Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.75 | 42.78 | 40.38 | 40.62 | 415,549 | -2.42(-5.61%) |
Apr 29, 2024 | 43.96 | 44.48 | 42.93 | 43.03 | 228,597 | -0.74(-1.69%) |
Apr 26, 2024 | 44.13 | 45.26 | 43.42 | 43.77 | 474,286 | +0.48(+1.11%) |
Apr 25, 2024 | 43.35 | 43.36 | 42.41 | 43.29 | 349,288 | -0.62(-1.41%) |
Apr 24, 2024 | 43.50 | 44.27 | 43.39 | 43.91 | 272,018 | +0.68(+1.57%) |
Apr 23, 2024 | 41.34 | 43.28 | 41.34 | 43.23 | 716,879 | +1.91(+4.61%) |
Apr 22, 2024 | 40.11 | 41.47 | 40.02 | 41.33 | 362,502 | +1.39(+3.47%) |
Apr 19, 2024 | 39.45 | 40.00 | 38.92 | 39.94 | 709,788 | +0.29(+0.73%) |
Apr 18, 2024 | 39.02 | 39.69 | 38.67 | 39.65 | 250,244 | +0.72(+1.85%) |
Apr 17, 2024 | 39.06 | 39.33 | 38.50 | 38.93 | 234,068 | +0.16(+0.41%) |
Apr 16, 2024 | 38.49 | 38.95 | 37.76 | 38.77 | 303,448 | -0.11(-0.28%) |
Apr 15, 2024 | 38.90 | 39.55 | 38.63 | 38.88 | 282,272 | +0.19(+0.49%) |
Apr 12, 2024 | 38.90 | 38.96 | 37.92 | 38.69 | 171,098 | -0.35(-0.89%) |
Apr 11, 2024 | 39.20 | 39.45 | 38.56 | 39.04 | 182,677 | -0.28(-0.71%) |
Apr 10, 2024 | 39.91 | 40.30 | 39.16 | 39.32 | 216,520 | -1.22(-3.00%) |
Apr 09, 2024 | 41.28 | 41.28 | 39.98 | 40.54 | 344,354 | -0.59(-1.43%) |
Apr 08, 2024 | 40.94 | 41.64 | 40.90 | 41.13 | 192,609 | +0.39(+0.96%) |
Apr 05, 2024 | 40.24 | 41.71 | 39.95 | 40.74 | 348,924 | +0.41(+1.01%) |
Apr 04, 2024 | 40.07 | 40.95 | 39.98 | 40.33 | 290,524 | +0.66(+1.66%) |
Apr 03, 2024 | 39.10 | 40.07 | 39.10 | 39.67 | 302,244 | +0.40(+1.02%) |
Apr 02, 2024 | 39.48 | 39.48 | 38.46 | 39.27 | 268,994 | -0.37(-0.93%) |
Apr 01, 2024 | 39.87 | 40.57 | 39.58 | 39.64 | 184,474 | -0.44(-1.10%) |
Mar 28, 2024 | 40.10 | 40.07 | 40.07 | 40.08 | 224,196 | -0.10(-0.25%) |
Mar 27, 2024 | 39.64 | 40.19 | 39.58 | 40.18 | 223,614 | +0.62(+1.56%) |
Mar 26, 2024 | 39.89 | 40.29 | 39.39 | 39.56 | 321,031 | -0.11(-0.28%) |
Mar 25, 2024 | 39.20 | 40.13 | 39.14 | 39.67 | 316,051 | +0.37(+0.94%) |
Mar 22, 2024 | 39.25 | 39.50 | 38.81 | 39.30 | 407,980 | +0.13(+0.33%) |
Mar 21, 2024 | 39.13 | 40.17 | 39.13 | 39.17 | 434,184 | +0.25(+0.64%) |
Mar 20, 2024 | 38.48 | 39.25 | 38.01 | 38.92 | 348,085 | +0.22(+0.57%) |
Mar 19, 2024 | 38.08 | 39.05 | 37.66 | 38.70 | 451,027 | +0.39(+1.02%) |
