Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 41.79 | 43.26 | 41.21 | 42.98 | 3,066,990 | +2.25(+5.52%) |
Apr 19, 2024 | 42.87 | 43.78 | 40.32 | 40.73 | 5,657,285 | -3.08(-7.03%) |
Apr 18, 2024 | 44.62 | 45.31 | 43.40 | 43.81 | 1,739,525 | -0.81(-1.82%) |
Apr 17, 2024 | 45.76 | 46.62 | 44.36 | 44.62 | 1,529,672 | -1.09(-2.38%) |
Apr 16, 2024 | 43.90 | 45.83 | 43.28 | 45.71 | 1,441,761 | +1.36(+3.07%) |
Apr 15, 2024 | 45.30 | 45.92 | 44.18 | 44.35 | 1,449,972 | -0.39(-0.87%) |
Apr 12, 2024 | 45.00 | 45.68 | 44.33 | 44.74 | 1,691,606 | -1.28(-2.78%) |
Apr 11, 2024 | 46.32 | 46.44 | 45.34 | 46.02 | 1,373,861 | -0.04(-0.09%) |
Apr 10, 2024 | 45.75 | 47.12 | 45.18 | 46.06 | 1,541,861 | -0.99(-2.10%) |
Apr 09, 2024 | 49.40 | 49.43 | 46.06 | 47.05 | 2,837,837 | -2.38(-4.81%) |
Apr 08, 2024 | 50.25 | 50.51 | 48.55 | 49.43 | 1,590,522 | +0.04(+0.08%) |
Apr 05, 2024 | 48.57 | 49.61 | 48.13 | 49.39 | 1,833,756 | +1.32(+2.75%) |
Apr 04, 2024 | 50.20 | 51.12 | 47.86 | 48.07 | 2,924,266 | -1.19(-2.42%) |
Apr 03, 2024 | 46.42 | 49.31 | 46.41 | 49.26 | 2,833,884 | +2.36(+5.03%) |
Apr 02, 2024 | 44.56 | 47.01 | 43.94 | 46.90 | 2,597,338 | +1.00(+2.18%) |
Apr 01, 2024 | 45.09 | 46.13 | 45.06 | 45.90 | 970,902 | +0.96(+2.14%) |
Mar 28, 2024 | 45.25 | 45.03 | 45.03 | 44.94 | 1,079,607 | -0.62(-1.36%) |
Mar 27, 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 1,500,370 | -0.81(-1.75%) |
Mar 26, 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 1,341,108 | +0.03(+0.06%) |
Mar 25, 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 1,096,318 | -0.69(-1.47%) |
Mar 22, 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 1,105,805 | -0.02(-0.04%) |
Mar 21, 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 2,598,959 | +3.00(+6.81%) |
Mar 20, 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 2,577,004 | +1.03(+2.39%) |
Mar 19, 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 3,035,776 | -1.67(-3.74%) |
Mar 18, 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 1,859,002 | +0.72(+1.64%) |
Mar 15, 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 2,484,752 | -0.45(-1.01%) |
Mar 14, 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 1,292,439 | -0.61(-1.35%) |
Mar 13, 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 1,886,714 | -0.17(-0.38%) |
Mar 12, 2024 | 44.30 | 45.34 | 44.27 | 45.20 | 2,203,690 | +1.54(+3.53%) |
Mar 11, 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 4,333,186 | -2.44(-5.29%) |
Mar 08, 2024 | 47.87 | 49.35 | 46.12 | 46.10 | 2,651,345 | -1.27(-2.68%) |
Mar 07, 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 1,914,550 | +0.17(+0.36%) |
Mar 06, 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 1,836,447 | +1.42(+3.10%) |
Mar 05, 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 2,495,636 | -1.37(-2.91%) |
Mar 04, 2024 | 45.33 | 47.60 | 45.32 | 47.15 | 3,220,286 | +1.85(+4.08%) |
Mar 01, 2024 | 43.27 | 46.34 | 43.18 | 45.30 | 3,657,155 | +2.77(+6.51%) |
Feb 29, 2024 | 41.96 | 42.87 | 41.76 | 42.53 | 1,362,612 | +1.38(+3.35%) |
Feb 28, 2024 | 41.19 | 41.65 | 40.97 | 41.15 | 1,134,341 | -0.61(-1.46%) |
Feb 27, 2024 | 41.81 | 42.45 | 41.09 | 41.76 | 1,215,926 | +0.00(+0.00%) |
Feb 26, 2024 | 41.06 | 41.98 | 40.69 | 41.76 | 1,842,745 | +1.33(+3.29%) |
Feb 23, 2024 | 41.70 | 41.86 | 40.02 | 40.43 | 2,175,916 | -1.34(-3.21%) |
Feb 22, 2024 | 39.26 | 41.80 | 38.80 | 41.77 | 4,480,186 | +4.57(+12.28%) |
Feb 21, 2024 | 36.76 | 37.37 | 36.11 | 37.20 | 1,675,644 | -0.26(-0.69%) |
Feb 20, 2024 | 39.01 | 39.30 | 37.11 | 37.46 | 2,707,114 | -2.07(-5.24%) |
Feb 16, 2024 | 40.00 | 40.22 | 38.93 | 39.53 | 1,850,680 | -0.34(-0.85%) |
Feb 15, 2024 | 39.33 | 40.00 | 38.55 | 39.87 | 2,631,545 | +0.75(+1.92%) |
Feb 14, 2024 | 38.29 | 39.30 | 37.73 | 39.12 | 1,573,627 | +1.62(+4.32%) |
Feb 13, 2024 | 36.42 | 37.67 | 36.00 | 37.50 | 2,222,743 | -0.74(-1.94%) |
Feb 12, 2024 | 38.95 | 39.11 | 38.17 | 38.24 | 2,399,615 | -0.42(-1.09%) |
Feb 09, 2024 | 38.00 | 38.71 | 37.28 | 38.66 | 2,141,903 | +1.12(+2.98%) |
Feb 08, 2024 | 36.58 | 37.89 | 36.39 | 37.54 | 1,861,970 | +1.18(+3.25%) |
Feb 07, 2024 | 36.26 | 37.10 | 36.11 | 36.36 | 1,963,754 | +0.10(+0.28%) |
Feb 06, 2024 | 37.04 | 37.51 | 35.56 | 36.26 | 2,716,754 | -0.67(-1.81%) |
Feb 05, 2024 | 36.07 | 37.27 | 36.00 | 36.93 | 2,969,642 | +0.86(+2.38%) |
Feb 02, 2024 | 36.10 | 36.43 | 35.37 | 36.07 | 3,711,597 | -0.05(-0.14%) |