Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.28 | 39.99 | 39.22 | 39.88 | 8,126 | +0.70(+1.79%) |
Apr 25, 2024 | 39.15 | 39.34 | 38.69 | 39.18 | 7,871 | -0.42(-1.06%) |
Apr 24, 2024 | 40.13 | 40.38 | 39.60 | 39.60 | 4,908 | -0.57(-1.42%) |
Apr 23, 2024 | 39.71 | 40.44 | 39.70 | 40.17 | 4,956 | +0.76(+1.93%) |
Apr 22, 2024 | 39.37 | 39.68 | 39.03 | 39.41 | 8,396 | +0.46(+1.18%) |
Apr 19, 2024 | 39.49 | 39.76 | 38.46 | 38.95 | 6,493 | -0.58(-1.47%) |
Apr 18, 2024 | 40.47 | 40.47 | 39.53 | 39.53 | 8,547 | -0.98(-2.42%) |
Apr 17, 2024 | 41.06 | 41.06 | 40.45 | 40.51 | 10,921 | -0.27(-0.66%) |
Apr 16, 2024 | 40.96 | 41.24 | 40.77 | 40.78 | 27,446 | -0.37(-0.90%) |
Apr 15, 2024 | 42.14 | 42.14 | 40.86 | 41.15 | 14,290 | -0.68(-1.63%) |
Apr 12, 2024 | 42.90 | 42.96 | 41.83 | 41.83 | 12,815 | -1.39(-3.22%) |
Apr 11, 2024 | 42.97 | 43.22 | 42.49 | 43.22 | 39,236 | +1.10(+2.61%) |
Apr 10, 2024 | 41.61 | 42.19 | 41.61 | 42.12 | 11,589 | -0.59(-1.38%) |
Apr 09, 2024 | 42.63 | 42.71 | 42.28 | 42.71 | 6,822 | +0.20(+0.47%) |
Apr 08, 2024 | 42.60 | 42.60 | 42.09 | 42.51 | 5,225 | +0.11(+0.26%) |
Apr 05, 2024 | 41.99 | 42.70 | 41.79 | 42.40 | 6,778 | +0.42(+1.00%) |
Apr 04, 2024 | 43.24 | 43.24 | 41.94 | 41.98 | 6,498 | -0.76(-1.78%) |
Apr 03, 2024 | 42.43 | 42.86 | 42.41 | 42.74 | 5,512 | +0.33(+0.78%) |
Apr 02, 2024 | 42.77 | 42.83 | 42.26 | 42.41 | 10,328 | -1.05(-2.42%) |
Apr 01, 2024 | 44.02 | 44.02 | 43.03 | 43.46 | 58,465 | -0.50(-1.14%) |
Mar 28, 2024 | 43.68 | 44.29 | 43.62 | 43.96 | 11,675 | +0.18(+0.41%) |
Mar 27, 2024 | 43.32 | 43.78 | 43.12 | 43.78 | 18,392 | +0.77(+1.79%) |
Mar 26, 2024 | 43.46 | 43.65 | 42.95 | 43.01 | 10,218 | +0.07(+0.16%) |
Mar 25, 2024 | 43.27 | 43.67 | 42.88 | 42.94 | 14,050 | -0.36(-0.83%) |
Mar 22, 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 11,157 | -0.91(-2.06%) |
Mar 21, 2024 | 44.53 | 44.57 | 44.19 | 44.21 | 7,159 | +0.17(+0.39%) |
Mar 20, 2024 | 43.22 | 44.04 | 42.92 | 44.04 | 41,271 | +0.73(+1.69%) |
Mar 19, 2024 | 42.31 | 43.46 | 42.31 | 43.31 | 12,975 | +0.82(+1.93%) |
Mar 18, 2024 | 43.11 | 43.11 | 42.45 | 42.49 | 4,468 | -0.32(-0.75%) |
