Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.82 | 41.93 | 41.04 | 41.04 | 424,866 | -0.59(-1.42%) |
Apr 29, 2024 | 41.52 | 41.80 | 41.44 | 41.63 | 217,521 | -0.29(-0.69%) |
Apr 26, 2024 | 41.56 | 42.26 | 41.55 | 41.92 | 186,256 | +0.37(+0.89%) |
Apr 25, 2024 | 41.95 | 42.55 | 40.87 | 41.55 | 1,704,522 | -1.74(-4.02%) |
Apr 24, 2024 | 43.67 | 43.69 | 43.21 | 43.29 | 468,835 | -0.29(-0.67%) |
Apr 23, 2024 | 42.95 | 43.60 | 42.93 | 43.58 | 610,196 | +0.57(+1.33%) |
Apr 22, 2024 | 42.63 | 43.19 | 42.61 | 43.01 | 436,328 | +0.49(+1.15%) |
Apr 19, 2024 | 42.64 | 42.85 | 42.35 | 42.52 | 284,873 | +0.00(+0.00%) |
Apr 18, 2024 | 42.46 | 42.84 | 42.32 | 42.52 | 110,200 | -0.12(-0.28%) |
Apr 17, 2024 | 42.90 | 42.93 | 42.41 | 42.64 | 118,520 | +0.41(+0.97%) |
Apr 16, 2024 | 42.12 | 42.37 | 41.91 | 42.23 | 161,910 | -0.90(-2.09%) |
Apr 15, 2024 | 43.85 | 43.85 | 42.88 | 43.13 | 187,225 | +0.13(+0.30%) |
Apr 12, 2024 | 43.47 | 43.62 | 42.99 | 43.00 | 169,074 | -0.63(-1.44%) |
Apr 11, 2024 | 44.06 | 44.09 | 43.16 | 43.63 | 390,812 | -0.44(-1.00%) |
Apr 10, 2024 | 44.00 | 44.32 | 43.94 | 44.07 | 165,661 | -0.58(-1.30%) |
Apr 09, 2024 | 45.27 | 45.28 | 44.40 | 44.65 | 253,469 | -1.39(-3.02%) |
Apr 08, 2024 | 46.29 | 46.34 | 46.00 | 46.04 | 108,771 | +0.49(+1.08%) |
Apr 05, 2024 | 44.76 | 45.61 | 44.75 | 45.55 | 106,435 | +0.58(+1.29%) |
Apr 04, 2024 | 45.71 | 45.76 | 44.88 | 44.97 | 119,477 | -0.46(-1.01%) |
Apr 03, 2024 | 45.04 | 45.59 | 45.01 | 45.43 | 424,191 | +0.36(+0.80%) |
Apr 02, 2024 | 44.83 | 45.12 | 44.74 | 45.07 | 218,955 | -0.85(-1.85%) |
Apr 01, 2024 | 45.18 | 46.78 | 45.18 | 45.92 | 167,082 | -0.24(-0.52%) |
Mar 28, 2024 | 46.25 | 46.25 | 46.03 | 46.16 | 130,674 | -0.40(-0.86%) |
Mar 27, 2024 | 46.55 | 46.66 | 46.28 | 46.56 | 133,913 | +0.53(+1.15%) |
Mar 26, 2024 | 46.10 | 46.21 | 46.02 | 46.03 | 151,057 | +0.05(+0.11%) |
Mar 25, 2024 | 46.08 | 46.13 | 45.98 | 45.98 | 135,422 | +0.03(+0.07%) |
Mar 22, 2024 | 45.95 | 46.00 | 45.82 | 45.95 | 335,940 | +0.08(+0.17%) |
Mar 21, 2024 | 45.98 | 46.11 | 45.69 | 45.87 | 860,698 | -0.48(-1.04%) |
Mar 20, 2024 | 45.36 | 46.35 | 45.31 | 46.35 | 249,245 | +1.12(+2.48%) |
Mar 19, 2024 | 45.25 | 45.30 | 44.93 | 45.23 | 268,111 | +0.90(+2.03%) |
