Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 39.52 | 40.21 | 38.87 | 39.77 | 76,454 | +0.46(+1.17%) |
Apr 19, 2024 | 39.72 | 40.73 | 38.70 | 39.31 | 295,207 | -0.71(-1.77%) |
Apr 18, 2024 | 39.29 | 41.55 | 39.28 | 40.02 | 114,620 | +0.70(+1.78%) |
Apr 17, 2024 | 40.02 | 40.64 | 39.26 | 39.32 | 173,650 | +0.02(+0.05%) |
Apr 16, 2024 | 38.75 | 39.69 | 38.39 | 39.30 | 67,254 | +0.28(+0.72%) |
Apr 15, 2024 | 39.03 | 40.20 | 38.92 | 39.02 | 90,600 | -0.51(-1.29%) |
Apr 12, 2024 | 40.29 | 41.17 | 39.33 | 39.53 | 101,498 | -1.11(-2.73%) |
Apr 11, 2024 | 39.51 | 40.67 | 39.22 | 40.64 | 91,220 | +1.04(+2.63%) |
Apr 10, 2024 | 39.37 | 40.68 | 38.03 | 39.60 | 162,218 | -1.31(-3.20%) |
Apr 09, 2024 | 41.00 | 41.32 | 39.70 | 40.91 | 147,276 | -0.15(-0.37%) |
Apr 08, 2024 | 43.14 | 43.14 | 40.78 | 41.06 | 252,411 | -1.99(-4.62%) |
Apr 05, 2024 | 40.65 | 43.70 | 40.65 | 43.05 | 141,230 | +2.45(+6.03%) |
Apr 04, 2024 | 42.02 | 42.39 | 40.59 | 40.60 | 73,925 | -0.87(-2.10%) |
Apr 03, 2024 | 39.98 | 41.73 | 39.97 | 41.47 | 80,441 | +0.96(+2.37%) |
Apr 02, 2024 | 41.01 | 41.01 | 39.79 | 40.51 | 93,413 | -0.93(-2.24%) |
Apr 01, 2024 | 41.44 | 42.73 | 41.43 | 41.44 | 107,138 | +0.02(+0.05%) |
Mar 28, 2024 | 41.61 | 41.32 | 41.32 | 41.42 | 229,524 | -0.19(-0.46%) |
Mar 27, 2024 | 42.67 | 43.06 | 40.60 | 41.61 | 196,450 | -0.76(-1.79%) |
Mar 26, 2024 | 42.22 | 42.91 | 41.81 | 42.37 | 155,178 | +0.08(+0.19%) |
Mar 25, 2024 | 43.40 | 43.40 | 41.97 | 42.29 | 87,860 | -0.77(-1.79%) |
Mar 22, 2024 | 43.99 | 44.52 | 43.05 | 43.06 | 112,483 | -1.37(-3.08%) |
Mar 21, 2024 | 44.24 | 44.85 | 43.32 | 44.43 | 137,642 | +0.49(+1.12%) |
Mar 20, 2024 | 41.57 | 44.32 | 41.35 | 43.94 | 155,850 | +2.22(+5.32%) |
Mar 19, 2024 | 41.65 | 42.27 | 39.85 | 41.72 | 162,485 | -0.57(-1.35%) |
Mar 18, 2024 | 41.99 | 43.87 | 41.43 | 42.29 | 257,738 | +1.04(+2.52%) |
Mar 15, 2024 | 41.37 | 43.33 | 41.00 | 41.25 | 640,404 | -0.42(-1.01%) |
Mar 14, 2024 | 44.80 | 46.47 | 39.56 | 41.67 | 1,061,101 | -8.09(-16.26%) |
Mar 13, 2024 | 50.50 | 51.00 | 48.47 | 49.76 | 232,826 | +0.14(+0.28%) |
Mar 12, 2024 | 49.04 | 50.57 | 48.74 | 49.62 | 211,010 | +0.77(+1.58%) |
Mar 11, 2024 | 50.98 | 50.98 | 47.54 | 48.85 | 143,360 | -2.39(-4.66%) |
Mar 08, 2024 | 50.29 | 52.65 | 50.29 | 51.24 | 105,739 | +1.62(+3.26%) |
Mar 07, 2024 | 49.41 | 50.41 | 48.73 | 49.62 | 165,261 | +0.92(+1.89%) |
Mar 06, 2024 | 52.09 | 52.19 | 48.26 | 48.70 | 230,526 | -3.06(-5.91%) |
Mar 05, 2024 | 51.85 | 52.96 | 50.75 | 51.76 | 295,679 | -0.09(-0.17%) |
Mar 04, 2024 | 51.74 | 52.91 | 50.67 | 51.85 | 173,114 | +0.87(+1.71%) |
Mar 01, 2024 | 49.69 | 51.26 | 48.82 | 50.98 | 138,411 | +1.74(+3.53%) |
Feb 29, 2024 | 49.37 | 50.44 | 48.82 | 49.24 | 130,396 | +1.00(+2.07%) |
Feb 28, 2024 | 47.15 | 49.56 | 47.10 | 48.24 | 265,288 | +0.52(+1.09%) |
Feb 27, 2024 | 46.10 | 47.90 | 46.10 | 47.72 | 156,556 | +1.72(+3.74%) |
Feb 26, 2024 | 42.58 | 46.55 | 42.33 | 46.00 | 193,659 | +3.81(+9.03%) |
Feb 23, 2024 | 40.05 | 42.46 | 39.98 | 42.19 | 197,082 | +1.74(+4.30%) |
Feb 22, 2024 | 41.89 | 42.13 | 40.36 | 40.45 | 125,377 | -0.97(-2.34%) |
Feb 21, 2024 | 42.08 | 42.09 | 40.56 | 41.42 | 124,584 | -1.01(-2.38%) |
Feb 20, 2024 | 43.65 | 43.65 | 42.07 | 42.43 | 142,267 | -2.05(-4.61%) |
Feb 16, 2024 | 44.68 | 45.60 | 43.28 | 44.48 | 77,663 | -0.74(-1.64%) |
Feb 15, 2024 | 45.20 | 45.91 | 44.02 | 45.22 | 107,946 | +0.45(+1.01%) |
Feb 14, 2024 | 42.95 | 44.77 | 42.42 | 44.77 | 88,965 | +2.60(+6.17%) |
Feb 13, 2024 | 42.64 | 43.22 | 40.01 | 42.17 | 246,666 | -2.34(-5.26%) |
Feb 12, 2024 | 44.82 | 45.36 | 44.22 | 44.51 | 130,312 | -0.30(-0.67%) |
Feb 09, 2024 | 42.93 | 44.97 | 42.93 | 44.81 | 111,054 | +1.91(+4.45%) |
Feb 08, 2024 | 42.15 | 43.81 | 42.14 | 42.90 | 81,508 | +0.56(+1.32%) |
Feb 07, 2024 | 42.71 | 42.76 | 42.02 | 42.34 | 111,040 | -0.22(-0.52%) |
Feb 06, 2024 | 42.53 | 42.82 | 41.72 | 42.56 | 123,057 | -0.11(-0.26%) |
Feb 05, 2024 | 43.21 | 43.35 | 42.55 | 42.67 | 84,959 | -0.71(-1.64%) |
Feb 02, 2024 | 42.95 | 43.60 | 42.10 | 43.38 | 158,165 | +0.09(+0.21%) |