Mar 15, 2024 | 42.97 | 43.34 | 42.78 | 42.81 | 6,635 | -0.20(-0.47%) |
Mar 14, 2024 | 44.33 | 44.33 | 42.73 | 43.01 | 27,868 | -1.32(-2.98%) |
Mar 13, 2024 | 44.18 | 44.71 | 44.16 | 44.33 | 18,410 | +0.10(+0.23%) |
Mar 12, 2024 | 44.06 | 44.45 | 43.91 | 44.23 | 11,065 | +0.27(+0.61%) |
Mar 11, 2024 | 45.23 | 45.23 | 43.96 | 43.96 | 21,882 | -1.17(-2.59%) |
Mar 08, 2024 | 45.62 | 45.91 | 44.96 | 45.13 | 11,937 | -0.12(-0.27%) |
Mar 07, 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 16,182 | -0.72(-1.57%) |
Mar 06, 2024 | 46.08 | 46.31 | 45.75 | 45.97 | 25,770 | +0.59(+1.30%) |
Mar 05, 2024 | 45.70 | 46.01 | 45.23 | 45.38 | 23,233 | -0.68(-1.48%) |
Mar 04, 2024 | 46.99 | 46.99 | 45.78 | 46.06 | 14,121 | -0.44(-0.95%) |
Mar 01, 2024 | 45.72 | 46.74 | 45.72 | 46.50 | 40,188 | +1.14(+2.51%) |
Feb 29, 2024 | 46.95 | 46.95 | 45.33 | 45.36 | 9,651 | -1.12(-2.41%) |
Feb 28, 2024 | 47.05 | 47.22 | 46.26 | 46.48 | 17,183 | -0.47(-1.00%) |
Feb 27, 2024 | 45.86 | 47.10 | 45.79 | 46.95 | 37,578 | +1.89(+4.19%) |
Feb 26, 2024 | 44.19 | 45.06 | 44.19 | 45.06 | 13,858 | +0.88(+1.99%) |
Feb 23, 2024 | 44.14 | 44.44 | 44.11 | 44.18 | 11,385 | -0.01(-0.02%) |
Feb 22, 2024 | 43.76 | 44.27 | 43.64 | 44.19 | 7,973 | +0.90(+2.08%) |
Feb 21, 2024 | 43.31 | 43.46 | 42.94 | 43.29 | 16,111 | -0.34(-0.78%) |
Feb 20, 2024 | 44.10 | 44.15 | 43.30 | 43.63 | 16,133 | -0.95(-2.13%) |
Feb 16, 2024 | 44.36 | 44.85 | 44.36 | 44.58 | 11,641 | -0.05(-0.11%) |
Feb 15, 2024 | 44.17 | 44.69 | 44.17 | 44.63 | 23,777 | +0.82(+1.87%) |
Feb 14, 2024 | 43.25 | 43.85 | 43.25 | 43.81 | 9,564 | +1.15(+2.70%) |
Feb 13, 2024 | 43.04 | 43.24 | 42.33 | 42.66 | 41,529 | -1.49(-3.37%) |
Feb 12, 2024 | 43.63 | 44.15 | 43.61 | 44.15 | 13,130 | +0.95(+2.20%) |
Feb 09, 2024 | 42.46 | 43.34 | 42.46 | 43.20 | 15,104 | +0.91(+2.16%) |
Feb 08, 2024 | 41.76 | 42.40 | 41.66 | 42.29 | 21,413 | +0.83(+2.00%) |
Feb 07, 2024 | 41.24 | 41.70 | 41.21 | 41.46 | 15,078 | -0.04(-0.10%) |
Feb 06, 2024 | 40.91 | 41.50 | 40.91 | 41.50 | 18,715 | +0.66(+1.62%) |
Feb 05, 2024 | 40.42 | 40.90 | 40.10 | 40.84 | 21,492 | +0.30(+0.74%) |
Feb 02, 2024 | 40.70 | 40.70 | 40.01 | 40.54 | 26,673 | -0.11(-0.27%) |