Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.06 | 41.38 | 39.98 | 40.47 | 243,100 | -0.58(-1.41%) |
Apr 17, 2024 | 40.58 | 41.58 | 40.01 | 41.05 | 409,867 | +0.74(+1.84%) |
Apr 16, 2024 | 41.11 | 41.11 | 39.70 | 40.31 | 820,134 | -0.96(-2.33%) |
Apr 15, 2024 | 42.32 | 42.41 | 40.66 | 41.27 | 270,965 | -0.58(-1.39%) |
Apr 12, 2024 | 42.58 | 42.71 | 41.21 | 41.85 | 310,390 | -1.24(-2.88%) |
Apr 11, 2024 | 42.25 | 43.19 | 41.98 | 43.09 | 558,810 | +1.35(+3.23%) |
Apr 10, 2024 | 42.42 | 42.70 | 41.58 | 41.74 | 436,123 | -1.11(-2.59%) |
Apr 09, 2024 | 44.06 | 44.37 | 42.73 | 42.85 | 767,096 | -1.16(-2.64%) |
Apr 08, 2024 | 44.70 | 44.97 | 43.96 | 44.01 | 454,941 | -0.69(-1.54%) |
Apr 05, 2024 | 44.09 | 45.24 | 43.89 | 44.70 | 468,391 | +0.15(+0.34%) |
Apr 04, 2024 | 46.23 | 46.42 | 44.48 | 44.55 | 374,488 | -0.03(-0.07%) |
Apr 03, 2024 | 44.84 | 45.27 | 43.96 | 44.58 | 559,226 | -0.62(-1.37%) |
Apr 02, 2024 | 44.35 | 45.20 | 43.96 | 45.20 | 313,536 | +0.16(+0.36%) |
Apr 01, 2024 | 45.45 | 45.60 | 43.78 | 45.04 | 561,743 | +0.01(+0.02%) |
Mar 28, 2024 | 44.91 | 45.32 | 44.95 | 45.03 | 703,062 | +0.28(+0.63%) |
Mar 27, 2024 | 45.15 | 45.15 | 44.10 | 44.75 | 234,581 | -0.16(-0.36%) |
Mar 26, 2024 | 45.11 | 45.11 | 44.11 | 44.91 | 304,072 | +0.15(+0.34%) |
Mar 25, 2024 | 45.91 | 46.49 | 44.00 | 44.76 | 311,140 | -1.17(-2.55%) |
Mar 22, 2024 | 47.00 | 47.59 | 45.90 | 45.93 | 697,288 | -0.91(-1.94%) |
Mar 21, 2024 | 45.94 | 47.28 | 45.74 | 46.84 | 791,424 | +1.49(+3.29%) |
Mar 20, 2024 | 44.65 | 45.61 | 44.57 | 45.35 | 574,552 | +0.34(+0.76%) |
Mar 19, 2024 | 44.17 | 45.99 | 43.83 | 45.01 | 496,246 | +0.69(+1.56%) |
Mar 18, 2024 | 44.33 | 45.24 | 43.86 | 44.32 | 756,432 | +0.42(+0.96%) |
Mar 15, 2024 | 44.74 | 45.01 | 43.39 | 43.90 | 564,094 | -0.70(-1.57%) |
Mar 14, 2024 | 45.08 | 45.20 | 43.96 | 44.60 | 812,975 | -0.72(-1.59%) |
Mar 13, 2024 | 45.89 | 46.84 | 45.08 | 45.32 | 322,662 | -0.63(-1.37%) |
Mar 12, 2024 | 47.65 | 48.21 | 45.09 | 45.95 | 937,285 | -1.77(-3.71%) |
Mar 11, 2024 | 46.49 | 48.15 | 46.22 | 47.72 | 617,884 | +1.17(+2.51%) |
Mar 08, 2024 | 47.00 | 48.38 | 45.41 | 46.55 | 844,274 | -0.56(-1.19%) |
Mar 07, 2024 | 48.35 | 49.17 | 45.84 | 47.11 | 865,650 | -1.61(-3.30%) |
Mar 06, 2024 | 50.00 | 50.83 | 47.47 | 48.72 | 897,056 | -1.25(-2.50%) |
Mar 05, 2024 | 49.77 | 50.63 | 48.92 | 49.97 | 628,723 | -0.06(-0.12%) |
Mar 04, 2024 | 51.06 | 51.58 | 49.68 | 50.03 | 968,583 | -1.79(-3.45%) |
Mar 01, 2024 | 48.90 | 52.03 | 48.48 | 51.82 | 1,064,332 | +3.34(+6.89%) |
Feb 29, 2024 | 49.82 | 50.11 | 47.89 | 48.48 | 639,765 | -0.22(-0.45%) |
Feb 28, 2024 | 49.00 | 49.50 | 47.78 | 48.70 | 334,862 | -0.24(-0.49%) |
Feb 27, 2024 | 47.77 | 49.01 | 46.95 | 48.94 | 765,096 | +1.34(+2.82%) |
Feb 26, 2024 | 47.45 | 48.23 | 46.50 | 47.60 | 352,404 | +0.15(+0.32%) |
Feb 23, 2024 | 47.50 | 47.99 | 46.26 | 47.45 | 506,522 | +0.18(+0.38%) |
Feb 22, 2024 | 45.40 | 47.36 | 45.40 | 47.27 | 219,657 | +2.27(+5.04%) |
Feb 21, 2024 | 44.13 | 45.50 | 43.77 | 45.00 | 381,572 | +0.09(+0.20%) |
Feb 20, 2024 | 45.34 | 45.88 | 44.06 | 44.91 | 699,865 | -1.12(-2.43%) |
Feb 16, 2024 | 43.13 | 46.30 | 41.19 | 46.03 | 957,169 | +2.56(+5.89%) |
Feb 15, 2024 | 42.50 | 43.67 | 41.97 | 43.47 | 559,155 | +1.41(+3.35%) |
Feb 14, 2024 | 42.41 | 43.25 | 41.89 | 42.06 | 253,739 | +0.04(+0.10%) |
Feb 13, 2024 | 40.67 | 42.29 | 40.35 | 42.02 | 467,614 | -0.02(-0.05%) |
Feb 12, 2024 | 41.00 | 42.56 | 40.59 | 42.04 | 880,991 | +1.04(+2.54%) |
Feb 09, 2024 | 40.28 | 41.49 | 40.08 | 41.00 | 910,953 | +0.94(+2.35%) |
Feb 08, 2024 | 37.75 | 40.74 | 37.66 | 40.06 | 1,230,277 | +2.00(+5.25%) |
Feb 07, 2024 | 36.18 | 38.07 | 35.67 | 38.06 | 436,814 | +1.92(+5.31%) |
Feb 06, 2024 | 36.12 | 36.61 | 35.44 | 36.14 | 686,187 | -0.05(-0.14%) |
Feb 05, 2024 | 35.16 | 36.44 | 35.06 | 36.19 | 526,764 | +0.73(+2.06%) |
Feb 02, 2024 | 35.83 | 36.16 | 35.27 | 35.46 | 264,345 | -0.63(-1.75%) |