Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 43.48 | 43.99 | 43.08 | 43.13 | 655,990 | -0.03(-0.07%) |
Apr 17, 2024 | 44.56 | 44.56 | 42.82 | 43.16 | 626,872 | -1.36(-3.05%) |
Apr 16, 2024 | 44.58 | 44.81 | 43.63 | 44.52 | 557,128 | -0.24(-0.54%) |
Apr 15, 2024 | 46.08 | 46.53 | 44.73 | 44.76 | 608,854 | -0.74(-1.63%) |
Apr 12, 2024 | 45.91 | 47.01 | 45.11 | 45.50 | 430,042 | -0.65(-1.41%) |
Apr 11, 2024 | 45.37 | 46.37 | 45.21 | 46.15 | 382,427 | +0.90(+1.99%) |
Apr 10, 2024 | 44.76 | 45.65 | 44.00 | 45.25 | 554,416 | -0.64(-1.39%) |
Apr 09, 2024 | 46.64 | 47.05 | 45.28 | 45.89 | 370,534 | -0.72(-1.54%) |
Apr 08, 2024 | 46.92 | 47.36 | 46.52 | 46.61 | 374,669 | -0.15(-0.32%) |
Apr 05, 2024 | 46.66 | 47.33 | 46.04 | 46.76 | 702,745 | +1.56(+3.45%) |
Apr 04, 2024 | 47.20 | 47.87 | 45.00 | 45.20 | 641,123 | -0.33(-0.72%) |
Apr 03, 2024 | 42.22 | 45.56 | 42.22 | 45.53 | 1,167,010 | +3.28(+7.76%) |
Apr 02, 2024 | 42.25 | 42.80 | 40.74 | 42.25 | 606,702 | -0.49(-1.15%) |
Apr 01, 2024 | 42.38 | 42.92 | 42.03 | 42.74 | 595,019 | +0.17(+0.40%) |
Mar 28, 2024 | 42.17 | 42.83 | 42.17 | 42.57 | 548,004 | +0.57(+1.36%) |
Mar 27, 2024 | 41.51 | 42.08 | 41.38 | 42.00 | 512,903 | +0.86(+2.09%) |
Mar 26, 2024 | 41.04 | 41.48 | 40.88 | 41.14 | 505,978 | +0.30(+0.73%) |
Mar 25, 2024 | 41.08 | 41.15 | 40.60 | 40.84 | 327,454 | -0.03(-0.07%) |
Mar 22, 2024 | 41.54 | 41.63 | 40.84 | 40.87 | 420,693 | -0.49(-1.18%) |
Mar 21, 2024 | 41.13 | 41.73 | 41.05 | 41.36 | 1,145,787 | +0.56(+1.37%) |
Mar 20, 2024 | 39.84 | 40.99 | 39.73 | 40.80 | 734,832 | +0.96(+2.41%) |
Mar 19, 2024 | 40.08 | 40.39 | 39.81 | 39.84 | 493,544 | -0.42(-1.04%) |
Mar 18, 2024 | 40.34 | 41.18 | 40.21 | 40.26 | 385,432 | -0.06(-0.15%) |
Mar 15, 2024 | 40.02 | 40.96 | 39.99 | 40.32 | 1,429,932 | +0.20(+0.50%) |
Mar 14, 2024 | 40.49 | 40.72 | 39.58 | 40.12 | 402,795 | -0.46(-1.13%) |
Mar 13, 2024 | 40.65 | 40.96 | 40.33 | 40.58 | 329,021 | -0.18(-0.44%) |
Mar 12, 2024 | 40.58 | 40.84 | 40.17 | 40.76 | 365,201 | -0.04(-0.10%) |
Mar 11, 2024 | 40.84 | 40.84 | 39.87 | 40.80 | 387,505 | -0.29(-0.70%) |
Mar 08, 2024 | 41.13 | 41.57 | 40.81 | 41.09 | 304,419 | +0.26(+0.64%) |
Mar 07, 2024 | 39.89 | 41.53 | 39.79 | 40.83 | 488,734 | +1.04(+2.61%) |
Mar 06, 2024 | 38.71 | 39.84 | 38.36 | 39.79 | 342,702 | +1.18(+3.05%) |
Mar 05, 2024 | 39.01 | 39.49 | 38.32 | 38.61 | 235,329 | -0.69(-1.75%) |
Mar 04, 2024 | 39.44 | 39.87 | 39.18 | 39.30 | 234,388 | -0.28(-0.71%) |
Mar 01, 2024 | 39.44 | 39.84 | 39.02 | 39.58 | 379,773 | +0.13(+0.33%) |
Feb 29, 2024 | 39.74 | 39.82 | 38.78 | 39.45 | 619,878 | +0.04(+0.10%) |
Feb 28, 2024 | 38.40 | 39.57 | 37.87 | 39.41 | 944,594 | +1.71(+4.53%) |
Feb 27, 2024 | 39.43 | 41.05 | 36.95 | 37.70 | 1,073,752 | -2.78(-6.86%) |
Feb 26, 2024 | 39.69 | 40.65 | 39.44 | 40.48 | 711,479 | +0.63(+1.58%) |
Feb 23, 2024 | 39.58 | 40.28 | 39.31 | 39.85 | 640,766 | +0.40(+1.01%) |
Feb 22, 2024 | 39.15 | 39.72 | 38.78 | 39.45 | 892,468 | +0.58(+1.49%) |
Feb 21, 2024 | 38.19 | 38.99 | 38.13 | 38.87 | 370,867 | +0.49(+1.27%) |
Feb 20, 2024 | 38.69 | 38.78 | 38.21 | 38.38 | 345,326 | -0.50(-1.28%) |
Feb 16, 2024 | 38.63 | 39.14 | 38.49 | 38.88 | 282,870 | -0.07(-0.18%) |
Feb 15, 2024 | 38.55 | 39.01 | 37.88 | 38.95 | 381,904 | +0.58(+1.51%) |
Feb 14, 2024 | 37.34 | 38.78 | 36.95 | 38.37 | 432,573 | +1.60(+4.34%) |
Feb 13, 2024 | 36.91 | 37.14 | 36.17 | 36.78 | 343,517 | -1.06(-2.80%) |
Feb 12, 2024 | 37.29 | 38.33 | 37.29 | 37.83 | 326,625 | +0.44(+1.17%) |
Feb 09, 2024 | 36.29 | 37.57 | 36.18 | 37.40 | 370,368 | +1.03(+2.83%) |
Feb 08, 2024 | 36.15 | 36.66 | 36.09 | 36.37 | 318,449 | +0.17(+0.47%) |
Feb 07, 2024 | 35.72 | 36.24 | 35.44 | 36.20 | 337,320 | +0.45(+1.26%) |
Feb 06, 2024 | 33.85 | 36.03 | 33.85 | 35.75 | 652,959 | +2.03(+6.01%) |
Feb 05, 2024 | 33.93 | 33.96 | 33.35 | 33.72 | 276,881 | -0.63(-1.83%) |
Feb 02, 2024 | 33.40 | 34.37 | 33.16 | 34.35 | 335,563 | +0.61(+1.81%) |