Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.76 | 46.28 | 45.56 | 46.22 | 986,465 | +0.06(+0.13%) |
Apr 23, 2024 | 45.85 | 46.49 | 45.36 | 46.16 | 1,404,589 | +0.11(+0.24%) |
Apr 22, 2024 | 45.82 | 46.62 | 45.16 | 46.05 | 1,118,871 | +0.06(+0.13%) |
Apr 19, 2024 | 45.24 | 46.14 | 45.14 | 45.99 | 1,307,409 | +0.80(+1.77%) |
Apr 18, 2024 | 45.37 | 45.82 | 44.97 | 45.19 | 1,273,255 | -0.09(-0.20%) |
Apr 17, 2024 | 46.02 | 46.42 | 45.17 | 45.28 | 1,165,035 | -0.67(-1.46%) |
Apr 16, 2024 | 46.13 | 46.28 | 45.38 | 45.95 | 998,914 | -0.56(-1.20%) |
Apr 15, 2024 | 47.30 | 47.62 | 46.35 | 46.51 | 1,230,944 | -0.53(-1.13%) |
Apr 12, 2024 | 48.07 | 48.64 | 46.84 | 47.04 | 1,261,853 | -0.66(-1.38%) |
Apr 11, 2024 | 47.81 | 48.06 | 47.29 | 47.70 | 1,195,953 | -0.41(-0.85%) |
Apr 10, 2024 | 47.50 | 48.32 | 47.28 | 48.11 | 1,593,832 | +0.19(+0.40%) |
Apr 09, 2024 | 48.48 | 48.48 | 47.54 | 47.92 | 1,329,581 | -0.26(-0.54%) |
Apr 08, 2024 | 48.95 | 49.14 | 48.16 | 48.18 | 1,019,063 | -0.79(-1.61%) |
Apr 05, 2024 | 48.46 | 49.09 | 48.25 | 48.97 | 1,234,696 | +0.55(+1.14%) |
Apr 04, 2024 | 48.76 | 48.84 | 48.09 | 48.42 | 1,377,961 | +0.05(+0.10%) |
Apr 03, 2024 | 47.08 | 48.40 | 47.00 | 48.37 | 1,946,144 | +1.43(+3.05%) |
Apr 02, 2024 | 46.70 | 47.02 | 46.27 | 46.94 | 1,281,346 | +0.51(+1.10%) |
Apr 01, 2024 | 45.90 | 46.56 | 45.40 | 46.43 | 1,469,756 | +0.73(+1.60%) |
Mar 28, 2024 | 45.66 | 45.84 | 45.16 | 45.70 | 1,861,516 | +0.59(+1.31%) |
Mar 27, 2024 | 44.69 | 45.13 | 44.60 | 45.11 | 1,161,548 | +0.36(+0.80%) |
Mar 26, 2024 | 45.32 | 45.40 | 44.71 | 44.75 | 1,250,870 | -0.53(-1.17%) |
Mar 25, 2024 | 44.58 | 45.43 | 44.58 | 45.28 | 1,266,073 | +0.98(+2.21%) |
Mar 22, 2024 | 44.80 | 44.88 | 44.22 | 44.30 | 1,013,420 | -0.44(-0.98%) |
Mar 21, 2024 | 45.00 | 45.25 | 44.64 | 44.74 | 2,360,426 | +0.04(+0.09%) |
Mar 20, 2024 | 44.48 | 45.01 | 44.21 | 44.70 | 1,530,214 | -0.08(-0.18%) |
Mar 19, 2024 | 43.62 | 44.83 | 43.57 | 44.78 | 1,460,372 | +1.16(+2.66%) |
Mar 18, 2024 | 43.51 | 43.73 | 43.09 | 43.62 | 2,141,323 | +0.24(+0.55%) |
Mar 15, 2024 | 43.26 | 43.92 | 43.08 | 43.38 | 3,157,977 | -0.02(-0.05%) |
