Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.40 | 44.70 | 43.40 | 44.48 | 16,469 | -0.37(-0.82%) |
Apr 29, 2024 | 44.70 | 44.92 | 44.70 | 44.85 | 26,190 | +0.23(+0.52%) |
Apr 26, 2024 | 44.73 | 44.88 | 44.58 | 44.62 | 26,320 | -0.12(-0.27%) |
Apr 25, 2024 | 44.58 | 44.89 | 44.58 | 44.74 | 30,064 | -0.99(-2.16%) |
Apr 24, 2024 | 45.65 | 46.00 | 45.65 | 45.73 | 26,780 | +0.05(+0.11%) |
Apr 23, 2024 | 45.64 | 45.81 | 45.03 | 45.68 | 22,256 | +0.77(+1.71%) |
Apr 22, 2024 | 43.84 | 44.91 | 43.84 | 44.91 | 19,192 | +1.00(+2.28%) |
Apr 19, 2024 | 43.02 | 44.17 | 43.02 | 43.91 | 50,022 | -0.21(-0.48%) |
Apr 18, 2024 | 42.88 | 44.32 | 42.88 | 44.12 | 38,726 | +0.72(+1.66%) |
Apr 17, 2024 | 42.64 | 43.62 | 42.64 | 43.40 | 33,374 | +0.60(+1.40%) |
Apr 16, 2024 | 43.00 | 43.10 | 42.80 | 42.80 | 627,862 | -0.30(-0.70%) |
Apr 15, 2024 | 43.49 | 43.49 | 43.09 | 43.10 | 24,255 | +0.03(+0.07%) |
Apr 12, 2024 | 42.08 | 43.30 | 42.08 | 43.07 | 19,886 | -0.47(-1.08%) |
Apr 11, 2024 | 43.45 | 43.60 | 43.37 | 43.54 | 23,739 | +0.04(+0.09%) |
Apr 10, 2024 | 43.59 | 43.67 | 42.84 | 43.50 | 63,435 | -0.45(-1.04%) |
Apr 09, 2024 | 42.61 | 44.22 | 42.61 | 43.95 | 34,999 | +0.30(+0.70%) |
Apr 08, 2024 | 43.66 | 43.73 | 43.54 | 43.65 | 29,451 | -0.05(-0.11%) |
Apr 05, 2024 | 43.68 | 43.74 | 43.13 | 43.70 | 82,134 | +0.28(+0.64%) |
Apr 04, 2024 | 42.83 | 43.78 | 42.83 | 43.42 | 862,423 | -0.17(-0.39%) |
Apr 03, 2024 | 42.31 | 43.82 | 42.31 | 43.59 | 976,513 | -0.02(-0.05%) |
Apr 02, 2024 | 43.68 | 43.84 | 43.53 | 43.61 | 681,478 | +0.12(+0.28%) |
Apr 01, 2024 | 43.51 | 43.68 | 43.47 | 43.49 | 84,786 | -0.11(-0.25%) |
Mar 28, 2024 | 43.50 | 43.74 | 43.50 | 43.60 | 27,902 | -0.48(-1.09%) |
Mar 27, 2024 | 45.40 | 45.40 | 43.92 | 44.08 | 38,129 | +0.58(+1.33%) |
Mar 26, 2024 | 43.39 | 43.50 | 43.33 | 43.50 | 98,779 | +0.80(+1.87%) |
Mar 25, 2024 | 44.00 | 44.00 | 42.60 | 42.70 | 986,615 | -0.23(-0.54%) |
Mar 22, 2024 | 42.37 | 42.96 | 42.37 | 42.93 | 758,506 | +0.11(+0.26%) |
Mar 21, 2024 | 43.50 | 43.58 | 42.70 | 42.82 | 1,721,191 | -0.47(-1.08%) |
Mar 20, 2024 | 41.72 | 43.34 | 41.72 | 43.29 | 206,930 | +0.06(+0.13%) |
Mar 19, 2024 | 43.09 | 43.33 | 43.09 | 43.23 | 25,987 | -0.01(-0.03%) |
