Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 45.50 | 45.50 | 44.48 | 44.70 | 204,043 | -1.06(-2.32%) |
Apr 24, 2024 | 45.31 | 46.06 | 44.86 | 45.76 | 153,982 | +0.13(+0.28%) |
Apr 23, 2024 | 44.59 | 46.15 | 44.55 | 45.63 | 144,698 | +0.95(+2.13%) |
Apr 22, 2024 | 46.07 | 46.07 | 44.64 | 44.68 | 260,049 | -1.26(-2.74%) |
Apr 19, 2024 | 45.80 | 46.68 | 45.66 | 45.94 | 143,785 | -0.10(-0.22%) |
Apr 18, 2024 | 46.04 | 47.04 | 45.82 | 46.04 | 220,960 | +0.03(+0.07%) |
Apr 17, 2024 | 46.08 | 46.33 | 45.58 | 46.01 | 180,700 | +0.26(+0.57%) |
Apr 16, 2024 | 45.42 | 46.09 | 44.76 | 45.75 | 293,415 | -0.25(-0.54%) |
Apr 15, 2024 | 46.34 | 46.53 | 45.63 | 46.00 | 183,300 | -0.13(-0.28%) |
Apr 12, 2024 | 47.01 | 47.47 | 45.82 | 46.13 | 361,779 | -1.31(-2.76%) |
Apr 11, 2024 | 46.24 | 47.50 | 46.09 | 47.44 | 250,660 | +1.46(+3.18%) |
Apr 10, 2024 | 45.74 | 46.12 | 45.10 | 45.98 | 290,491 | -0.52(-1.12%) |
Apr 09, 2024 | 45.18 | 46.51 | 45.18 | 46.50 | 196,842 | +1.56(+3.47%) |
Apr 08, 2024 | 44.89 | 45.38 | 44.67 | 44.94 | 90,509 | +0.48(+1.08%) |
Apr 05, 2024 | 44.35 | 44.82 | 44.13 | 44.46 | 168,305 | +0.02(+0.05%) |
Apr 04, 2024 | 44.02 | 44.97 | 43.55 | 44.44 | 243,617 | +1.14(+2.63%) |
Apr 03, 2024 | 42.60 | 44.13 | 42.54 | 43.30 | 317,866 | +0.26(+0.60%) |
Apr 02, 2024 | 43.43 | 43.96 | 43.01 | 43.04 | 468,562 | -0.92(-2.09%) |
Apr 01, 2024 | 44.65 | 44.65 | 43.46 | 43.96 | 178,393 | -0.64(-1.43%) |
Mar 28, 2024 | 42.87 | 44.66 | 42.87 | 44.60 | 298,537 | +1.84(+4.29%) |
Mar 27, 2024 | 42.83 | 43.28 | 42.61 | 42.76 | 152,415 | +0.37(+0.87%) |
Mar 26, 2024 | 42.11 | 42.47 | 41.59 | 42.39 | 329,037 | +0.76(+1.82%) |
Mar 25, 2024 | 43.38 | 43.50 | 41.61 | 41.63 | 124,986 | -1.53(-3.54%) |
Mar 22, 2024 | 44.05 | 44.19 | 42.82 | 43.16 | 172,817 | -0.84(-1.91%) |
Mar 21, 2024 | 44.80 | 45.13 | 43.84 | 44.00 | 184,077 | -0.18(-0.41%) |
Mar 20, 2024 | 43.44 | 44.30 | 43.09 | 44.18 | 101,107 | +0.35(+0.80%) |
Mar 19, 2024 | 42.81 | 44.01 | 42.65 | 43.83 | 141,642 | +0.93(+2.16%) |
Mar 18, 2024 | 42.01 | 43.26 | 41.89 | 42.90 | 111,245 | +0.76(+1.80%) |
Mar 15, 2024 | 42.17 | 42.83 | 41.83 | 42.14 | 315,482 | -0.30(-0.71%) |
