Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 43.25 | 43.62 | 42.13 | 43.51 | 1,212,378 | +0.24(+0.55%) |
Apr 24, 2024 | 44.01 | 44.81 | 42.74 | 43.27 | 2,556,300 | -1.52(-3.39%) |
Apr 23, 2024 | 43.45 | 45.27 | 43.37 | 44.79 | 1,255,807 | +0.80(+1.82%) |
Apr 22, 2024 | 44.60 | 44.98 | 42.80 | 43.99 | 1,240,540 | -1.00(-2.22%) |
Apr 19, 2024 | 45.30 | 45.85 | 44.84 | 44.99 | 1,463,877 | -0.82(-1.79%) |
Apr 18, 2024 | 46.02 | 46.54 | 45.59 | 45.81 | 1,144,615 | -0.21(-0.46%) |
Apr 17, 2024 | 45.99 | 47.06 | 45.82 | 46.02 | 1,107,365 | +0.49(+1.08%) |
Apr 16, 2024 | 45.91 | 46.45 | 45.52 | 45.53 | 827,646 | -1.42(-3.02%) |
Apr 15, 2024 | 48.14 | 48.73 | 46.18 | 46.95 | 784,776 | -0.99(-2.07%) |
Apr 12, 2024 | 50.84 | 51.12 | 47.91 | 47.94 | 990,913 | -3.22(-6.29%) |
Apr 11, 2024 | 51.30 | 51.90 | 50.38 | 51.16 | 905,735 | +0.01(+0.02%) |
Apr 10, 2024 | 50.15 | 51.49 | 49.78 | 51.15 | 1,206,533 | -0.42(-0.81%) |
Apr 09, 2024 | 50.18 | 51.76 | 50.18 | 51.57 | 1,046,048 | +1.76(+3.53%) |
Apr 08, 2024 | 48.98 | 50.66 | 48.08 | 49.81 | 1,358,282 | +2.20(+4.62%) |
Apr 05, 2024 | 47.34 | 48.44 | 47.11 | 47.61 | 782,531 | -0.22(-0.46%) |
Apr 04, 2024 | 50.13 | 50.45 | 47.51 | 47.83 | 1,190,705 | -1.84(-3.70%) |
Apr 03, 2024 | 48.46 | 49.78 | 48.36 | 49.67 | 1,045,402 | +1.55(+3.22%) |
Apr 02, 2024 | 47.78 | 48.60 | 47.63 | 48.12 | 815,069 | -0.87(-1.78%) |
Apr 01, 2024 | 49.80 | 49.95 | 48.70 | 48.99 | 649,178 | -0.17(-0.35%) |
Mar 28, 2024 | 49.10 | 49.66 | 48.22 | 49.16 | 844,282 | +0.67(+1.38%) |
Mar 27, 2024 | 46.15 | 48.91 | 46.15 | 48.49 | 1,348,884 | +2.63(+5.73%) |
Mar 26, 2024 | 46.36 | 47.11 | 45.86 | 45.86 | 960,342 | -0.49(-1.06%) |
Mar 25, 2024 | 46.98 | 47.50 | 46.30 | 46.35 | 927,588 | -1.62(-3.38%) |
Mar 22, 2024 | 48.71 | 49.06 | 47.80 | 47.97 | 878,125 | -1.56(-3.15%) |
Mar 21, 2024 | 49.65 | 51.11 | 49.50 | 49.53 | 856,616 | -0.98(-1.94%) |
Mar 20, 2024 | 47.83 | 51.23 | 47.75 | 50.51 | 1,034,547 | +2.44(+5.08%) |
Mar 19, 2024 | 48.82 | 49.08 | 47.90 | 48.07 | 930,592 | -2.10(-4.19%) |
Mar 18, 2024 | 51.65 | 51.65 | 50.00 | 50.17 | 1,008,775 | -0.15(-0.30%) |
Mar 15, 2024 | 49.42 | 50.75 | 49.02 | 50.32 | 1,052,045 | +1.29(+2.63%) |