Mar 14, 2024 | 43.43 | 43.69 | 43.14 | 43.40 | 1,770,804 | +0.10(+0.23%) |
Mar 13, 2024 | 42.56 | 43.86 | 42.45 | 43.30 | 3,384,251 | +1.16(+2.75%) |
Mar 12, 2024 | 41.93 | 42.33 | 41.70 | 42.14 | 2,292,891 | +0.13(+0.31%) |
Mar 11, 2024 | 40.94 | 42.04 | 40.73 | 42.01 | 2,198,898 | +0.89(+2.16%) |
Mar 08, 2024 | 40.82 | 41.50 | 40.77 | 41.12 | 2,392,352 | +0.32(+0.78%) |
Mar 07, 2024 | 39.40 | 41.01 | 39.24 | 40.80 | 3,119,675 | +1.44(+3.66%) |
Mar 06, 2024 | 39.63 | 39.80 | 39.02 | 39.36 | 1,687,157 | +0.21(+0.54%) |
Mar 05, 2024 | 38.64 | 39.55 | 38.54 | 39.15 | 2,294,576 | +0.36(+0.93%) |
Mar 04, 2024 | 40.28 | 40.64 | 38.75 | 38.79 | 2,644,627 | -1.66(-4.10%) |
Mar 01, 2024 | 40.11 | 40.60 | 39.96 | 40.45 | 1,908,207 | +0.78(+1.97%) |
Feb 29, 2024 | 39.52 | 39.93 | 39.23 | 39.67 | 2,030,508 | +0.42(+1.07%) |
Feb 28, 2024 | 39.76 | 40.16 | 39.14 | 39.25 | 1,820,752 | -0.81(-2.02%) |
Feb 27, 2024 | 40.00 | 40.33 | 39.78 | 40.06 | 1,330,060 | +0.33(+0.83%) |
Feb 26, 2024 | 39.15 | 39.80 | 38.90 | 39.73 | 984,596 | +0.34(+0.86%) |
Feb 23, 2024 | 39.26 | 39.47 | 38.84 | 39.39 | 2,121,697 | -0.39(-0.98%) |
Feb 22, 2024 | 39.25 | 39.92 | 38.97 | 39.78 | 1,610,440 | +0.31(+0.79%) |
Feb 21, 2024 | 38.99 | 39.85 | 38.77 | 39.47 | 1,132,044 | +0.90(+2.33%) |
Feb 20, 2024 | 39.01 | 39.25 | 38.49 | 38.57 | 1,279,044 | -0.62(-1.58%) |
Feb 16, 2024 | 39.46 | 39.51 | 38.93 | 39.19 | 1,226,185 | -0.12(-0.31%) |
Feb 15, 2024 | 37.83 | 39.65 | 37.83 | 39.31 | 1,752,687 | +1.56(+4.13%) |
Feb 14, 2024 | 38.20 | 38.48 | 37.63 | 37.75 | 1,449,035 | -0.10(-0.26%) |
Feb 13, 2024 | 38.16 | 38.26 | 37.41 | 37.85 | 1,467,574 | -0.57(-1.47%) |
Feb 12, 2024 | 37.85 | 38.84 | 37.85 | 38.42 | 1,446,823 | +0.81(+2.16%) |
Feb 09, 2024 | 37.92 | 38.21 | 37.38 | 37.60 | 1,178,167 | -0.32(-0.84%) |
Feb 08, 2024 | 37.54 | 37.95 | 37.28 | 37.92 | 1,800,034 | +0.24(+0.63%) |
Feb 07, 2024 | 37.85 | 38.03 | 37.32 | 37.68 | 1,323,518 | +0.01(+0.03%) |
Feb 06, 2024 | 37.53 | 38.13 | 37.44 | 37.67 | 1,246,237 | +0.28(+0.74%) |
Feb 05, 2024 | 37.30 | 37.79 | 36.82 | 37.39 | 1,686,768 | -0.14(-0.37%) |
Feb 02, 2024 | 38.23 | 38.23 | 37.52 | 37.53 | 1,890,364 | -0.72(-1.89%) |