Mar 14, 2024 | 43.56 | 43.68 | 42.01 | 42.44 | 167,301 | -1.15(-2.63%) |
Mar 13, 2024 | 43.69 | 44.19 | 43.08 | 43.59 | 93,611 | -0.26(-0.59%) |
Mar 12, 2024 | 43.90 | 44.07 | 43.31 | 43.85 | 78,348 | -0.05(-0.11%) |
Mar 11, 2024 | 45.00 | 45.09 | 43.27 | 43.90 | 101,532 | -1.17(-2.59%) |
Mar 08, 2024 | 44.84 | 45.22 | 44.60 | 45.07 | 145,459 | +0.83(+1.87%) |
Mar 07, 2024 | 43.97 | 44.48 | 43.84 | 44.24 | 88,712 | +0.71(+1.63%) |
Mar 06, 2024 | 43.37 | 43.65 | 43.04 | 43.53 | 87,023 | +0.55(+1.28%) |
Mar 05, 2024 | 42.84 | 43.94 | 42.84 | 42.98 | 105,833 | -0.13(-0.30%) |
Mar 04, 2024 | 43.60 | 44.01 | 42.70 | 43.11 | 122,671 | -0.45(-1.03%) |
Mar 01, 2024 | 44.10 | 44.11 | 43.13 | 43.56 | 353,294 | -0.50(-1.13%) |
Feb 29, 2024 | 44.78 | 44.80 | 43.58 | 44.06 | 251,525 | +0.03(+0.07%) |
Feb 28, 2024 | 46.51 | 46.84 | 43.87 | 44.03 | 274,407 | -2.91(-6.21%) |
Feb 27, 2024 | 48.40 | 49.61 | 45.66 | 46.94 | 490,996 | +2.50(+5.64%) |
Feb 26, 2024 | 43.35 | 44.93 | 42.99 | 44.44 | 343,778 | +0.70(+1.60%) |
Feb 23, 2024 | 43.89 | 44.86 | 43.65 | 43.74 | 219,422 | -0.28(-0.63%) |
Feb 22, 2024 | 44.24 | 44.95 | 43.86 | 44.02 | 212,638 | -0.47(-1.05%) |
Feb 21, 2024 | 44.06 | 44.57 | 43.92 | 44.49 | 202,181 | +0.51(+1.16%) |
Feb 20, 2024 | 43.99 | 45.05 | 43.81 | 43.98 | 202,267 | -0.88(-1.96%) |
Feb 16, 2024 | 43.36 | 45.26 | 42.77 | 44.86 | 305,053 | +1.39(+3.19%) |
Feb 15, 2024 | 41.39 | 43.48 | 41.39 | 43.47 | 286,324 | +2.71(+6.66%) |
Feb 14, 2024 | 40.65 | 41.12 | 40.05 | 40.75 | 355,391 | +0.44(+1.09%) |
Feb 13, 2024 | 40.63 | 41.06 | 39.60 | 40.32 | 262,401 | -1.85(-4.38%) |
Feb 12, 2024 | 42.44 | 42.89 | 41.83 | 42.16 | 250,829 | -0.12(-0.28%) |
Feb 09, 2024 | 40.78 | 42.30 | 40.27 | 42.28 | 258,615 | +1.72(+4.23%) |
Feb 08, 2024 | 41.66 | 42.42 | 40.49 | 40.57 | 278,424 | -1.11(-2.66%) |
Feb 07, 2024 | 41.09 | 41.89 | 40.44 | 41.67 | 133,195 | +0.58(+1.41%) |
Feb 06, 2024 | 40.13 | 41.65 | 40.06 | 41.09 | 117,803 | +0.84(+2.08%) |
Feb 05, 2024 | 40.48 | 40.56 | 39.59 | 40.26 | 134,559 | -0.98(-2.37%) |
Feb 02, 2024 | 40.57 | 41.78 | 40.18 | 41.23 | 182,977 | -0.03(-0.07%) |