Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.02 | 40.87 | 39.80 | 40.50 | 320,772 | +0.40(+1.00%) |
Apr 25, 2024 | 39.33 | 40.82 | 38.85 | 40.10 | 255,970 | +0.60(+1.52%) |
Apr 24, 2024 | 41.16 | 41.16 | 39.24 | 39.50 | 325,554 | -1.59(-3.87%) |
Apr 23, 2024 | 40.23 | 41.59 | 39.52 | 41.09 | 323,512 | +1.08(+2.70%) |
Apr 22, 2024 | 39.92 | 40.31 | 39.18 | 40.01 | 395,140 | +0.13(+0.33%) |
Apr 19, 2024 | 40.48 | 41.26 | 39.01 | 39.88 | 362,875 | -0.43(-1.07%) |
Apr 18, 2024 | 41.72 | 41.72 | 39.59 | 40.31 | 324,121 | -1.32(-3.17%) |
Apr 17, 2024 | 41.49 | 41.99 | 41.18 | 41.63 | 393,800 | +0.14(+0.34%) |
Apr 16, 2024 | 41.31 | 42.02 | 41.00 | 41.49 | 409,168 | +0.18(+0.44%) |
Apr 15, 2024 | 41.33 | 41.71 | 40.62 | 41.31 | 362,008 | +0.01(+0.02%) |
Apr 12, 2024 | 42.67 | 42.67 | 40.54 | 41.30 | 582,422 | -1.67(-3.89%) |
Apr 11, 2024 | 42.36 | 43.09 | 42.14 | 42.97 | 188,192 | +0.54(+1.27%) |
Apr 10, 2024 | 42.58 | 43.30 | 41.99 | 42.43 | 209,161 | -0.60(-1.39%) |
Apr 09, 2024 | 42.58 | 43.09 | 42.47 | 43.03 | 203,498 | +0.41(+0.96%) |
Apr 08, 2024 | 42.25 | 42.79 | 41.75 | 42.62 | 265,329 | +0.37(+0.88%) |
Apr 05, 2024 | 42.04 | 42.77 | 41.48 | 42.25 | 183,991 | +0.04(+0.09%) |
Apr 04, 2024 | 41.50 | 42.68 | 41.36 | 42.21 | 459,334 | +0.91(+2.20%) |
Apr 03, 2024 | 41.47 | 41.75 | 40.97 | 41.30 | 276,659 | -0.17(-0.41%) |
Apr 02, 2024 | 41.85 | 42.01 | 41.13 | 41.47 | 237,071 | -0.67(-1.59%) |
Apr 01, 2024 | 43.18 | 43.18 | 41.26 | 42.14 | 240,125 | -0.91(-2.11%) |
Mar 28, 2024 | 42.88 | 43.55 | 43.04 | 43.05 | 364,266 | +0.05(+0.12%) |
Mar 27, 2024 | 42.76 | 43.19 | 42.08 | 43.00 | 438,100 | +0.34(+0.80%) |
Mar 26, 2024 | 43.00 | 43.52 | 42.59 | 42.66 | 184,075 | -0.04(-0.09%) |
Mar 25, 2024 | 43.97 | 44.47 | 42.50 | 42.70 | 406,456 | -1.30(-2.95%) |
Mar 22, 2024 | 43.66 | 44.15 | 43.12 | 44.00 | 263,745 | +0.55(+1.27%) |
Mar 21, 2024 | 44.11 | 44.81 | 43.44 | 43.45 | 312,570 | -0.34(-0.78%) |
Mar 20, 2024 | 44.05 | 44.05 | 43.00 | 43.79 | 190,224 | -0.56(-1.26%) |
Mar 19, 2024 | 42.89 | 44.51 | 42.89 | 44.35 | 439,883 | +1.46(+3.40%) |
Mar 18, 2024 | 43.83 | 44.37 | 42.82 | 42.89 | 340,824 | -1.07(-2.43%) |