Mar 18, 2024 | 44.45 | 44.47 | 44.24 | 44.33 | 389,588 | -0.05(-0.11%) |
Mar 15, 2024 | 44.00 | 44.47 | 43.97 | 44.38 | 517,526 | +0.70(+1.60%) |
Mar 14, 2024 | 43.88 | 43.94 | 43.48 | 43.68 | 380,757 | -0.02(-0.05%) |
Mar 13, 2024 | 43.55 | 43.70 | 43.48 | 43.70 | 326,090 | +0.49(+1.13%) |
Mar 12, 2024 | 42.78 | 43.24 | 42.59 | 43.21 | 251,095 | +0.28(+0.65%) |
Mar 11, 2024 | 43.13 | 43.15 | 42.69 | 42.93 | 111,183 | -0.14(-0.33%) |
Mar 08, 2024 | 43.19 | 43.26 | 42.99 | 43.07 | 146,471 | -0.21(-0.49%) |
Mar 07, 2024 | 43.10 | 43.43 | 42.94 | 43.28 | 91,273 | +0.24(+0.56%) |
Mar 06, 2024 | 42.77 | 43.21 | 42.77 | 43.04 | 175,915 | +0.45(+1.06%) |
Mar 05, 2024 | 42.70 | 42.82 | 42.43 | 42.59 | 265,249 | +0.43(+1.02%) |
Mar 04, 2024 | 42.03 | 42.21 | 42.00 | 42.16 | 201,147 | +0.85(+2.06%) |
Mar 01, 2024 | 41.52 | 41.63 | 41.06 | 41.31 | 188,231 | -0.02(-0.05%) |
Feb 29, 2024 | 41.50 | 41.53 | 41.19 | 41.33 | 222,624 | -0.30(-0.72%) |
Feb 28, 2024 | 40.93 | 41.67 | 40.93 | 41.63 | 165,593 | +1.55(+3.87%) |
Feb 27, 2024 | 40.10 | 40.29 | 40.01 | 40.08 | 170,737 | +0.09(+0.23%) |
Feb 26, 2024 | 40.08 | 40.10 | 39.83 | 39.99 | 138,390 | +0.08(+0.20%) |
Feb 23, 2024 | 39.99 | 40.18 | 39.88 | 39.91 | 148,602 | +0.07(+0.18%) |
Feb 22, 2024 | 39.69 | 39.93 | 39.65 | 39.84 | 826,409 | +0.14(+0.35%) |
Feb 21, 2024 | 39.22 | 39.70 | 39.18 | 39.70 | 1,011,294 | +0.51(+1.30%) |
Feb 20, 2024 | 39.16 | 39.27 | 39.10 | 39.19 | 107,459 | -0.07(-0.18%) |
Feb 16, 2024 | 38.95 | 39.42 | 38.91 | 39.26 | 214,548 | -0.98(-2.44%) |
Feb 15, 2024 | 39.98 | 40.24 | 39.89 | 40.24 | 123,277 | -0.17(-0.42%) |
Feb 14, 2024 | 40.37 | 40.41 | 40.11 | 40.41 | 136,117 | +0.66(+1.66%) |
Feb 13, 2024 | 39.67 | 39.92 | 39.54 | 39.75 | 138,437 | -0.47(-1.17%) |
Feb 12, 2024 | 39.97 | 40.40 | 39.97 | 40.22 | 405,710 | -0.42(-1.03%) |
Feb 09, 2024 | 40.43 | 40.65 | 40.21 | 40.64 | 596,197 | -0.12(-0.29%) |
Feb 08, 2024 | 40.78 | 40.81 | 40.56 | 40.76 | 112,155 | +0.12(+0.30%) |
Feb 07, 2024 | 40.74 | 40.74 | 40.48 | 40.64 | 133,105 | -0.18(-0.44%) |
Feb 06, 2024 | 40.72 | 40.85 | 40.60 | 40.82 | 115,895 | +0.78(+1.95%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.80 | 40.04 | 137,173 | -0.26(-0.65%) |
Feb 02, 2024 | 40.23 | 40.37 | 40.13 | 40.30 | 220,641 | +0.10(+0.25%) |