Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.04 | 44.08 | 41.69 | 43.24 | 257,825 | +1.48(+3.54%) |
Apr 25, 2024 | 41.88 | 41.88 | 40.44 | 41.76 | 174,858 | -0.24(-0.57%) |
Apr 24, 2024 | 42.81 | 43.05 | 41.63 | 42.00 | 134,700 | -0.58(-1.36%) |
Apr 23, 2024 | 41.10 | 42.63 | 41.10 | 42.58 | 191,966 | +1.48(+3.60%) |
Apr 22, 2024 | 40.48 | 41.69 | 40.05 | 41.10 | 188,934 | +1.01(+2.52%) |
Apr 19, 2024 | 39.91 | 40.22 | 39.39 | 40.09 | 287,369 | -0.02(-0.05%) |
Apr 18, 2024 | 40.91 | 42.00 | 40.01 | 40.11 | 266,475 | -0.65(-1.59%) |
Apr 17, 2024 | 41.79 | 42.70 | 40.76 | 40.76 | 183,469 | -0.65(-1.57%) |
Apr 16, 2024 | 41.68 | 42.23 | 41.30 | 41.41 | 246,991 | -0.60(-1.43%) |
Apr 15, 2024 | 43.75 | 44.04 | 41.98 | 42.01 | 200,075 | -1.36(-3.14%) |
Apr 12, 2024 | 43.79 | 43.92 | 43.10 | 43.37 | 135,452 | -0.84(-1.90%) |
Apr 11, 2024 | 43.65 | 44.43 | 43.47 | 44.21 | 123,658 | +0.62(+1.42%) |
Apr 10, 2024 | 43.25 | 43.83 | 42.62 | 43.59 | 209,041 | -1.33(-2.96%) |
Apr 09, 2024 | 45.31 | 45.47 | 44.51 | 44.92 | 199,190 | +0.20(+0.45%) |
Apr 08, 2024 | 43.88 | 44.79 | 43.60 | 44.72 | 133,814 | +1.29(+2.97%) |
Apr 05, 2024 | 43.47 | 43.95 | 43.11 | 43.43 | 210,939 | -0.09(-0.21%) |
Apr 04, 2024 | 44.59 | 45.20 | 43.28 | 43.52 | 216,987 | -0.40(-0.91%) |
Apr 03, 2024 | 43.41 | 45.60 | 43.31 | 43.92 | 410,055 | +0.32(+0.73%) |
Apr 02, 2024 | 43.67 | 44.12 | 42.87 | 43.60 | 206,406 | -0.95(-2.13%) |
Apr 01, 2024 | 45.34 | 45.88 | 43.89 | 44.55 | 320,187 | -0.81(-1.79%) |
Mar 28, 2024 | 45.19 | 46.07 | 44.90 | 45.36 | 383,453 | +0.28(+0.62%) |
Mar 27, 2024 | 43.80 | 45.32 | 43.39 | 45.08 | 561,691 | +2.36(+5.52%) |
Mar 26, 2024 | 43.06 | 43.98 | 42.57 | 42.72 | 246,192 | +0.12(+0.28%) |
Mar 25, 2024 | 41.45 | 44.35 | 41.37 | 42.60 | 527,778 | +1.51(+3.67%) |
Mar 22, 2024 | 41.76 | 41.88 | 40.14 | 41.09 | 310,120 | -0.49(-1.18%) |
Mar 21, 2024 | 43.21 | 43.76 | 41.52 | 41.58 | 482,677 | -1.33(-3.10%) |
Mar 20, 2024 | 40.72 | 43.45 | 40.72 | 42.91 | 230,395 | +2.01(+4.91%) |
Mar 19, 2024 | 40.51 | 41.64 | 40.51 | 40.90 | 242,195 | +0.02(+0.05%) |
Mar 18, 2024 | 41.38 | 41.55 | 40.68 | 40.88 | 313,322 | -0.54(-1.30%) |
