Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.55 | 44.55 | 43.92 | 44.30 | 2,917 | -0.20(-0.45%) |
Apr 29, 2024 | 44.13 | 44.50 | 44.07 | 44.50 | 3,701 | +0.05(+0.12%) |
Apr 26, 2024 | 44.26 | 44.61 | 44.22 | 44.45 | 5,345 | +0.85(+1.96%) |
Apr 25, 2024 | 43.52 | 43.59 | 42.69 | 43.59 | 2,398 | +0.04(+0.09%) |
Apr 24, 2024 | 43.42 | 43.89 | 42.67 | 43.55 | 6,333 | +0.96(+2.25%) |
Apr 23, 2024 | 42.00 | 42.60 | 41.37 | 42.59 | 39,732 | +2.29(+5.69%) |
Apr 22, 2024 | 40.30 | 41.63 | 40.30 | 40.30 | 5,764 | +1.38(+3.55%) |
Apr 19, 2024 | 38.63 | 39.00 | 38.09 | 38.92 | 25,654 | +0.29(+0.75%) |
Apr 18, 2024 | 38.20 | 39.76 | 38.20 | 38.63 | 6,608 | +0.38(+1.00%) |
Apr 17, 2024 | 39.08 | 39.08 | 38.08 | 38.25 | 12,496 | -0.01(-0.03%) |
Apr 16, 2024 | 38.26 | 39.16 | 38.25 | 38.26 | 10,528 | +0.16(+0.42%) |
Apr 15, 2024 | 38.10 | 39.79 | 38.00 | 38.10 | 5,289 | -0.51(-1.33%) |
Apr 12, 2024 | 40.10 | 40.10 | 38.50 | 38.61 | 3,588 | -1.03(-2.59%) |
Apr 11, 2024 | 40.00 | 40.37 | 39.60 | 39.64 | 5,616 | +0.44(+1.11%) |
Apr 10, 2024 | 39.29 | 39.60 | 39.20 | 39.20 | 2,423 | +0.44(+1.15%) |
Apr 09, 2024 | 39.70 | 39.70 | 38.65 | 38.76 | 4,811 | -0.62(-1.58%) |
Apr 08, 2024 | 39.59 | 39.77 | 39.25 | 39.38 | 31,700 | -0.20(-0.51%) |
Apr 05, 2024 | 39.70 | 39.70 | 39.33 | 39.58 | 2,849 | +0.15(+0.38%) |
Apr 04, 2024 | 39.17 | 39.78 | 39.00 | 39.43 | 32,840 | -0.22(-0.55%) |
Apr 03, 2024 | 39.70 | 39.70 | 38.80 | 39.65 | 39,007 | -0.08(-0.21%) |
Apr 02, 2024 | 39.41 | 40.00 | 38.50 | 39.73 | 3,935 | -0.09(-0.22%) |
Apr 01, 2024 | 38.25 | 39.82 | 38.25 | 39.82 | 6,757 | +0.90(+2.30%) |
Mar 28, 2024 | 38.77 | 39.02 | 37.87 | 38.92 | 6,940 | +0.17(+0.43%) |
Mar 27, 2024 | 38.00 | 38.84 | 38.00 | 38.76 | 123,706 | +1.16(+3.08%) |
Mar 26, 2024 | 38.00 | 38.30 | 37.50 | 37.60 | 4,067 | +0.67(+1.81%) |
Mar 25, 2024 | 37.13 | 37.13 | 36.06 | 36.93 | 4,579 | +0.30(+0.83%) |
Mar 22, 2024 | 36.35 | 37.40 | 36.00 | 36.63 | 4,881 | +0.13(+0.35%) |
Mar 21, 2024 | 36.38 | 37.57 | 35.74 | 36.50 | 25,562 | +0.06(+0.16%) |
Mar 20, 2024 | 36.44 | 37.27 | 36.18 | 36.44 | 4,583 | -0.09(-0.23%) |
Mar 19, 2024 | 36.67 | 36.67 | 36.00 | 36.52 | 5,950 | -0.58(-1.56%) |
