180 | -2.28(-4.93%) |
Apr 09, 2024 | 45.42 | 46.33 | 45.42 | 46.27 | 290,041 | +1.09(+2.41%) |
Apr 08, 2024 | 45.51 | 45.72 | 45.12 | 45.18 | 221,710 | -0.07(-0.15%) |
Apr 05, 2024 | 45.32 | 45.49 | 44.98 | 45.25 | 221,994 | -0.10(-0.22%) |
Apr 04, 2024 | 46.19 | 46.42 | 45.25 | 45.35 | 351,776 | -0.37(-0.81%) |
Apr 03, 2024 | 45.72 | 45.96 | 45.43 | 45.72 | 359,620 | -0.35(-0.76%) |
Apr 02, 2024 | 46.17 | 46.48 | 45.66 | 46.07 | 500,530 | -0.61(-1.31%) |
Apr 01, 2024 | 47.03 | 47.03 | 46.53 | 46.68 | 369,482 | -0.34(-0.72%) |
Mar 28, 2024 | 47.20 | 47.08 | 47.08 | 47.02 | 355,253 | +0.06(+0.13%) |
Mar 27, 2024 | 46.72 | 47.21 | 46.43 | 46.96 | 260,877 | +0.66(+1.43%) |
Mar 26, 2024 | 46.55 | 46.91 | 46.18 | 46.30 | 541,939 | +0.10(+0.22%) |
Mar 25, 2024 | 46.53 | 47.29 | 46.16 | 46.20 | 355,548 | -0.10(-0.22%) |
Mar 22, 2024 | 46.39 | 46.55 | 46.09 | 46.30 | 348,143 | +0.02(+0.04%) |
Mar 21, 2024 | 45.91 | 46.54 | 45.82 | 46.28 | 262,361 | +0.50(+1.09%) |
Mar 20, 2024 | 44.58 | 46.08 | 44.58 | 45.78 | 327,021 | +0.83(+1.85%) |
Mar 19, 2024 | 44.00 | 45.22 | 44.00 | 44.95 | 336,271 | +0.67(+1.51%) |
Mar 18, 2024 | 44.76 | 44.93 | 44.16 | 44.28 | 287,862 | -0.50(-1.12%) |
Mar 15, 2024 | 44.44 | 44.92 | 43.99 | 44.78 | 1,126,202 | +0.05(+0.11%) |
Mar 14, 2024 | 45.48 | 45.83 | 44.50 | 44.73 | 448,889 | -1.05(-2.29%) |
Mar 13, 2024 | 45.96 | 46.63 | 45.61 | 45.78 | 404,289 | -0.51(-1.10%) |
Mar 12, 2024 | 46.88 | 46.91 | 45.98 | 46.29 | 260,984 | -0.94(-1.99%) |
Mar 11, 2024 | 46.75 | 47.31 | 46.65 | 47.23 | 218,962 | +0.24(+0.51%) |
Mar 08, 2024 | 46.97 | 47.39 | 46.81 | 46.99 | 314,621 | +0.57(+1.23%) |
Mar 07, 2024 | 46.10 | 46.54 | 45.60 | 46.42 | 360,948 | +0.05(+0.11%) |
Mar 06, 2024 | 46.62 | 46.70 | 46.08 | 46.37 | 347,337 | +0.18(+0.39%) |
Mar 05, 2024 | 47.32 | 47.52 | 45.77 | 46.19 | 360,420 | -1.23(-2.59%) |
Mar 04, 2024 | 45.85 | 47.65 | 45.79 | 47.42 | 444,486 | +1.63(+3.56%) |
Mar 01, 2024 | 45.15 | 45.97 | 44.90 | 45.79 | 311,157 | +0.58(+1.28%) |
Feb 29, 2024 | 45.06 | 45.71 | 44.72 | 45.21 | 463,062 | +0.35(+0.78%) |
Feb 28, 2024 | 43.72 | 44.95 | 43.72 | 44.86 | 464,743 | +0.79(+1.79%) |
Feb 27, 2024 | 43.50 | 44.12 | 43.32 | 44.07 | 462,825 | +0.36(+0.82%) |
Feb 26, 2024 | 43.85 | 44.05 | 43.39 | 43.71 | 437,494 | -0.46(-1.04%) |
Feb 23, 2024 | 44.17 | 44.32 | 43.47 | 44.17 | 379,769 | +0.03(+0.07%) |
Feb 22, 2024 | 43.80 | 44.22 | 43.14 | 44.14 | 629,542 | +0.27(+0.62%) |
Feb 21, 2024 | 43.81 | 44.19 | 43.63 | 43.87 | 404,765 | +0.00(+0.00%) |
Feb 20, 2024 | 44.00 | 44.35 | 43.80 | 43.87 | 305,481 | -0.42(-0.95%) |
Feb 16, 2024 | 44.28 | 44.59 | 43.84 | 44.29 | 560,082 | -0.46(-1.03%) |
Feb 15, 2024 | 44.90 | 45.34 | 44.74 | 44.75 | 401,411 | +0.25(+0.56%) |
Feb 14, 2024 | 44.68 | 44.80 | 44.14 | 44.50 | 636,524 | +0.20(+0.45%) |
Feb 13, 2024 | 43.96 | 44.67 | 43.72 | 44.30 | 539,306 | -1.13(-2.49%) |
Feb 12, 2024 | 45.08 | 45.55 | 44.80 | 45.43 | 429,345 | +0.67(+1.50%) |
Feb 09, 2024 | 44.67 | 44.86 | 44.47 | 44.76 | 506,058 | +0.09(+0.20%) |
Feb 08, 2024 | 44.51 | 45.17 | 44.20 | 44.67 | 744,057 | +0.12(+0.27%) |
Feb 07, 2024 | 44.53 | 44.76 | 44.09 | 44.55 | 1,425,353 | +0.14(+0.32%) |
Feb 06, 2024 | 44.23 | 44.82 | 44.21 | 44.41 | 309,906 | +0.13(+0.29%) |
Feb 05, 2024 | 44.24 | 44.78 | 43.58 | 44.28 | 317,672 | -0.56(-1.25%) |
Feb 02, 2024 | 45.13 | 45.41 | 44.58 | 44.84 | 416,496 | -0.91(-1.99%) |