Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.03 | 39.03 | 38.16 | 38.24 | 79,303 | -0.88(-2.26%) |
Apr 29, 2024 | 39.78 | 40.06 | 39.03 | 39.13 | 62,139 | -0.78(-1.97%) |
Apr 26, 2024 | 40.18 | 40.46 | 39.77 | 39.91 | 42,458 | -0.26(-0.64%) |
Apr 25, 2024 | 40.34 | 40.43 | 39.84 | 40.17 | 62,443 | -0.51(-1.24%) |
Apr 24, 2024 | 40.67 | 41.04 | 40.22 | 40.67 | 72,771 | -0.34(-0.82%) |
Apr 23, 2024 | 40.10 | 41.09 | 40.10 | 41.01 | 53,079 | +0.92(+2.30%) |
Apr 22, 2024 | 40.50 | 40.50 | 40.05 | 40.09 | 155,370 | -0.15(-0.37%) |
Apr 19, 2024 | 39.87 | 40.32 | 39.73 | 40.24 | 56,601 | +0.35(+0.87%) |
Apr 18, 2024 | 40.11 | 40.37 | 39.71 | 39.89 | 57,256 | +0.18(+0.45%) |
Apr 17, 2024 | 40.89 | 40.89 | 39.71 | 39.71 | 52,677 | -0.91(-2.25%) |
Apr 16, 2024 | 40.71 | 41.11 | 40.39 | 40.63 | 48,352 | -0.39(-0.94%) |
Apr 15, 2024 | 41.59 | 42.15 | 40.75 | 41.01 | 48,784 | -0.51(-1.22%) |
Apr 12, 2024 | 41.85 | 41.96 | 41.42 | 41.52 | 44,557 | -0.44(-1.04%) |
Apr 11, 2024 | 42.57 | 42.57 | 41.82 | 41.96 | 84,810 | -0.41(-0.96%) |
Apr 10, 2024 | 43.22 | 43.24 | 41.96 | 42.36 | 90,504 | -1.61(-3.66%) |
Apr 09, 2024 | 44.34 | 44.39 | 43.28 | 43.97 | 58,238 | -0.38(-0.85%) |
Apr 08, 2024 | 45.26 | 45.32 | 44.33 | 44.35 | 44,058 | -0.65(-1.43%) |
Apr 05, 2024 | 44.71 | 45.31 | 44.47 | 44.99 | 218,482 | +0.35(+0.78%) |
Apr 04, 2024 | 44.56 | 45.37 | 44.12 | 44.65 | 87,797 | +0.48(+1.08%) |
Apr 03, 2024 | 44.64 | 44.95 | 44.02 | 44.17 | 75,059 | -0.49(-1.09%) |
Apr 02, 2024 | 43.48 | 44.69 | 43.07 | 44.66 | 85,955 | +1.01(+2.32%) |
Apr 01, 2024 | 44.54 | 44.62 | 43.52 | 43.64 | 51,555 | -0.82(-1.85%) |
Mar 28, 2024 | 44.87 | 45.25 | 44.35 | 44.47 | 77,637 | -0.22(-0.49%) |
Mar 27, 2024 | 44.87 | 44.87 | 44.37 | 44.69 | 100,454 | -0.13(-0.29%) |
Mar 26, 2024 | 44.93 | 45.43 | 44.81 | 44.82 | 78,469 | +0.11(+0.24%) |
Mar 25, 2024 | 45.37 | 45.48 | 44.71 | 44.71 | 75,986 | -0.71(-1.57%) |
Mar 22, 2024 | 46.51 | 46.51 | 45.41 | 45.42 | 119,295 | -0.84(-1.82%) |
Mar 21, 2024 | 46.59 | 46.64 | 45.89 | 46.27 | 106,088 | +0.11(+0.24%) |
Mar 20, 2024 | 45.04 | 46.28 | 45.04 | 46.16 | 67,185 | +1.01(+2.24%) |
Mar 19, 2024 | 43.95 | 45.20 | 43.95 | 45.14 | 148,505 | +0.92(+2.09%) |