Mar 18, 2024 | 38.96 | 39.24 | 38.27 | 38.31 | 363,823 | -0.61(-1.56%) |
Mar 15, 2024 | 39.40 | 39.44 | 38.54 | 38.92 | 538,074 | -0.44(-1.12%) |
Mar 14, 2024 | 40.39 | 40.63 | 39.16 | 39.36 | 338,183 | -0.94(-2.33%) |
Mar 13, 2024 | 40.24 | 40.74 | 39.91 | 40.30 | 340,847 | -0.08(-0.20%) |
Mar 12, 2024 | 39.77 | 40.65 | 39.21 | 40.38 | 683,181 | +0.60(+1.51%) |
Mar 11, 2024 | 40.60 | 40.84 | 39.42 | 39.78 | 377,789 | -0.90(-2.21%) |
Mar 08, 2024 | 41.42 | 41.42 | 40.30 | 40.68 | 511,458 | -0.13(-0.32%) |
Mar 07, 2024 | 41.09 | 41.18 | 40.42 | 40.81 | 540,739 | -0.26(-0.63%) |
Mar 06, 2024 | 40.62 | 41.29 | 38.67 | 41.07 | 2,897,384 | -2.90(-6.60%) |
Mar 05, 2024 | 44.21 | 44.60 | 43.63 | 43.97 | 137,011 | -0.58(-1.30%) |
Mar 04, 2024 | 45.33 | 45.75 | 44.41 | 44.55 | 170,530 | -0.50(-1.11%) |
Mar 01, 2024 | 45.11 | 45.82 | 44.65 | 45.05 | 310,886 | +0.11(+0.24%) |
Feb 29, 2024 | 44.98 | 45.30 | 44.00 | 44.94 | 268,808 | +0.69(+1.56%) |
Feb 28, 2024 | 44.56 | 44.56 | 43.83 | 44.25 | 187,891 | -0.58(-1.29%) |
Feb 27, 2024 | 44.50 | 45.10 | 44.29 | 44.83 | 177,836 | +0.33(+0.74%) |
Feb 26, 2024 | 44.60 | 45.66 | 44.40 | 44.50 | 175,971 | -0.05(-0.11%) |
Feb 23, 2024 | 44.39 | 44.83 | 43.73 | 44.55 | 184,070 | +0.42(+0.95%) |
Feb 22, 2024 | 43.98 | 45.16 | 43.98 | 44.13 | 265,172 | +0.45(+1.03%) |
Feb 21, 2024 | 43.35 | 43.74 | 42.86 | 43.68 | 289,737 | -0.08(-0.18%) |
Feb 20, 2024 | 43.13 | 44.47 | 43.05 | 43.76 | 349,982 | -0.02(-0.05%) |
Feb 16, 2024 | 44.96 | 45.06 | 43.67 | 43.78 | 313,981 | -1.15(-2.55%) |
Feb 15, 2024 | 45.69 | 45.92 | 44.59 | 44.93 | 356,067 | -0.35(-0.77%) |
Feb 14, 2024 | 43.53 | 45.32 | 43.53 | 45.28 | 297,693 | +2.07(+4.79%) |
Feb 13, 2024 | 44.53 | 45.08 | 42.90 | 43.21 | 290,492 | -2.71(-5.90%) |
Feb 12, 2024 | 44.81 | 46.06 | 44.43 | 45.91 | 283,507 | +1.11(+2.47%) |
Feb 09, 2024 | 45.77 | 46.01 | 44.40 | 44.81 | 529,398 | -0.63(-1.38%) |
Feb 08, 2024 | 43.68 | 45.72 | 43.59 | 45.44 | 409,404 | +1.75(+4.01%) |
Feb 07, 2024 | 43.61 | 43.98 | 43.07 | 43.68 | 466,392 | +0.44(+1.01%) |
Feb 06, 2024 | 41.60 | 43.36 | 41.08 | 43.24 | 854,361 | +0.88(+2.07%) |
Feb 05, 2024 | 39.93 | 42.64 | 38.23 | 42.37 | 1,575,500 | +6.71(+18.82%) |
Feb 02, 2024 | 35.36 | 35.95 | 34.90 | 35.66 | 232,642 | +0.14(+0.39%) |