Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.48 | 46.62 | 45.48 | 46.47 | 516,436 | +0.47(+1.02%) |
Apr 23, 2024 | 45.07 | 46.45 | 44.38 | 46.00 | 395,028 | +0.72(+1.59%) |
Apr 22, 2024 | 44.55 | 45.45 | 44.18 | 45.28 | 522,048 | +1.01(+2.28%) |
Apr 19, 2024 | 42.58 | 44.32 | 42.51 | 44.27 | 601,286 | +1.54(+3.60%) |
Apr 18, 2024 | 42.77 | 43.36 | 42.51 | 42.73 | 652,438 | +0.07(+0.16%) |
Apr 17, 2024 | 43.99 | 44.06 | 42.38 | 42.66 | 1,097,614 | +0.65(+1.55%) |
Apr 16, 2024 | 42.01 | 42.55 | 41.56 | 42.01 | 559,439 | -0.59(-1.38%) |
Apr 15, 2024 | 42.79 | 43.30 | 42.00 | 42.60 | 687,631 | +0.04(+0.09%) |
Apr 12, 2024 | 42.56 | 43.25 | 42.21 | 42.56 | 343,276 | -0.59(-1.37%) |
Apr 11, 2024 | 43.21 | 43.35 | 42.12 | 43.15 | 445,780 | +0.15(+0.35%) |
Apr 10, 2024 | 43.85 | 43.88 | 42.28 | 43.00 | 598,959 | -2.07(-4.59%) |
Apr 09, 2024 | 44.79 | 45.26 | 44.05 | 45.07 | 363,404 | +0.57(+1.28%) |
Apr 08, 2024 | 43.68 | 44.69 | 43.68 | 44.50 | 329,440 | +0.61(+1.39%) |
Apr 05, 2024 | 43.54 | 44.00 | 43.06 | 43.89 | 408,125 | +0.14(+0.32%) |
Apr 04, 2024 | 44.49 | 44.92 | 43.33 | 43.75 | 627,095 | -0.20(-0.46%) |
Apr 03, 2024 | 43.86 | 44.43 | 43.79 | 43.95 | 492,928 | -0.31(-0.70%) |
Apr 02, 2024 | 44.33 | 45.75 | 44.08 | 44.26 | 477,825 | -0.65(-1.45%) |
Apr 01, 2024 | 46.40 | 46.40 | 44.83 | 44.91 | 573,403 | -1.13(-2.45%) |
Mar 28, 2024 | 45.70 | 46.33 | 45.55 | 46.04 | 671,193 | +0.31(+0.68%) |
Mar 27, 2024 | 43.79 | 45.84 | 43.79 | 45.73 | 447,239 | +2.26(+5.20%) |
Mar 26, 2024 | 43.77 | 43.94 | 43.28 | 43.47 | 312,236 | +0.04(+0.09%) |
Mar 25, 2024 | 43.22 | 43.85 | 43.16 | 43.43 | 423,936 | +0.28(+0.65%) |
Mar 22, 2024 | 44.19 | 44.34 | 43.08 | 43.15 | 667,549 | -0.88(-2.00%) |
Mar 21, 2024 | 43.73 | 44.45 | 43.73 | 44.03 | 473,069 | +0.66(+1.52%) |
Mar 20, 2024 | 41.79 | 44.00 | 41.70 | 43.37 | 481,822 | +1.33(+3.16%) |
Mar 19, 2024 | 41.74 | 42.48 | 41.73 | 42.04 | 482,256 | +0.21(+0.50%) |
Mar 18, 2024 | 42.20 | 42.58 | 41.66 | 41.83 | 566,426 | -0.45(-1.06%) |
Mar 15, 2024 | 41.76 | 42.98 | 41.76 | 42.28 | 1,107,415 | +0.30(+0.71%) |
Mar 14, 2024 | 42.89 | 43.16 | 41.59 | 41.98 | 443,894 | -1.25(-2.89%) |
Mar 13, 2024 | 43.23 | 44.00 | 43.09 | 43.23 | 287,214 | -0.25(-0.57%) |
Mar 12, 2024 | 43.81 | 44.03 | 43.05 | 43.48 | 347,101 | -0.60(-1.36%) |
Mar 11, 2024 | 44.16 | 44.45 | 44.00 | 44.08 | 240,597 | -0.40(-0.90%) |
Mar 08, 2024 | 45.29 | 45.50 | 44.19 | 44.48 | 332,500 | -0.10(-0.22%) |
Mar 07, 2024 | 45.21 | 45.50 | 44.30 | 44.58 | 355,878 | +0.13(+0.29%) |
Mar 06, 2024 | 44.71 | 45.35 | 43.53 | 44.45 | 467,360 | -0.25(-0.56%) |
Mar 05, 2024 | 42.28 | 44.84 | 42.28 | 44.70 | 512,235 | +2.06(+4.83%) |
Mar 04, 2024 | 42.74 | 43.55 | 42.21 | 42.64 | 462,776 | -0.06(-0.14%) |
Mar 01, 2024 | 42.96 | 43.18 | 42.15 | 42.70 | 494,523 | -0.60(-1.38%) |
Feb 29, 2024 | 43.16 | 43.83 | 43.01 | 43.30 | 470,334 | +1.14(+2.71%) |
Feb 28, 2024 | 42.33 | 42.77 | 42.15 | 42.15 | 327,398 | -0.63(-1.46%) |
Feb 27, 2024 | 42.88 | 43.18 | 42.51 | 42.78 | 256,973 | +0.33(+0.77%) |
Feb 26, 2024 | 42.42 | 43.04 | 42.06 | 42.45 | 346,796 | -0.34(-0.79%) |
Feb 23, 2024 | 42.86 | 43.40 | 42.40 | 42.79 | 299,974 | -0.22(-0.51%) |
Feb 22, 2024 | 43.40 | 43.90 | 42.76 | 43.01 | 549,970 | -0.57(-1.30%) |
Feb 21, 2024 | 43.29 | 43.66 | 42.98 | 43.57 | 766,408 | -0.01(-0.02%) |
Feb 20, 2024 | 42.74 | 44.08 | 42.74 | 43.58 | 416,600 | +0.03(+0.07%) |
Feb 16, 2024 | 43.62 | 43.96 | 43.20 | 43.55 | 381,819 | -0.70(-1.57%) |
Feb 15, 2024 | 42.71 | 44.37 | 42.71 | 44.25 | 462,578 | +1.79(+4.21%) |
Feb 14, 2024 | 42.45 | 42.67 | 41.72 | 42.46 | 327,734 | +0.57(+1.35%) |
Feb 13, 2024 | 42.18 | 43.20 | 41.14 | 41.90 | 674,465 | -2.02(-4.59%) |
Feb 12, 2024 | 42.84 | 44.42 | 42.80 | 43.91 | 348,245 | +1.10(+2.57%) |
Feb 09, 2024 | 42.24 | 42.93 | 41.63 | 42.81 | 316,482 | +0.70(+1.67%) |
Feb 08, 2024 | 42.03 | 42.46 | 41.72 | 42.10 | 369,070 | -0.20(-0.47%) |
Feb 07, 2024 | 41.63 | 42.63 | 40.90 | 42.30 | 505,736 | +0.54(+1.28%) |
Feb 06, 2024 | 42.04 | 42.52 | 41.34 | 41.77 | 413,850 | -0.23(-0.54%) |
Feb 05, 2024 | 42.35 | 42.48 | 41.82 | 41.99 | 900,252 | -0.82(-1.92%) |
Feb 02, 2024 | 41.94 | 43.11 | 41.80 | 42.82 | 767,968 | +0.06(+0.14%) |