Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 41.24 | 41.71 | 40.94 | 41.33 | 207,042 | -0.06(-0.14%) |
Apr 18, 2024 | 42.11 | 42.11 | 41.01 | 41.39 | 54,336 | -0.63(-1.50%) |
Apr 17, 2024 | 42.26 | 42.75 | 41.92 | 42.02 | 73,685 | -0.24(-0.57%) |
Apr 16, 2024 | 42.71 | 42.71 | 41.71 | 42.26 | 84,129 | -0.27(-0.63%) |
Apr 15, 2024 | 43.22 | 43.79 | 42.40 | 42.53 | 90,574 | -0.42(-0.98%) |
Apr 12, 2024 | 43.78 | 43.80 | 42.47 | 42.95 | 121,831 | -0.45(-1.04%) |
Apr 11, 2024 | 42.73 | 43.99 | 42.30 | 43.40 | 158,281 | +1.67(+4.00%) |
Apr 10, 2024 | 41.35 | 42.38 | 40.61 | 41.73 | 150,952 | +0.00(+0.00%) |
Apr 09, 2024 | 42.55 | 42.55 | 41.56 | 41.73 | 135,795 | -0.77(-1.81%) |
Apr 08, 2024 | 42.97 | 43.13 | 42.31 | 42.50 | 140,952 | -0.26(-0.61%) |
Apr 05, 2024 | 42.61 | 42.92 | 42.39 | 42.76 | 44,423 | +0.21(+0.49%) |
Apr 04, 2024 | 43.45 | 43.59 | 42.46 | 42.55 | 106,938 | -0.77(-1.78%) |
Apr 03, 2024 | 42.04 | 43.45 | 42.04 | 43.32 | 93,432 | +1.18(+2.80%) |
Apr 02, 2024 | 42.49 | 42.49 | 41.30 | 42.14 | 87,510 | -0.35(-0.82%) |
Apr 01, 2024 | 42.72 | 43.24 | 42.33 | 42.49 | 49,760 | -0.13(-0.31%) |
Mar 28, 2024 | 42.60 | 43.43 | 42.33 | 42.62 | 94,879 | +0.05(+0.12%) |
Mar 27, 2024 | 42.68 | 43.14 | 42.16 | 42.57 | 211,592 | -0.14(-0.33%) |
Mar 26, 2024 | 43.40 | 43.69 | 42.01 | 42.71 | 255,580 | -0.70(-1.61%) |
Mar 25, 2024 | 42.40 | 44.23 | 41.99 | 43.41 | 238,605 | +1.74(+4.18%) |
Mar 22, 2024 | 41.40 | 42.75 | 41.40 | 41.67 | 147,734 | +0.05(+0.12%) |
Mar 21, 2024 | 41.74 | 42.42 | 41.50 | 41.62 | 62,526 | +0.10(+0.24%) |
Mar 20, 2024 | 41.94 | 41.97 | 41.16 | 41.52 | 80,244 | -0.38(-0.91%) |
Mar 19, 2024 | 42.01 | 42.49 | 41.77 | 41.90 | 95,963 | -0.70(-1.64%) |
Mar 18, 2024 | 41.39 | 42.75 | 41.20 | 42.60 | 137,417 | +1.05(+2.53%) |
Mar 15, 2024 | 41.60 | 42.15 | 41.39 | 41.55 | 180,469 | +0.07(+0.17%) |
Mar 14, 2024 | 42.40 | 42.54 | 41.09 | 41.48 | 284,606 | -1.02(-2.40%) |
Mar 13, 2024 | 45.36 | 45.46 | 42.10 | 42.50 | 409,072 | -2.86(-6.31%) |
Mar 12, 2024 | 44.92 | 45.88 | 44.37 | 45.36 | 334,308 | +0.70(+1.57%) |
Mar 11, 2024 | 44.00 | 45.00 | 42.91 | 44.66 | 425,763 | +0.36(+0.81%) |
Mar 08, 2024 | 41.50 | 44.33 | 41.40 | 44.30 | 513,793 | +3.41(+8.34%) |
Mar 07, 2024 | 38.68 | 40.97 | 38.25 | 40.89 | 851,598 | +4.51(+12.40%) |
Mar 06, 2024 | 33.24 | 36.42 | 32.82 | 36.38 | 675,584 | +3.20(+9.64%) |
Mar 05, 2024 | 33.76 | 33.90 | 33.07 | 33.18 | 60,009 | -0.58(-1.72%) |
Mar 04, 2024 | 34.40 | 34.82 | 33.63 | 33.76 | 121,411 | -0.59(-1.72%) |
Mar 01, 2024 | 34.19 | 34.87 | 34.15 | 34.35 | 121,162 | +0.22(+0.64%) |
Feb 29, 2024 | 34.37 | 34.50 | 33.94 | 34.13 | 149,666 | +0.02(+0.06%) |
Feb 28, 2024 | 33.60 | 34.44 | 33.60 | 34.11 | 125,013 | +0.52(+1.55%) |
Feb 27, 2024 | 33.92 | 33.92 | 33.20 | 33.59 | 96,720 | +0.03(+0.09%) |
Feb 26, 2024 | 33.61 | 33.62 | 32.75 | 33.56 | 175,190 | -0.13(-0.39%) |
Feb 23, 2024 | 33.51 | 33.85 | 33.32 | 33.69 | 162,299 | +0.17(+0.51%) |
Feb 22, 2024 | 32.97 | 33.59 | 32.42 | 33.52 | 213,115 | +0.75(+2.29%) |
Feb 21, 2024 | 31.80 | 32.83 | 31.60 | 32.77 | 222,120 | +1.11(+3.51%) |
Feb 20, 2024 | 31.14 | 31.72 | 30.91 | 31.66 | 99,900 | +0.41(+1.31%) |
Feb 16, 2024 | 31.26 | 31.42 | 31.03 | 31.25 | 73,452 | +0.03(+0.10%) |
Feb 15, 2024 | 30.90 | 32.00 | 30.66 | 31.22 | 217,576 | +0.34(+1.10%) |
Feb 14, 2024 | 29.87 | 31.36 | 29.86 | 30.88 | 301,679 | +1.40(+4.75%) |
Feb 13, 2024 | 29.90 | 30.14 | 28.80 | 29.48 | 166,883 | -0.37(-1.24%) |
Feb 12, 2024 | 28.49 | 29.92 | 28.49 | 29.85 | 154,843 | +1.48(+5.22%) |
Feb 09, 2024 | 28.39 | 28.55 | 28.05 | 28.37 | 108,880 | -0.08(-0.28%) |
Feb 08, 2024 | 28.11 | 28.53 | 28.09 | 28.45 | 70,126 | +0.13(+0.46%) |
Feb 07, 2024 | 28.01 | 28.43 | 27.83 | 28.32 | 42,429 | +0.28(+1.00%) |
Feb 06, 2024 | 27.75 | 28.58 | 27.75 | 28.04 | 77,240 | +0.18(+0.64%) |
Feb 05, 2024 | 27.84 | 28.06 | 27.48 | 27.86 | 97,838 | +0.06(+0.22%) |
Feb 02, 2024 | 28.28 | 28.34 | 27.67 | 27.80 | 84,432 | -0.51(-1.80%) |