Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.51 | 42.02 | 41.13 | 41.64 | 301,677 | +0.42(+1.02%) |
Apr 17, 2024 | 40.74 | 44.61 | 40.74 | 41.22 | 249,497 | +0.68(+1.68%) |
Apr 16, 2024 | 41.81 | 41.81 | 40.42 | 40.54 | 304,539 | -1.40(-3.34%) |
Apr 15, 2024 | 42.90 | 43.17 | 41.63 | 41.94 | 196,114 | -0.88(-2.06%) |
Apr 12, 2024 | 43.19 | 43.50 | 42.63 | 42.82 | 130,689 | -0.83(-1.90%) |
Apr 11, 2024 | 44.12 | 44.69 | 43.64 | 43.65 | 186,310 | -0.42(-0.95%) |
Apr 10, 2024 | 44.00 | 44.44 | 43.61 | 44.07 | 127,015 | -1.26(-2.78%) |
Apr 09, 2024 | 44.85 | 45.37 | 44.44 | 45.33 | 109,482 | +0.85(+1.91%) |
Apr 08, 2024 | 43.60 | 44.58 | 43.50 | 44.48 | 88,584 | +0.93(+2.14%) |
Apr 05, 2024 | 43.13 | 43.58 | 42.82 | 43.55 | 127,341 | +0.22(+0.51%) |
Apr 04, 2024 | 43.94 | 44.29 | 43.07 | 43.33 | 94,093 | -0.07(-0.16%) |
Apr 03, 2024 | 43.38 | 44.02 | 43.24 | 43.40 | 148,068 | -0.31(-0.71%) |
Apr 02, 2024 | 43.22 | 43.83 | 42.41 | 43.71 | 212,743 | +0.19(+0.44%) |
Apr 01, 2024 | 45.71 | 45.71 | 43.02 | 43.52 | 253,019 | -2.09(-4.58%) |
Mar 28, 2024 | 46.28 | 46.62 | 45.43 | 45.61 | 370,733 | -0.45(-0.98%) |
Mar 27, 2024 | 45.53 | 46.08 | 45.13 | 46.06 | 435,767 | +1.07(+2.38%) |
Mar 26, 2024 | 45.72 | 46.03 | 44.70 | 44.99 | 331,492 | -0.47(-1.03%) |
Mar 25, 2024 | 46.74 | 47.02 | 45.46 | 45.46 | 144,100 | -1.15(-2.47%) |
Mar 22, 2024 | 47.75 | 47.92 | 46.50 | 46.61 | 126,845 | -0.87(-1.83%) |
Mar 21, 2024 | 46.89 | 47.62 | 46.52 | 47.48 | 230,196 | +1.05(+2.26%) |
Mar 20, 2024 | 45.16 | 46.83 | 45.03 | 46.43 | 127,698 | +1.17(+2.59%) |
Mar 19, 2024 | 44.90 | 46.01 | 44.90 | 45.26 | 115,652 | +0.39(+0.87%) |
Mar 18, 2024 | 46.15 | 46.15 | 44.79 | 44.87 | 149,368 | -1.24(-2.69%) |
Mar 15, 2024 | 45.11 | 46.74 | 45.06 | 46.11 | 317,720 | -0.54(-1.16%) |
Mar 14, 2024 | 48.50 | 48.50 | 45.70 | 46.65 | 173,126 | -1.48(-3.08%) |
Mar 13, 2024 | 48.75 | 49.17 | 48.01 | 48.13 | 124,935 | -0.99(-2.02%) |
Mar 12, 2024 | 49.20 | 49.28 | 48.79 | 49.12 | 91,477 | -0.37(-0.75%) |
Mar 11, 2024 | 50.30 | 50.73 | 49.02 | 49.49 | 58,035 | -0.66(-1.32%) |
Mar 08, 2024 | 49.77 | 50.83 | 49.00 | 50.15 | 105,476 | +1.21(+2.47%) |
Mar 07, 2024 | 48.43 | 49.13 | 48.00 | 48.94 | 76,742 | +0.97(+2.02%) |
Mar 06, 2024 | 47.79 | 48.68 | 47.55 | 47.97 | 125,612 | +0.41(+0.86%) |
Mar 05, 2024 | 48.29 | 48.88 | 47.56 | 47.56 | 97,171 | -1.02(-2.10%) |
Mar 04, 2024 | 49.07 | 49.38 | 48.57 | 48.58 | 89,019 | -0.31(-0.63%) |
Mar 01, 2024 | 48.25 | 49.03 | 47.75 | 48.89 | 81,748 | +0.89(+1.85%) |
Feb 29, 2024 | 49.07 | 49.24 | 47.26 | 48.00 | 215,758 | -0.25(-0.52%) |
Feb 28, 2024 | 47.92 | 48.32 | 47.60 | 48.25 | 122,785 | +0.26(+0.54%) |
Feb 27, 2024 | 47.63 | 48.54 | 47.50 | 47.99 | 155,316 | +0.52(+1.10%) |
Feb 26, 2024 | 49.25 | 49.74 | 47.45 | 47.47 | 154,354 | -2.09(-4.22%) |
Feb 23, 2024 | 48.18 | 50.32 | 47.72 | 49.56 | 236,718 | +1.38(+2.86%) |
Feb 22, 2024 | 50.57 | 50.57 | 46.71 | 48.18 | 670,358 | -5.24(-9.81%) |
Feb 21, 2024 | 53.09 | 53.72 | 52.71 | 53.42 | 213,827 | +0.11(+0.21%) |
Feb 20, 2024 | 51.94 | 53.49 | 51.92 | 53.31 | 210,960 | +0.58(+1.10%) |
Feb 16, 2024 | 50.85 | 54.55 | 49.81 | 52.73 | 312,946 | +1.71(+3.35%) |
Feb 15, 2024 | 50.03 | 51.38 | 49.83 | 51.02 | 161,442 | +1.22(+2.45%) |
Feb 14, 2024 | 50.21 | 50.35 | 49.23 | 49.80 | 111,345 | +0.34(+0.69%) |
Feb 13, 2024 | 50.40 | 50.72 | 49.17 | 49.46 | 128,767 | -2.48(-4.77%) |
Feb 12, 2024 | 50.55 | 52.25 | 50.55 | 51.94 | 120,550 | +1.61(+3.20%) |
Feb 09, 2024 | 50.33 | 50.98 | 48.13 | 50.33 | 88,970 | +0.11(+0.22%) |
Feb 08, 2024 | 49.32 | 50.30 | 48.78 | 50.22 | 91,289 | +0.90(+1.82%) |
Feb 07, 2024 | 50.22 | 50.46 | 48.73 | 49.32 | 202,704 | -0.77(-1.54%) |
Feb 06, 2024 | 49.49 | 50.31 | 49.43 | 50.09 | 137,295 | +0.29(+0.58%) |
Feb 05, 2024 | 49.62 | 50.45 | 49.07 | 49.80 | 83,098 | -0.45(-0.90%) |
Feb 02, 2024 | 50.44 | 51.26 | 49.88 | 50.25 | 91,882 | -1.01(-1.97%) |