Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.45 | 41.75 | 39.91 | 39.99 | 798,767 | -2.60(-6.10%) |
Apr 29, 2024 | 42.13 | 42.87 | 41.95 | 42.59 | 956,437 | +0.98(+2.36%) |
Apr 26, 2024 | 40.76 | 41.92 | 40.43 | 41.61 | 560,916 | +1.18(+2.92%) |
Apr 25, 2024 | 39.78 | 40.68 | 38.75 | 40.43 | 1,846,153 | -0.87(-2.11%) |
Apr 24, 2024 | 41.62 | 42.04 | 40.49 | 41.30 | 1,236,327 | -0.56(-1.34%) |
Apr 23, 2024 | 39.85 | 42.30 | 39.73 | 41.86 | 961,368 | +2.06(+5.18%) |
Apr 22, 2024 | 39.17 | 40.44 | 38.39 | 39.80 | 1,217,848 | +1.25(+3.24%) |
Apr 19, 2024 | 37.80 | 39.30 | 37.54 | 38.55 | 1,304,202 | +0.16(+0.42%) |
Apr 18, 2024 | 38.94 | 40.08 | 38.02 | 38.39 | 1,381,652 | -0.24(-0.62%) |
Apr 17, 2024 | 40.62 | 40.75 | 38.55 | 38.63 | 953,677 | -1.23(-3.09%) |
Apr 16, 2024 | 39.41 | 40.55 | 38.80 | 39.86 | 1,600,123 | -0.42(-1.04%) |
Apr 15, 2024 | 42.58 | 43.10 | 39.79 | 40.28 | 1,041,211 | -1.84(-4.37%) |
Apr 12, 2024 | 43.83 | 44.28 | 41.50 | 42.12 | 1,193,775 | -2.45(-5.50%) |
Apr 11, 2024 | 44.37 | 44.95 | 43.12 | 44.57 | 920,229 | +0.88(+2.01%) |
Apr 10, 2024 | 43.93 | 45.07 | 42.76 | 43.69 | 2,154,711 | -3.77(-7.94%) |
Apr 09, 2024 | 47.40 | 47.82 | 46.18 | 47.46 | 419,981 | +0.50(+1.06%) |
Apr 08, 2024 | 47.17 | 47.51 | 46.27 | 46.96 | 477,297 | +0.79(+1.71%) |
Apr 05, 2024 | 45.34 | 47.00 | 45.15 | 46.17 | 539,778 | +0.41(+0.90%) |
Apr 04, 2024 | 48.68 | 49.05 | 45.40 | 45.76 | 1,061,963 | -1.47(-3.11%) |
Apr 03, 2024 | 45.60 | 47.60 | 45.55 | 47.23 | 810,318 | +0.80(+1.72%) |
Apr 02, 2024 | 47.24 | 47.29 | 45.60 | 46.43 | 1,453,457 | -2.65(-5.40%) |
Apr 01, 2024 | 50.84 | 50.87 | 48.81 | 49.08 | 1,013,846 | -1.47(-2.91%) |
Mar 28, 2024 | 50.41 | 51.63 | 50.20 | 50.55 | 1,216,340 | +0.53(+1.06%) |
Mar 27, 2024 | 48.15 | 50.10 | 48.00 | 50.02 | 1,204,771 | +2.99(+6.36%) |
Mar 26, 2024 | 48.40 | 48.75 | 46.93 | 47.03 | 830,048 | -0.27(-0.57%) |
Mar 25, 2024 | 47.46 | 48.32 | 47.30 | 47.30 | 467,424 | +0.18(+0.38%) |
Mar 22, 2024 | 49.04 | 49.24 | 47.07 | 47.12 | 963,573 | -1.89(-3.86%) |
Mar 21, 2024 | 48.47 | 49.76 | 48.33 | 49.01 | 1,457,705 | +1.55(+3.27%) |
Mar 20, 2024 | 44.46 | 48.06 | 44.17 | 47.46 | 1,586,210 | +2.63(+5.87%) |
Mar 19, 2024 | 43.36 | 45.25 | 43.24 | 44.83 | 682,392 | +0.54(+1.22%) |