Mar 18, 2024 | 37.70 | 37.70 | 36.50 | 37.10 | 6,585 | +0.94(+2.60%) |
Mar 15, 2024 | 37.03 | 37.23 | 36.02 | 36.16 | 24,526 | +0.38(+1.08%) |
Mar 14, 2024 | 37.70 | 37.70 | 35.78 | 35.78 | 12,812 | -1.72(-4.59%) |
Mar 13, 2024 | 37.72 | 37.72 | 37.50 | 37.50 | 1,064 | +0.55(+1.50%) |
Mar 12, 2024 | 36.13 | 37.15 | 36.00 | 36.95 | 6,543 | +1.40(+3.92%) |
Mar 11, 2024 | 34.46 | 36.27 | 34.46 | 35.55 | 82,238 | +1.19(+3.46%) |
Mar 08, 2024 | 35.16 | 35.25 | 34.00 | 34.36 | 8,014 | -0.32(-0.94%) |
Mar 07, 2024 | 34.00 | 34.98 | 34.00 | 34.68 | 2,758 | +0.18(+0.54%) |
Mar 06, 2024 | 35.10 | 35.33 | 34.50 | 34.50 | 7,021 | +0.43(+1.27%) |
Mar 05, 2024 | 34.40 | 34.40 | 34.00 | 34.07 | 6,060 | -0.60(-1.74%) |
Mar 04, 2024 | 34.94 | 35.05 | 33.76 | 34.67 | 9,672 | -0.33(-0.96%) |
Mar 01, 2024 | 35.18 | 35.99 | 34.55 | 35.00 | 35,652 | +0.09(+0.27%) |
Feb 29, 2024 | 34.90 | 35.74 | 34.90 | 34.91 | 8,518 | -0.09(-0.26%) |
Feb 28, 2024 | 35.95 | 35.95 | 34.97 | 35.00 | 6,260 | -1.50(-4.11%) |
Feb 27, 2024 | 37.65 | 37.65 | 35.59 | 36.50 | 8,064 | +0.20(+0.54%) |
Feb 26, 2024 | 37.05 | 37.05 | 36.21 | 36.30 | 8,637 | -0.75(-2.02%) |
Feb 23, 2024 | 36.95 | 37.27 | 36.81 | 37.05 | 46,821 | +0.05(+0.14%) |
Feb 22, 2024 | 37.16 | 37.74 | 36.91 | 37.00 | 4,483 | +0.42(+1.14%) |
Feb 21, 2024 | 35.97 | 37.16 | 35.97 | 36.58 | 2,999 | +0.36(+1.00%) |
Feb 20, 2024 | 35.29 | 36.90 | 35.20 | 36.22 | 11,282 | -0.85(-2.30%) |
Feb 16, 2024 | 36.75 | 37.20 | 36.75 | 37.07 | 10,395 | +0.37(+1.01%) |
Feb 15, 2024 | 36.98 | 37.25 | 36.58 | 36.70 | 9,737 | -0.38(-1.03%) |
Feb 14, 2024 | 37.00 | 37.18 | 36.75 | 37.09 | 31,649 | -0.16(-0.44%) |
Feb 13, 2024 | 37.40 | 37.45 | 36.65 | 37.25 | 6,604 | +0.15(+0.40%) |
Feb 12, 2024 | 37.58 | 38.00 | 35.69 | 37.10 | 7,157 | +0.01(+0.03%) |
Feb 09, 2024 | 36.54 | 37.57 | 36.20 | 37.09 | 6,462 | +0.89(+2.46%) |
Feb 08, 2024 | 35.09 | 37.24 | 35.09 | 36.20 | 15,540 | -0.25(-0.69%) |
Feb 07, 2024 | 36.38 | 37.69 | 36.38 | 36.45 | 3,480 | -0.78(-2.10%) |
Feb 06, 2024 | 35.85 | 38.02 | 35.85 | 37.23 | 23,826 | +1.18(+3.27%) |
Feb 05, 2024 | 34.45 | 36.38 | 34.45 | 36.05 | 14,697 | +0.97(+2.76%) |
Feb 02, 2024 | 35.30 | 35.45 | 34.36 | 35.08 | 5,598 | -0.14(-0.40%) |