Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.22 | 41.48 | 40.59 | 41.35 | 656,200 | +0.56(+1.37%) |
Apr 23, 2024 | 39.91 | 41.22 | 39.91 | 40.79 | 651,916 | +1.11(+2.80%) |
Apr 22, 2024 | 39.44 | 39.87 | 38.65 | 39.68 | 681,174 | +0.74(+1.90%) |
Apr 19, 2024 | 39.18 | 39.45 | 38.58 | 38.94 | 888,026 | -0.31(-0.79%) |
Apr 18, 2024 | 39.45 | 39.74 | 38.89 | 39.25 | 735,779 | -0.28(-0.71%) |
Apr 17, 2024 | 40.30 | 40.55 | 39.43 | 39.53 | 703,267 | -0.64(-1.59%) |
Apr 16, 2024 | 40.07 | 40.49 | 39.72 | 40.17 | 786,727 | -0.26(-0.64%) |
Apr 15, 2024 | 41.79 | 41.80 | 40.15 | 40.43 | 1,695,849 | -1.43(-3.42%) |
Apr 12, 2024 | 42.68 | 42.92 | 41.72 | 41.86 | 610,479 | -1.38(-3.19%) |
Apr 11, 2024 | 42.32 | 43.40 | 41.93 | 43.24 | 1,180,771 | +1.10(+2.61%) |
Apr 10, 2024 | 42.08 | 42.60 | 41.30 | 42.14 | 1,479,725 | -1.33(-3.06%) |
Apr 09, 2024 | 43.85 | 43.85 | 42.67 | 43.47 | 669,098 | +0.01(+0.02%) |
Apr 08, 2024 | 43.33 | 43.77 | 42.76 | 43.46 | 890,242 | +0.31(+0.72%) |
Apr 05, 2024 | 42.28 | 43.53 | 41.97 | 43.15 | 1,583,037 | +0.80(+1.89%) |
Apr 04, 2024 | 42.39 | 43.42 | 42.06 | 42.35 | 1,378,458 | +0.51(+1.22%) |
Apr 03, 2024 | 42.70 | 43.20 | 41.29 | 41.84 | 1,381,822 | -1.40(-3.24%) |
Apr 02, 2024 | 41.75 | 43.44 | 40.87 | 43.24 | 1,882,877 | +0.37(+0.86%) |
Apr 01, 2024 | 44.08 | 44.08 | 42.74 | 42.87 | 1,507,446 | -1.43(-3.23%) |
Mar 28, 2024 | 45.31 | 43.80 | 42.49 | 44.30 | 4,638,787 | -6.28(-12.42%) |
Mar 27, 2024 | 50.00 | 50.84 | 49.29 | 50.58 | 1,555,268 | +1.16(+2.35%) |
Mar 26, 2024 | 51.20 | 51.20 | 49.18 | 49.42 | 1,517,966 | -1.55(-3.04%) |
Mar 25, 2024 | 52.20 | 52.26 | 50.85 | 50.97 | 889,635 | -1.46(-2.78%) |
Mar 22, 2024 | 53.13 | 53.74 | 51.50 | 52.43 | 841,640 | -1.14(-2.13%) |
Mar 21, 2024 | 54.86 | 55.47 | 53.52 | 53.57 | 1,082,468 | +0.95(+1.81%) |
Mar 20, 2024 | 51.11 | 52.99 | 50.89 | 52.62 | 599,345 | +1.43(+2.79%) |
Mar 19, 2024 | 50.08 | 51.41 | 49.70 | 51.19 | 670,609 | +0.62(+1.23%) |
Mar 18, 2024 | 50.61 | 51.13 | 49.99 | 50.57 | 594,664 | +0.18(+0.36%) |
Mar 15, 2024 | 51.32 | 51.39 | 49.85 | 50.39 | 1,508,731 | -1.50(-2.89%) |
