Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 43.89 | 44.37 | 42.63 | 42.85 | 294,322 | -1.68(-3.77%) |
Apr 25, 2024 | 44.67 | 44.96 | 43.75 | 44.53 | 454,477 | -0.55(-1.22%) |
Apr 24, 2024 | 44.41 | 45.23 | 43.93 | 45.08 | 232,099 | +0.12(+0.27%) |
Apr 23, 2024 | 43.89 | 45.13 | 42.59 | 44.96 | 231,487 | +1.06(+2.41%) |
Apr 22, 2024 | 43.20 | 44.38 | 42.37 | 43.90 | 240,516 | +0.63(+1.46%) |
Apr 19, 2024 | 41.58 | 43.31 | 41.58 | 43.27 | 270,200 | +1.42(+3.39%) |
Apr 18, 2024 | 41.64 | 42.47 | 41.64 | 41.85 | 226,093 | +0.11(+0.26%) |
Apr 17, 2024 | 42.22 | 42.57 | 41.67 | 41.74 | 251,265 | -0.14(-0.33%) |
Apr 16, 2024 | 41.87 | 42.20 | 41.33 | 41.88 | 250,597 | -0.49(-1.16%) |
Apr 15, 2024 | 42.90 | 43.40 | 41.90 | 42.37 | 176,039 | -0.38(-0.89%) |
Apr 12, 2024 | 42.21 | 42.77 | 41.92 | 42.75 | 207,976 | +0.03(+0.07%) |
Apr 11, 2024 | 42.72 | 42.98 | 42.25 | 42.72 | 208,789 | +0.43(+1.02%) |
Apr 10, 2024 | 43.41 | 43.41 | 41.61 | 42.29 | 323,065 | -2.59(-5.77%) |
Apr 09, 2024 | 44.36 | 44.91 | 44.20 | 44.88 | 139,253 | +0.84(+1.91%) |
Apr 08, 2024 | 43.33 | 44.33 | 43.33 | 44.04 | 112,982 | +0.79(+1.83%) |
Apr 05, 2024 | 42.95 | 43.51 | 42.82 | 43.25 | 115,931 | +0.09(+0.21%) |
Apr 04, 2024 | 44.10 | 44.37 | 43.05 | 43.16 | 159,554 | -0.30(-0.69%) |
Apr 03, 2024 | 43.06 | 43.64 | 43.06 | 43.46 | 185,102 | +0.08(+0.18%) |
Apr 02, 2024 | 43.50 | 43.79 | 42.89 | 43.38 | 264,318 | -0.80(-1.81%) |
Apr 01, 2024 | 45.41 | 45.50 | 43.69 | 44.18 | 208,725 | -0.96(-2.13%) |
Mar 28, 2024 | 44.95 | 45.43 | 44.74 | 45.14 | 292,956 | +0.17(+0.38%) |
Mar 27, 2024 | 43.45 | 45.06 | 43.45 | 44.97 | 212,784 | +1.89(+4.39%) |
Mar 26, 2024 | 43.82 | 43.98 | 42.98 | 43.08 | 223,228 | -0.38(-0.87%) |
Mar 25, 2024 | 43.73 | 44.22 | 43.42 | 43.46 | 202,375 | -0.07(-0.16%) |
Mar 22, 2024 | 44.62 | 44.62 | 43.33 | 43.53 | 185,705 | -0.90(-2.03%) |
Mar 21, 2024 | 43.97 | 44.75 | 43.87 | 44.43 | 255,883 | +0.78(+1.79%) |
Mar 20, 2024 | 41.97 | 44.07 | 41.85 | 43.65 | 232,391 | +1.47(+3.49%) |
Mar 19, 2024 | 41.82 | 42.40 | 41.76 | 42.18 | 228,211 | +0.32(+0.76%) |
Mar 18, 2024 | 41.99 | 42.28 | 41.59 | 41.86 | 280,692 | -0.05(-0.12%) |