Mar 15, 2024 | 41.46 | 42.02 | 41.12 | 41.42 | 286,559 | -0.59(-1.40%) |
Mar 14, 2024 | 42.83 | 43.49 | 41.43 | 42.01 | 275,917 | -1.24(-2.87%) |
Mar 13, 2024 | 44.11 | 44.98 | 41.90 | 43.25 | 370,135 | -0.86(-1.95%) |
Mar 12, 2024 | 43.95 | 45.65 | 43.20 | 44.11 | 584,558 | +2.05(+4.87%) |
Mar 11, 2024 | 46.17 | 46.17 | 42.03 | 42.06 | 359,250 | -1.35(-3.11%) |
Mar 08, 2024 | 42.79 | 44.04 | 42.79 | 43.41 | 151,719 | +1.17(+2.77%) |
Mar 07, 2024 | 42.68 | 43.15 | 41.50 | 42.24 | 92,538 | +0.11(+0.26%) |
Mar 06, 2024 | 42.15 | 42.60 | 41.51 | 42.13 | 112,704 | +0.56(+1.35%) |
Mar 05, 2024 | 41.83 | 42.26 | 41.24 | 41.57 | 150,246 | -0.72(-1.70%) |
Mar 04, 2024 | 42.97 | 43.16 | 41.66 | 42.29 | 210,681 | -0.66(-1.54%) |
Mar 01, 2024 | 43.90 | 43.90 | 42.30 | 42.95 | 170,018 | -0.87(-1.99%) |
Feb 29, 2024 | 44.36 | 44.75 | 43.45 | 43.82 | 210,171 | +0.26(+0.60%) |
Feb 28, 2024 | 43.22 | 45.83 | 43.09 | 43.56 | 215,252 | +0.05(+0.11%) |
Feb 27, 2024 | 42.73 | 46.44 | 40.83 | 43.51 | 456,800 | -1.91(-4.21%) |
Feb 26, 2024 | 45.87 | 46.87 | 45.33 | 45.42 | 270,542 | -0.85(-1.84%) |
Feb 23, 2024 | 46.45 | 47.19 | 45.32 | 46.27 | 174,422 | -0.10(-0.22%) |
Feb 22, 2024 | 46.93 | 47.20 | 45.78 | 46.37 | 128,807 | +0.40(+0.87%) |
Feb 21, 2024 | 46.49 | 46.84 | 45.44 | 45.97 | 189,176 | -0.87(-1.86%) |
Feb 20, 2024 | 47.19 | 47.58 | 46.42 | 46.84 | 240,780 | -1.32(-2.74%) |
Feb 16, 2024 | 48.02 | 48.94 | 47.43 | 48.16 | 198,996 | -0.53(-1.09%) |
Feb 15, 2024 | 49.02 | 49.35 | 47.65 | 48.69 | 138,419 | -0.01(-0.02%) |
Feb 14, 2024 | 47.02 | 48.79 | 46.91 | 48.70 | 118,580 | +2.70(+5.87%) |
Feb 13, 2024 | 46.07 | 48.12 | 45.75 | 46.00 | 183,186 | -2.88(-5.89%) |
Feb 12, 2024 | 48.09 | 49.81 | 48.09 | 48.88 | 165,678 | +0.79(+1.64%) |
Feb 09, 2024 | 47.72 | 48.87 | 47.62 | 48.09 | 153,644 | +0.84(+1.78%) |
Feb 08, 2024 | 47.39 | 48.50 | 46.92 | 47.25 | 133,653 | +0.02(+0.04%) |
Feb 07, 2024 | 45.67 | 47.62 | 44.90 | 47.23 | 176,924 | +1.81(+3.99%) |
Feb 06, 2024 | 45.26 | 45.77 | 44.87 | 45.42 | 104,876 | +0.16(+0.35%) |
Feb 05, 2024 | 45.44 | 45.59 | 44.72 | 45.26 | 115,363 | -0.82(-1.78%) |
Feb 02, 2024 | 45.96 | 47.10 | 45.68 | 46.08 | 177,391 | -0.37(-0.80%) |