Mar 14, 2024 | 52.73 | 53.09 | 51.17 | 51.89 | 658,151 | -1.01(-1.91%) |
Mar 13, 2024 | 52.44 | 54.06 | 52.44 | 52.90 | 579,785 | +0.17(+0.32%) |
Mar 12, 2024 | 53.13 | 53.53 | 52.42 | 52.73 | 483,829 | -0.37(-0.70%) |
Mar 11, 2024 | 52.61 | 53.13 | 52.14 | 53.10 | 1,039,210 | +0.08(+0.15%) |
Mar 08, 2024 | 53.84 | 54.36 | 52.56 | 53.02 | 707,195 | -0.20(-0.38%) |
Mar 07, 2024 | 54.51 | 54.74 | 53.14 | 53.22 | 836,232 | -0.68(-1.26%) |
Mar 06, 2024 | 53.24 | 54.14 | 52.64 | 53.90 | 466,744 | +1.56(+2.98%) |
Mar 05, 2024 | 55.45 | 55.45 | 51.90 | 52.34 | 1,070,746 | -4.09(-7.25%) |
Mar 04, 2024 | 57.21 | 57.21 | 56.08 | 56.43 | 364,489 | -0.70(-1.23%) |
Mar 01, 2024 | 56.74 | 57.37 | 55.48 | 57.13 | 591,766 | +0.23(+0.40%) |
Feb 29, 2024 | 56.86 | 57.73 | 56.27 | 56.90 | 674,323 | +0.68(+1.21%) |
Feb 28, 2024 | 57.44 | 57.58 | 56.09 | 56.22 | 474,449 | -1.74(-3.00%) |
Feb 27, 2024 | 58.46 | 58.46 | 57.50 | 57.96 | 2,060,121 | -0.02(-0.03%) |
Feb 26, 2024 | 57.25 | 59.12 | 57.25 | 57.98 | 415,379 | +0.91(+1.59%) |
Feb 23, 2024 | 57.50 | 58.19 | 56.87 | 57.07 | 662,718 | -0.03(-0.05%) |
Feb 22, 2024 | 56.59 | 57.15 | 55.64 | 57.10 | 555,384 | +1.57(+2.83%) |
Feb 21, 2024 | 55.51 | 56.02 | 54.75 | 55.53 | 738,841 | -1.27(-2.24%) |
Feb 20, 2024 | 57.28 | 57.71 | 56.12 | 56.80 | 636,853 | -1.12(-1.93%) |
Feb 16, 2024 | 58.99 | 59.10 | 56.87 | 57.92 | 1,184,239 | -1.81(-3.03%) |
Feb 15, 2024 | 59.91 | 59.98 | 58.84 | 59.73 | 1,016,706 | +0.59(+1.00%) |
Feb 14, 2024 | 58.22 | 59.59 | 57.43 | 59.14 | 419,382 | +2.16(+3.79%) |
Feb 13, 2024 | 56.55 | 58.01 | 54.20 | 56.98 | 687,604 | -2.18(-3.68%) |
Feb 12, 2024 | 59.65 | 61.53 | 59.15 | 59.16 | 591,366 | -0.44(-0.74%) |
Feb 09, 2024 | 59.98 | 60.76 | 59.26 | 59.60 | 697,764 | +0.98(+1.67%) |
Feb 08, 2024 | 56.76 | 59.09 | 56.48 | 58.62 | 720,016 | +2.24(+3.97%) |
Feb 07, 2024 | 55.68 | 57.40 | 55.25 | 56.38 | 518,671 | +0.96(+1.73%) |
Feb 06, 2024 | 55.58 | 56.24 | 54.49 | 55.42 | 341,653 | +0.00(+0.00%) |
Feb 05, 2024 | 56.03 | 56.20 | 54.06 | 55.42 | 542,033 | -0.77(-1.37%) |
Feb 02, 2024 | 54.71 | 56.53 | 54.62 | 56.19 | 430,489 | +1.19(+2.16%) |