Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.86 | 46.85 | 45.81 | 46.65 | 103,593 | +0.65(+1.41%) |
Apr 23, 2024 | 45.00 | 46.41 | 45.00 | 46.00 | 110,682 | +1.00(+2.22%) |
Apr 22, 2024 | 45.24 | 45.69 | 44.67 | 45.00 | 89,891 | -0.16(-0.35%) |
Apr 19, 2024 | 44.26 | 45.39 | 44.26 | 45.16 | 99,077 | +0.75(+1.69%) |
Apr 18, 2024 | 44.62 | 45.55 | 44.20 | 44.41 | 98,447 | -0.29(-0.65%) |
Apr 17, 2024 | 45.75 | 46.06 | 44.62 | 44.70 | 81,522 | -0.66(-1.46%) |
Apr 16, 2024 | 45.75 | 45.94 | 44.80 | 45.36 | 67,613 | -0.34(-0.74%) |
Apr 15, 2024 | 46.68 | 46.82 | 45.51 | 45.70 | 79,378 | -0.82(-1.76%) |
Apr 12, 2024 | 47.71 | 47.71 | 45.88 | 46.52 | 90,960 | -1.33(-2.78%) |
Apr 11, 2024 | 48.06 | 48.15 | 47.26 | 47.85 | 110,874 | +0.00(+0.00%) |
Apr 10, 2024 | 49.19 | 49.85 | 47.68 | 47.85 | 113,928 | -2.88(-5.68%) |
Apr 09, 2024 | 49.39 | 51.00 | 49.32 | 50.73 | 136,308 | +1.31(+2.65%) |
Apr 08, 2024 | 48.11 | 50.17 | 47.95 | 49.42 | 203,747 | +1.72(+3.61%) |
Apr 05, 2024 | 46.16 | 48.41 | 45.25 | 47.70 | 225,168 | +0.16(+0.34%) |
Apr 04, 2024 | 44.91 | 48.74 | 42.84 | 47.54 | 621,390 | +9.08(+23.61%) |
Apr 03, 2024 | 38.37 | 39.03 | 37.75 | 38.46 | 219,263 | -0.14(-0.36%) |
Apr 02, 2024 | 39.76 | 39.76 | 38.40 | 38.60 | 141,536 | -1.26(-3.16%) |
Apr 01, 2024 | 41.43 | 41.88 | 39.62 | 39.86 | 114,044 | -1.29(-3.13%) |
Mar 28, 2024 | 41.35 | 41.91 | 41.02 | 41.15 | 69,064 | -0.20(-0.48%) |
Mar 27, 2024 | 41.60 | 41.93 | 41.20 | 41.35 | 61,634 | +0.29(+0.71%) |
Mar 26, 2024 | 42.00 | 42.17 | 40.76 | 41.06 | 84,455 | -0.56(-1.35%) |
Mar 25, 2024 | 43.17 | 43.22 | 41.45 | 41.62 | 53,250 | -1.35(-3.14%) |
Mar 22, 2024 | 44.74 | 44.82 | 42.87 | 42.97 | 95,027 | -1.77(-3.96%) |
Mar 21, 2024 | 43.97 | 44.95 | 42.61 | 44.74 | 179,179 | +0.96(+2.19%) |
Mar 20, 2024 | 43.04 | 43.91 | 42.73 | 43.78 | 92,698 | +0.53(+1.23%) |
Mar 19, 2024 | 41.49 | 43.35 | 41.36 | 43.25 | 127,823 | +1.42(+3.39%) |
Mar 18, 2024 | 43.01 | 43.01 | 41.50 | 41.83 | 67,029 | -1.26(-2.92%) |
Mar 15, 2024 | 42.66 | 43.40 | 42.31 | 43.09 | 136,481 | +0.36(+0.84%) |
Mar 14, 2024 | 42.64 | 43.04 | 42.26 | 42.73 | 88,335 | -0.16(-0.37%) |
Mar 13, 2024 | 41.90 | 43.66 | 41.90 | 42.89 | 93,991 | +0.63(+1.49%) |
Mar 12, 2024 | 44.15 | 44.15 | 42.26 | 42.26 | 84,902 | -1.93(-4.37%) |
Mar 11, 2024 | 43.72 | 44.28 | 43.33 | 44.19 | 76,715 | +0.24(+0.55%) |
Mar 08, 2024 | 44.01 | 44.35 | 43.73 | 43.95 | 78,789 | +0.47(+1.08%) |
Mar 07, 2024 | 43.50 | 44.46 | 43.24 | 43.48 | 118,001 | +0.05(+0.12%) |
Mar 06, 2024 | 43.25 | 43.49 | 42.83 | 43.43 | 114,348 | +0.24(+0.56%) |
Mar 05, 2024 | 41.86 | 43.50 | 41.62 | 43.19 | 167,237 | +1.36(+3.25%) |
Mar 04, 2024 | 41.93 | 42.00 | 41.61 | 41.83 | 75,733 | +0.32(+0.77%) |
Mar 01, 2024 | 41.53 | 41.95 | 40.45 | 41.51 | 119,667 | +0.01(+0.02%) |
Feb 29, 2024 | 42.61 | 42.67 | 41.36 | 41.50 | 72,282 | -0.43(-1.03%) |
Feb 28, 2024 | 41.57 | 41.94 | 41.29 | 41.93 | 83,916 | -0.12(-0.29%) |
Feb 27, 2024 | 42.44 | 42.52 | 41.33 | 42.05 | 83,272 | -0.14(-0.33%) |
Feb 26, 2024 | 41.47 | 42.30 | 41.47 | 42.19 | 61,941 | +0.49(+1.18%) |
Feb 23, 2024 | 41.75 | 42.11 | 41.18 | 41.70 | 55,186 | -0.05(-0.12%) |
Feb 22, 2024 | 41.20 | 42.15 | 41.20 | 41.75 | 77,970 | +0.55(+1.33%) |
Feb 21, 2024 | 41.53 | 41.77 | 40.20 | 41.20 | 59,310 | -0.42(-1.01%) |
Feb 20, 2024 | 42.74 | 43.43 | 41.27 | 41.62 | 89,912 | -1.81(-4.17%) |
Feb 16, 2024 | 41.77 | 43.50 | 40.48 | 43.43 | 139,532 | +1.30(+3.09%) |
Feb 15, 2024 | 41.71 | 42.31 | 41.45 | 42.13 | 82,470 | +0.81(+1.96%) |
Feb 14, 2024 | 39.62 | 41.43 | 39.54 | 41.32 | 96,273 | +2.34(+6.00%) |
Feb 13, 2024 | 40.99 | 41.01 | 38.52 | 38.98 | 118,278 | -3.68(-8.63%) |
Feb 12, 2024 | 41.68 | 43.17 | 41.68 | 42.66 | 103,323 | +1.18(+2.84%) |
Feb 09, 2024 | 41.05 | 41.48 | 40.03 | 41.48 | 100,902 | +0.74(+1.82%) |
Feb 08, 2024 | 38.85 | 40.74 | 38.59 | 40.74 | 117,974 | +2.20(+5.71%) |
Feb 07, 2024 | 38.52 | 39.23 | 38.02 | 38.54 | 83,500 | +0.26(+0.68%) |
Feb 06, 2024 | 37.38 | 38.35 | 37.02 | 38.28 | 75,844 | +0.80(+2.13%) |
Feb 05, 2024 | 35.98 | 38.05 | 35.98 | 37.48 | 96,743 | -0.38(-1.00%) |
Feb 02, 2024 | 37.61 | 38.20 | 37.56 | 37.86 | 63,076 | -0.19(-0.50%) |