Mar 18, 2024 | 43.24 | 43.33 | 43.15 | 43.24 | 29,930 | +0.06(+0.15%) |
Mar 15, 2024 | 43.27 | 43.35 | 43.17 | 43.18 | 37,105 | -0.02(-0.05%) |
Mar 14, 2024 | 42.60 | 43.48 | 42.60 | 43.20 | 42,022 | +0.17(+0.40%) |
Mar 13, 2024 | 43.11 | 43.11 | 42.93 | 43.03 | 21,882 | +0.52(+1.22%) |
Mar 12, 2024 | 42.40 | 42.68 | 42.00 | 42.51 | 31,525 | -0.06(-0.14%) |
Mar 11, 2024 | 42.52 | 42.57 | 42.40 | 42.57 | 28,915 | +0.16(+0.38%) |
Mar 08, 2024 | 42.64 | 42.67 | 42.41 | 42.41 | 27,894 | -0.06(-0.14%) |
Mar 07, 2024 | 42.54 | 42.60 | 41.04 | 42.47 | 27,141 | +0.24(+0.57%) |
Mar 06, 2024 | 42.30 | 42.40 | 42.20 | 42.23 | 30,396 | +0.27(+0.64%) |
Mar 05, 2024 | 41.50 | 42.09 | 41.50 | 41.96 | 31,914 | -0.03(-0.07%) |
Mar 04, 2024 | 41.50 | 42.02 | 41.50 | 41.99 | 44,417 | -0.12(-0.28%) |
Mar 01, 2024 | 41.94 | 42.11 | 41.90 | 42.11 | 152,418 | +0.41(+0.98%) |
Feb 29, 2024 | 42.88 | 42.88 | 40.64 | 41.70 | 121,842 | -0.19(-0.45%) |
Feb 28, 2024 | 41.85 | 42.12 | 41.85 | 41.89 | 38,213 | -0.15(-0.36%) |
Feb 27, 2024 | 42.01 | 42.15 | 41.94 | 42.04 | 32,093 | +0.04(+0.10%) |
Feb 26, 2024 | 42.08 | 42.17 | 41.87 | 42.00 | 82,629 | -0.13(-0.31%) |
Feb 23, 2024 | 43.49 | 43.49 | 42.08 | 42.13 | 41,612 | -0.07(-0.17%) |
Feb 22, 2024 | 42.11 | 43.90 | 42.11 | 42.20 | 31,763 | -1.40(-3.21%) |
Feb 21, 2024 | 42.77 | 43.66 | 42.77 | 43.60 | 32,991 | -0.24(-0.56%) |
Feb 20, 2024 | 43.91 | 43.98 | 43.72 | 43.84 | 30,255 | +0.57(+1.32%) |
Feb 16, 2024 | 42.22 | 43.39 | 42.22 | 43.27 | 32,010 | +0.38(+0.89%) |
Feb 15, 2024 | 42.79 | 42.89 | 42.75 | 42.89 | 34,777 | +0.76(+1.81%) |
Feb 14, 2024 | 42.12 | 42.13 | 41.94 | 42.13 | 75,627 | +0.64(+1.54%) |
Feb 13, 2024 | 42.62 | 42.66 | 41.43 | 41.49 | 117,938 | -0.56(-1.33%) |
Feb 12, 2024 | 42.30 | 42.98 | 42.05 | 42.05 | 30,495 | +0.00(+0.00%) |
Feb 09, 2024 | 43.24 | 43.24 | 41.71 | 42.05 | 44,658 | +0.17(+0.41%) |
Feb 08, 2024 | 41.87 | 41.96 | 41.79 | 41.88 | 36,048 | -0.33(-0.78%) |
Feb 07, 2024 | 42.14 | 42.32 | 42.05 | 42.21 | 70,948 | +0.12(+0.29%) |
Feb 06, 2024 | 41.94 | 42.12 | 41.54 | 42.09 | 51,476 | -0.25(-0.59%) |
Feb 05, 2024 | 42.35 | 42.35 | 42.12 | 42.34 | 49,239 | -0.33(-0.77%) |
Feb 02, 2024 | 42.70 | 42.70 | 42.50 | 42.67 | 31,478 | +0.23(+0.54%) |