Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 42.88 | 46.43 | 42.48 | 44.00 | 867,347 | +1.11(+2.59%) |
Apr 22, 2024 | 40.83 | 43.42 | 40.15 | 42.89 | 867,694 | +2.79(+6.96%) |
Apr 19, 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 1,413,522 | -2.37(-5.58%) |
Apr 18, 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 807,134 | -1.64(-3.72%) |
Apr 17, 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 841,171 | +0.71(+1.64%) |
Apr 16, 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 528,856 | +0.89(+2.09%) |
Apr 15, 2024 | 42.82 | 43.62 | 42.16 | 42.51 | 561,780 | -0.24(-0.56%) |
Apr 12, 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 657,000 | -1.36(-3.08%) |
Apr 11, 2024 | 44.03 | 44.34 | 43.17 | 44.11 | 406,804 | +0.54(+1.24%) |
Apr 10, 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 863,406 | -0.65(-1.47%) |
Apr 09, 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 548,569 | +0.16(+0.36%) |
Apr 08, 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 451,784 | -0.43(-0.97%) |
Apr 05, 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 821,927 | -0.03(-0.07%) |
Apr 04, 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 865,702 | -1.70(-3.68%) |
Apr 03, 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 661,301 | -0.07(-0.15%) |
Apr 02, 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 1,045,567 | -1.33(-2.79%) |
Apr 01, 2024 | 49.25 | 49.33 | 46.16 | 47.62 | 941,248 | -1.60(-3.25%) |
Mar 28, 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 1,263,170 | -0.88(-1.76%) |
Mar 27, 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 502,167 | +0.90(+1.83%) |
Mar 26, 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 445,062 | -0.23(-0.47%) |
Mar 25, 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 322,717 | -1.36(-2.68%) |
Mar 22, 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 462,722 | -0.67(-1.30%) |
Mar 21, 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 960,692 | +1.21(+2.41%) |
Mar 20, 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 561,094 | +1.56(+3.20%) |
Mar 19, 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 1,979,590 | +0.26(+0.54%) |
Mar 18, 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 1,158,928 | -1.85(-3.68%) |
Mar 15, 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 1,462,793 | +0.80(+1.62%) |
Mar 14, 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 835,651 | -1.77(-3.45%) |
Mar 13, 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 1,762,202 | +1.50(+3.02%) |
Mar 12, 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 626,957 | +1.31(+2.70%) |
Mar 11, 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 971,426 | -2.63(-5.15%) |
Mar 08, 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 1,124,563 | -1.43(-2.72%) |
Mar 07, 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 1,208,934 | +0.08(+0.15%) |
Mar 06, 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 1,349,536 | +2.08(+4.13%) |
Mar 05, 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 770,055 | +0.59(+1.19%) |
Mar 04, 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 967,281 | -1.26(-2.47%) |
Mar 01, 2024 | 49.71 | 52.04 | 49.47 | 51.01 | 1,260,100 | +1.75(+3.55%) |
Feb 29, 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 1,439,363 | +0.65(+1.34%) |
Feb 28, 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 1,856,061 | -3.46(-6.64%) |
Feb 27, 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 2,008,667 | +3.59(+7.41%) |
Feb 26, 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 1,482,229 | -0.64(-1.30%) |
Feb 23, 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 456,763 | +0.01(+0.02%) |
Feb 22, 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 1,111,936 | -0.11(-0.22%) |
Feb 21, 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 804,440 | +0.40(+0.82%) |
Feb 20, 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 2,116,908 | -3.56(-6.80%) |
Feb 16, 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 5,681,138 | +4.35(+9.06%) |
Feb 15, 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 1,241,398 | +1.50(+3.22%) |
Feb 14, 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 1,126,253 | +1.83(+4.09%) |
Feb 13, 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 2,231,719 | -1.21(-2.64%) |
Feb 12, 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 1,130,992 | -1.05(-2.24%) |
Feb 09, 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 2,073,049 | +0.53(+1.14%) |
Feb 08, 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 1,266,567 | +1.68(+3.75%) |
Feb 07, 2024 | 48.83 | 49.91 | 43.52 | 44.75 | 2,007,010 | -4.32(-8.80%) |
Feb 06, 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 1,841,388 | +0.99(+2.06%) |
Feb 05, 2024 | 46.29 | 49.98 | 45.84 | 48.08 | 2,343,924 | +1.92(+4.17%) |
Feb 02, 2024 | 43.67 | 47.11 | 43.02 | 46.16 | 1,267,753 | +1.62(+3.65%) |