Mar 15, 2024 | 41.13 | 42.14 | 41.13 | 41.91 | 860,685 | +0.60(+1.45%) |
Mar 14, 2024 | 42.55 | 42.84 | 40.99 | 41.31 | 265,790 | -1.49(-3.48%) |
Mar 13, 2024 | 42.68 | 43.52 | 42.56 | 42.80 | 206,779 | -0.13(-0.30%) |
Mar 12, 2024 | 43.53 | 43.83 | 42.81 | 42.93 | 371,292 | -0.86(-1.96%) |
Mar 11, 2024 | 43.72 | 44.06 | 43.29 | 43.79 | 186,958 | +0.10(+0.23%) |
Mar 08, 2024 | 44.50 | 44.65 | 43.54 | 43.69 | 240,241 | -0.10(-0.23%) |
Mar 07, 2024 | 44.19 | 44.47 | 43.57 | 43.79 | 220,435 | +0.23(+0.53%) |
Mar 06, 2024 | 43.34 | 44.17 | 42.30 | 43.56 | 280,862 | +0.23(+0.53%) |
Mar 05, 2024 | 41.40 | 43.43 | 41.40 | 43.33 | 215,563 | +1.60(+3.83%) |
Mar 04, 2024 | 42.10 | 42.97 | 41.46 | 41.73 | 307,532 | -0.44(-1.04%) |
Mar 01, 2024 | 42.10 | 42.36 | 41.39 | 42.17 | 178,080 | -0.22(-0.52%) |
Feb 29, 2024 | 42.49 | 43.05 | 41.89 | 42.39 | 299,480 | +0.84(+2.02%) |
Feb 28, 2024 | 41.46 | 41.75 | 41.26 | 41.55 | 272,972 | -0.35(-0.84%) |
Feb 27, 2024 | 42.07 | 42.36 | 41.71 | 41.90 | 180,514 | +0.09(+0.22%) |
Feb 26, 2024 | 42.04 | 42.38 | 41.33 | 41.81 | 247,873 | -0.17(-0.40%) |
Feb 23, 2024 | 41.82 | 42.72 | 41.53 | 41.98 | 210,329 | +0.23(+0.55%) |
Feb 22, 2024 | 41.79 | 42.34 | 41.46 | 41.75 | 267,853 | -0.28(-0.67%) |
Feb 21, 2024 | 42.22 | 42.45 | 41.86 | 42.03 | 271,189 | -0.39(-0.92%) |
Feb 20, 2024 | 42.73 | 43.21 | 42.31 | 42.42 | 256,714 | -1.02(-2.35%) |
Feb 16, 2024 | 43.33 | 43.85 | 42.92 | 43.44 | 279,523 | -0.38(-0.87%) |
Feb 15, 2024 | 41.85 | 44.14 | 41.85 | 43.82 | 351,905 | +2.16(+5.18%) |
Feb 14, 2024 | 41.62 | 41.85 | 40.79 | 41.66 | 676,259 | +0.70(+1.71%) |
Feb 13, 2024 | 41.11 | 41.53 | 40.20 | 40.96 | 570,540 | -1.74(-4.07%) |
Feb 12, 2024 | 42.26 | 43.38 | 42.00 | 42.70 | 358,130 | +0.43(+1.02%) |
Feb 09, 2024 | 41.66 | 42.29 | 41.09 | 42.27 | 355,787 | +0.57(+1.37%) |
Feb 08, 2024 | 41.49 | 41.76 | 41.13 | 41.70 | 232,527 | +0.42(+1.02%) |
Feb 07, 2024 | 41.88 | 43.71 | 40.74 | 41.28 | 283,535 | -0.55(-1.31%) |
Feb 06, 2024 | 41.99 | 42.89 | 41.44 | 41.83 | 319,419 | -0.14(-0.33%) |
Feb 05, 2024 | 42.34 | 42.64 | 41.65 | 41.97 | 386,031 | -1.03(-2.39%) |
Feb 02, 2024 | 42.41 | 43.43 | 41.69 | 42.99 | 282,686 | -0.51(-1.17%) |