Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 42.05 | 42.15 | 41.06 | 41.24 | 637,898 | -0.42(-1.01%) |
Apr 16, 2024 | 41.56 | 41.78 | 41.03 | 41.66 | 814,520 | -0.04(-0.10%) |
Apr 15, 2024 | 42.26 | 42.33 | 41.54 | 41.70 | 1,311,698 | -0.05(-0.12%) |
Apr 12, 2024 | 42.63 | 42.77 | 41.67 | 41.75 | 876,057 | -1.06(-2.48%) |
Apr 11, 2024 | 42.79 | 43.05 | 42.51 | 42.81 | 637,128 | +0.25(+0.59%) |
Apr 10, 2024 | 42.24 | 42.68 | 42.00 | 42.56 | 1,358,731 | -0.29(-0.68%) |
Apr 09, 2024 | 43.14 | 43.33 | 42.65 | 42.85 | 910,586 | -0.35(-0.81%) |
Apr 08, 2024 | 43.40 | 43.50 | 43.04 | 43.20 | 887,474 | -0.07(-0.16%) |
Apr 05, 2024 | 42.61 | 43.30 | 42.61 | 43.27 | 684,525 | +0.75(+1.76%) |
Apr 04, 2024 | 43.61 | 43.61 | 42.34 | 42.52 | 938,358 | -0.86(-1.98%) |
Apr 03, 2024 | 43.55 | 43.90 | 43.29 | 43.38 | 1,255,926 | -0.15(-0.34%) |
Apr 02, 2024 | 44.54 | 44.66 | 43.38 | 43.53 | 987,676 | -1.24(-2.77%) |
Apr 01, 2024 | 44.63 | 45.01 | 44.32 | 44.77 | 825,126 | +0.20(+0.45%) |
Mar 28, 2024 | 44.58 | 44.63 | 44.63 | 44.57 | 767,748 | +0.07(+0.16%) |
Mar 27, 2024 | 43.78 | 44.75 | 43.78 | 44.50 | 699,322 | +1.02(+2.35%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.48 | 43.48 | 936,567 | -0.50(-1.14%) |
Mar 25, 2024 | 44.68 | 44.80 | 43.95 | 43.98 | 991,896 | -0.51(-1.15%) |
Mar 22, 2024 | 45.03 | 45.03 | 44.40 | 44.49 | 845,095 | -0.50(-1.11%) |
Mar 21, 2024 | 44.48 | 45.37 | 44.43 | 44.99 | 1,007,422 | +0.61(+1.37%) |
Mar 20, 2024 | 44.83 | 45.10 | 43.98 | 44.38 | 1,225,114 | -0.55(-1.22%) |
Mar 19, 2024 | 44.53 | 44.97 | 44.40 | 44.93 | 1,168,524 | +0.68(+1.54%) |
Mar 18, 2024 | 43.69 | 44.60 | 43.51 | 44.25 | 985,841 | +0.59(+1.35%) |
Mar 15, 2024 | 42.94 | 43.89 | 42.94 | 43.66 | 3,326,369 | +0.56(+1.30%) |
Mar 14, 2024 | 44.03 | 44.15 | 42.77 | 43.10 | 1,071,739 | -1.03(-2.33%) |
Mar 13, 2024 | 43.93 | 44.21 | 43.81 | 44.13 | 1,001,368 | +0.36(+0.82%) |
Mar 12, 2024 | 43.95 | 44.15 | 43.54 | 43.77 | 857,925 | -0.18(-0.41%) |
Mar 11, 2024 | 43.58 | 44.23 | 43.35 | 43.95 | 936,732 | +0.32(+0.73%) |
Mar 08, 2024 | 43.65 | 43.80 | 43.42 | 43.63 | 681,654 | +0.03(+0.07%) |
Mar 07, 2024 | 43.40 | 43.83 | 43.23 | 43.60 | 1,318,232 | +0.40(+0.93%) |
Mar 06, 2024 | 43.84 | 44.00 | 42.83 | 43.20 | 1,111,934 | -0.55(-1.26%) |
Mar 05, 2024 | 43.88 | 44.35 | 43.45 | 43.75 | 2,651,467 | -0.39(-0.88%) |
Mar 04, 2024 | 43.34 | 44.21 | 43.20 | 44.14 | 1,670,579 | +0.97(+2.25%) |
Mar 01, 2024 | 42.55 | 43.19 | 42.39 | 43.17 | 996,408 | +0.53(+1.24%) |
Feb 29, 2024 | 42.60 | 42.93 | 42.41 | 42.64 | 1,709,040 | +0.24(+0.57%) |
Feb 28, 2024 | 42.37 | 42.70 | 42.22 | 42.40 | 942,732 | -0.13(-0.31%) |
Feb 27, 2024 | 42.18 | 42.73 | 42.06 | 42.53 | 828,365 | +0.50(+1.19%) |
Feb 26, 2024 | 41.55 | 42.29 | 41.32 | 42.03 | 1,314,410 | +0.36(+0.86%) |
Feb 23, 2024 | 40.97 | 41.81 | 40.88 | 41.67 | 913,623 | +0.55(+1.34%) |
Feb 22, 2024 | 40.91 | 41.41 | 40.74 | 41.12 | 1,471,268 | +0.21(+0.51%) |
Feb 21, 2024 | 40.78 | 41.34 | 40.65 | 40.91 | 1,362,093 | +0.17(+0.42%) |
Feb 20, 2024 | 40.24 | 40.76 | 40.06 | 40.74 | 1,290,842 | +0.34(+0.84%) |
Feb 16, 2024 | 39.60 | 40.60 | 39.45 | 40.40 | 2,743,454 | +0.61(+1.53%) |
Feb 15, 2024 | 39.72 | 40.00 | 39.52 | 39.79 | 1,051,138 | +0.28(+0.71%) |
Feb 14, 2024 | 39.31 | 39.70 | 38.87 | 39.51 | 948,418 | +0.49(+1.26%) |
Feb 13, 2024 | 38.49 | 39.19 | 38.01 | 39.02 | 1,112,043 | -0.30(-0.76%) |
Feb 12, 2024 | 39.79 | 39.94 | 39.32 | 39.32 | 1,029,539 | -0.41(-1.03%) |
Feb 09, 2024 | 39.43 | 40.78 | 39.07 | 39.73 | 2,022,860 | +0.37(+0.94%) |
Feb 08, 2024 | 38.43 | 39.89 | 38.38 | 39.36 | 1,912,674 | +0.85(+2.21%) |
Feb 07, 2024 | 36.98 | 38.70 | 36.89 | 38.51 | 1,977,007 | +1.45(+3.91%) |
Feb 06, 2024 | 34.28 | 37.70 | 33.86 | 37.06 | 2,631,054 | +1.06(+2.94%) |
Feb 05, 2024 | 36.08 | 36.08 | 35.56 | 36.00 | 1,546,356 | -0.38(-1.04%) |
Feb 02, 2024 | 36.55 | 36.65 | 36.08 | 36.38 | 849,102 | -0.58(-1.57%) |