Mar 15, 2024 | 43.71 | 44.45 | 43.17 | 43.96 | 254,025 | +0.29(+0.66%) |
Mar 14, 2024 | 44.90 | 45.03 | 43.10 | 43.67 | 293,021 | -1.41(-3.13%) |
Mar 13, 2024 | 44.40 | 45.16 | 44.07 | 45.08 | 265,585 | +0.83(+1.88%) |
Mar 12, 2024 | 44.30 | 45.47 | 43.91 | 44.25 | 459,614 | -0.12(-0.27%) |
Mar 11, 2024 | 45.70 | 45.71 | 44.03 | 44.37 | 608,612 | -1.87(-4.04%) |
Mar 08, 2024 | 46.23 | 46.87 | 45.49 | 46.24 | 267,223 | +0.08(+0.17%) |
Mar 07, 2024 | 46.03 | 46.69 | 45.65 | 46.16 | 256,539 | +0.20(+0.44%) |
Mar 06, 2024 | 46.00 | 47.44 | 45.54 | 45.96 | 353,153 | -0.04(-0.09%) |
Mar 05, 2024 | 46.07 | 46.75 | 45.36 | 46.00 | 290,056 | +0.05(+0.11%) |
Mar 04, 2024 | 47.80 | 47.80 | 44.81 | 45.95 | 448,723 | -0.89(-1.90%) |
Mar 01, 2024 | 49.70 | 50.99 | 46.70 | 46.84 | 721,322 | -0.36(-0.76%) |
Feb 29, 2024 | 47.83 | 50.59 | 46.54 | 47.20 | 685,666 | -0.64(-1.34%) |
Feb 28, 2024 | 49.25 | 49.80 | 47.64 | 47.84 | 529,634 | -1.79(-3.61%) |
Feb 27, 2024 | 49.60 | 49.88 | 48.65 | 49.63 | 493,698 | +0.50(+1.02%) |
Feb 26, 2024 | 49.26 | 50.59 | 48.21 | 49.13 | 409,585 | -0.33(-0.67%) |
Feb 23, 2024 | 49.21 | 49.51 | 48.74 | 49.46 | 296,356 | +0.21(+0.43%) |
Feb 22, 2024 | 48.83 | 50.59 | 48.57 | 49.25 | 734,338 | +0.42(+0.86%) |
Feb 21, 2024 | 48.35 | 49.10 | 47.85 | 48.83 | 457,123 | +0.41(+0.85%) |
Feb 20, 2024 | 48.91 | 49.23 | 47.95 | 48.42 | 223,097 | -0.49(-1.00%) |
Feb 16, 2024 | 48.44 | 49.05 | 48.26 | 48.91 | 207,128 | +0.22(+0.45%) |
Feb 15, 2024 | 48.71 | 49.06 | 48.11 | 48.69 | 242,600 | +0.19(+0.39%) |
Feb 14, 2024 | 48.56 | 49.01 | 48.17 | 48.50 | 238,523 | +0.44(+0.92%) |
Feb 13, 2024 | 47.75 | 47.75 | 47.00 | 48.06 | 539,767 | -1.30(-2.63%) |
Feb 12, 2024 | 49.96 | 50.98 | 48.98 | 49.36 | 706,998 | -0.68(-1.36%) |
Feb 09, 2024 | 48.46 | 50.08 | 48.21 | 50.04 | 531,786 | +1.86(+3.86%) |
Feb 08, 2024 | 47.38 | 48.31 | 46.93 | 48.18 | 252,203 | +1.05(+2.23%) |
Feb 07, 2024 | 47.73 | 48.00 | 46.67 | 47.13 | 383,352 | -0.55(-1.15%) |
Feb 06, 2024 | 46.31 | 47.91 | 46.10 | 47.68 | 371,196 | +1.29(+2.78%) |
Feb 05, 2024 | 45.91 | 46.75 | 44.63 | 46.39 | 483,193 | +0.47(+1.02%) |
Feb 02, 2024 | 45.80 | 46.06 | 44.91 | 45.92 | 227,949 | -0.51(-1.10%) |