Mar 18, 2024 | 45.44 | 45.57 | 44.06 | 44.29 | 703,835 | -0.81(-1.80%) |
Mar 15, 2024 | 44.35 | 45.53 | 44.25 | 45.10 | 876,464 | +0.33(+0.74%) |
Mar 14, 2024 | 46.97 | 47.08 | 43.59 | 44.77 | 2,087,363 | -2.73(-5.75%) |
Mar 13, 2024 | 46.85 | 48.04 | 46.81 | 47.50 | 1,174,500 | +0.51(+1.09%) |
Mar 12, 2024 | 47.10 | 47.58 | 45.90 | 46.99 | 1,112,610 | -0.12(-0.25%) |
Mar 11, 2024 | 47.69 | 48.28 | 46.84 | 47.11 | 753,976 | -1.08(-2.24%) |
Mar 08, 2024 | 49.63 | 50.79 | 47.58 | 48.19 | 1,811,418 | -0.18(-0.37%) |
Mar 07, 2024 | 48.20 | 49.18 | 48.02 | 48.37 | 799,583 | +1.16(+2.46%) |
Mar 06, 2024 | 47.76 | 47.82 | 46.51 | 47.21 | 1,051,450 | +1.00(+2.16%) |
Mar 05, 2024 | 46.67 | 47.72 | 45.77 | 46.21 | 1,507,758 | -1.45(-3.04%) |
Mar 04, 2024 | 48.59 | 49.07 | 47.46 | 47.66 | 1,665,632 | -0.16(-0.33%) |
Mar 01, 2024 | 46.84 | 48.04 | 45.92 | 47.82 | 1,209,364 | +1.54(+3.33%) |
Feb 29, 2024 | 47.34 | 47.86 | 45.50 | 46.28 | 1,543,990 | +0.81(+1.78%) |
Feb 28, 2024 | 45.52 | 46.45 | 45.12 | 45.47 | 1,070,610 | -1.08(-2.32%) |
Feb 27, 2024 | 45.95 | 46.72 | 45.62 | 46.55 | 999,220 | +1.77(+3.95%) |
Feb 26, 2024 | 43.75 | 45.02 | 43.38 | 44.78 | 1,352,786 | +0.83(+1.89%) |
Feb 23, 2024 | 43.72 | 44.69 | 43.03 | 43.95 | 1,397,699 | +0.26(+0.60%) |
Feb 22, 2024 | 43.14 | 44.02 | 42.61 | 43.69 | 1,976,373 | +1.04(+2.44%) |
Feb 21, 2024 | 42.50 | 42.94 | 41.69 | 42.65 | 953,056 | -0.63(-1.46%) |
Feb 20, 2024 | 43.55 | 43.87 | 42.72 | 43.28 | 1,762,571 | -1.88(-4.16%) |
Feb 16, 2024 | 45.49 | 46.59 | 44.85 | 45.16 | 1,598,516 | -1.90(-4.04%) |
Feb 15, 2024 | 44.89 | 47.33 | 44.72 | 47.06 | 1,576,230 | +3.29(+7.52%) |
Feb 14, 2024 | 42.80 | 44.12 | 41.89 | 43.77 | 1,469,826 | +2.79(+6.81%) |
Feb 13, 2024 | 42.03 | 42.85 | 39.85 | 40.98 | 4,270,680 | -5.58(-11.98%) |
Feb 12, 2024 | 44.57 | 47.00 | 44.54 | 46.56 | 1,338,555 | +2.27(+5.13%) |
Feb 09, 2024 | 42.76 | 44.36 | 42.38 | 44.29 | 1,525,521 | +2.08(+4.93%) |
Feb 08, 2024 | 40.41 | 42.33 | 40.05 | 42.21 | 1,047,125 | +1.80(+4.45%) |
Feb 07, 2024 | 40.94 | 40.97 | 39.66 | 40.41 | 1,546,884 | -0.19(-0.47%) |
Feb 06, 2024 | 39.45 | 40.76 | 39.05 | 40.60 | 1,472,265 | +0.98(+2.47%) |
Feb 05, 2024 | 40.01 | 40.37 | 38.45 | 39.62 | 2,278,297 | -1.65(-4.00%) |
Feb 02, 2024 | 40.47 | 41.90 | 39.93 | 41.27 | 1,717,261 | -0.70(-1.67%) |