Mar 14, 2024 | 49.03 | 49.58 | 48.26 | 49.03 | 1,127,584 | -1.44(-2.85%) |
Mar 13, 2024 | 50.06 | 51.30 | 50.03 | 50.47 | 846,305 | +0.55(+1.10%) |
Mar 12, 2024 | 49.75 | 50.40 | 48.99 | 49.92 | 1,583,503 | +0.94(+1.92%) |
Mar 11, 2024 | 47.25 | 49.21 | 47.25 | 48.98 | 1,322,313 | +2.95(+6.41%) |
Mar 08, 2024 | 47.97 | 48.08 | 46.00 | 46.03 | 976,541 | -0.77(-1.65%) |
Mar 07, 2024 | 46.71 | 47.33 | 46.01 | 46.80 | 845,197 | +0.37(+0.80%) |
Mar 06, 2024 | 46.14 | 47.33 | 45.01 | 46.43 | 1,779,703 | +1.86(+4.17%) |
Mar 05, 2024 | 46.20 | 46.52 | 44.37 | 44.57 | 2,045,005 | -3.56(-7.40%) |
Mar 04, 2024 | 50.61 | 50.61 | 47.85 | 48.13 | 1,897,843 | -3.30(-6.42%) |
Mar 01, 2024 | 50.79 | 51.58 | 50.17 | 51.43 | 1,858,478 | +1.71(+3.44%) |
Feb 29, 2024 | 47.66 | 51.55 | 47.55 | 49.72 | 3,304,346 | +3.70(+8.04%) |
Feb 28, 2024 | 46.35 | 46.80 | 45.80 | 46.02 | 2,202,905 | +0.37(+0.81%) |
Feb 27, 2024 | 44.66 | 46.04 | 44.66 | 45.65 | 2,473,730 | +1.53(+3.47%) |
Feb 26, 2024 | 43.19 | 44.35 | 42.92 | 44.12 | 1,044,957 | +0.45(+1.03%) |
Feb 23, 2024 | 43.12 | 44.48 | 42.86 | 43.67 | 1,780,629 | +0.53(+1.23%) |
Feb 22, 2024 | 43.10 | 43.81 | 42.71 | 43.14 | 1,604,827 | +0.22(+0.51%) |
Feb 21, 2024 | 42.60 | 43.73 | 42.35 | 42.92 | 1,481,139 | +0.51(+1.20%) |
Feb 20, 2024 | 43.80 | 43.92 | 41.76 | 42.41 | 2,018,836 | -0.96(-2.21%) |
Feb 16, 2024 | 42.38 | 43.80 | 42.07 | 43.37 | 1,832,567 | +2.05(+4.96%) |
Feb 15, 2024 | 40.12 | 42.56 | 40.12 | 41.32 | 1,600,798 | +0.92(+2.28%) |
Feb 14, 2024 | 40.70 | 41.28 | 40.27 | 40.40 | 950,063 | +0.80(+2.02%) |
Feb 13, 2024 | 40.84 | 41.05 | 39.53 | 39.60 | 2,056,172 | -2.15(-5.15%) |
Feb 12, 2024 | 40.19 | 42.70 | 40.19 | 41.75 | 1,634,988 | +1.51(+3.75%) |
Feb 09, 2024 | 40.34 | 40.73 | 39.82 | 40.24 | 792,133 | -0.21(-0.52%) |
Feb 08, 2024 | 40.59 | 40.64 | 39.73 | 40.45 | 1,181,978 | -0.02(-0.05%) |
Feb 07, 2024 | 41.06 | 41.25 | 40.23 | 40.47 | 1,282,394 | -0.05(-0.12%) |
Feb 06, 2024 | 40.00 | 40.98 | 39.90 | 40.52 | 2,007,709 | +1.17(+2.97%) |
Feb 05, 2024 | 38.98 | 39.95 | 38.50 | 39.35 | 1,719,226 | -1.29(-3.17%) |
Feb 02, 2024 | 41.20 | 41.33 | 40.06 | 40.64 | 2,015,738 | -1.52(-3.61%) |