Mar 18, 2024 | 44.46 | 44.70 | 44.02 | 44.22 | 182,519 | +0.08(+0.18%) |
Mar 15, 2024 | 43.74 | 44.42 | 43.50 | 44.14 | 282,097 | +0.19(+0.43%) |
Mar 14, 2024 | 44.42 | 44.69 | 43.31 | 43.95 | 193,241 | -0.60(-1.34%) |
Mar 13, 2024 | 44.42 | 44.84 | 44.12 | 44.55 | 143,524 | +0.06(+0.13%) |
Mar 12, 2024 | 44.84 | 45.15 | 44.46 | 44.49 | 87,227 | -0.22(-0.49%) |
Mar 11, 2024 | 44.47 | 44.76 | 43.87 | 44.71 | 65,108 | +0.20(+0.45%) |
Mar 08, 2024 | 45.01 | 45.62 | 44.38 | 44.51 | 86,546 | -0.15(-0.33%) |
Mar 07, 2024 | 44.39 | 45.14 | 44.39 | 44.66 | 69,923 | +0.35(+0.78%) |
Mar 06, 2024 | 44.00 | 44.47 | 43.92 | 44.31 | 72,040 | +0.34(+0.76%) |
Mar 05, 2024 | 43.27 | 44.70 | 43.27 | 43.98 | 95,205 | +0.40(+0.91%) |
Mar 04, 2024 | 43.09 | 44.72 | 42.97 | 43.58 | 121,888 | +1.90(+4.55%) |
Mar 01, 2024 | 44.05 | 44.05 | 41.02 | 41.68 | 78,013 | -1.62(-3.74%) |
Feb 29, 2024 | 43.30 | 43.67 | 42.95 | 43.30 | 106,432 | +0.02(+0.05%) |
Feb 28, 2024 | 43.46 | 43.76 | 43.24 | 43.28 | 37,856 | -0.46(-1.06%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.75 | 43.75 | 45,018 | +0.01(+0.02%) |
Feb 26, 2024 | 44.09 | 44.42 | 43.74 | 43.74 | 43,674 | -0.40(-0.92%) |
Feb 23, 2024 | 43.74 | 44.16 | 43.32 | 44.14 | 39,896 | +0.64(+1.48%) |
Feb 22, 2024 | 43.72 | 43.94 | 43.19 | 43.50 | 66,708 | -0.33(-0.74%) |
Feb 21, 2024 | 43.58 | 44.04 | 43.23 | 43.83 | 77,358 | -0.08(-0.18%) |
Feb 20, 2024 | 44.18 | 44.27 | 43.27 | 43.91 | 43,314 | -0.56(-1.27%) |
Feb 16, 2024 | 44.82 | 45.05 | 44.45 | 44.47 | 46,430 | -0.61(-1.36%) |
Feb 15, 2024 | 44.60 | 45.14 | 44.04 | 45.08 | 67,907 | +0.81(+1.83%) |
Feb 14, 2024 | 43.27 | 44.30 | 43.25 | 44.27 | 55,529 | +1.49(+3.49%) |
Feb 13, 2024 | 44.13 | 44.13 | 42.58 | 42.78 | 73,414 | -2.24(-4.98%) |
Feb 12, 2024 | 44.40 | 45.28 | 44.15 | 45.02 | 63,732 | +0.87(+1.97%) |
Feb 09, 2024 | 43.88 | 44.32 | 43.48 | 44.15 | 31,392 | +0.49(+1.13%) |
Feb 08, 2024 | 42.88 | 43.74 | 42.88 | 43.66 | 33,696 | +0.67(+1.56%) |
Feb 07, 2024 | 42.54 | 43.24 | 42.12 | 42.99 | 46,291 | +0.44(+1.04%) |
Feb 06, 2024 | 42.76 | 43.07 | 42.15 | 42.54 | 41,580 | -0.20(-0.46%) |
Feb 05, 2024 | 42.96 | 42.99 | 42.38 | 42.74 | 49,695 | -0.32(-0.73%) |
Feb 02, 2024 | 43.01 | 43.23 | 42.54 | 43.06 | 71,525 | -0.38(-0.86%) |