Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.84 | 42.87 | 40.46 | 40.70 | 414,713 | -2.42(-5.61%) |
Apr 29, 2024 | 44.05 | 44.57 | 43.02 | 43.12 | 228,137 | -0.74(-1.69%) |
Apr 26, 2024 | 44.22 | 45.35 | 43.51 | 43.86 | 473,331 | +0.48(+1.11%) |
Apr 25, 2024 | 43.44 | 43.45 | 42.50 | 43.38 | 348,585 | -0.62(-1.41%) |
Apr 24, 2024 | 43.59 | 44.36 | 43.48 | 44.00 | 271,471 | +0.68(+1.57%) |
Apr 23, 2024 | 41.42 | 43.37 | 41.42 | 43.32 | 715,436 | +1.91(+4.61%) |
Apr 22, 2024 | 40.19 | 41.55 | 40.10 | 41.41 | 361,772 | +1.39(+3.47%) |
Apr 19, 2024 | 39.53 | 40.08 | 39.00 | 40.02 | 708,359 | +0.29(+0.73%) |
Apr 18, 2024 | 39.10 | 39.77 | 38.74 | 39.73 | 249,740 | +0.72(+1.85%) |
Apr 17, 2024 | 39.14 | 39.41 | 38.58 | 39.01 | 233,597 | +0.16(+0.41%) |
Apr 16, 2024 | 38.57 | 39.03 | 37.84 | 38.85 | 302,837 | -0.11(-0.28%) |
Apr 15, 2024 | 38.98 | 39.63 | 38.71 | 38.96 | 281,704 | +0.19(+0.49%) |
Apr 12, 2024 | 38.98 | 39.04 | 38.00 | 38.77 | 170,754 | -0.35(-0.89%) |
Apr 11, 2024 | 39.28 | 39.52 | 38.64 | 39.12 | 182,310 | -0.28(-0.71%) |
Apr 10, 2024 | 39.99 | 40.38 | 39.24 | 39.40 | 216,084 | -1.22(-3.00%) |
Apr 09, 2024 | 41.36 | 41.36 | 40.06 | 40.62 | 343,661 | -0.59(-1.43%) |
Apr 08, 2024 | 41.02 | 41.72 | 40.98 | 41.21 | 192,222 | +0.39(+0.96%) |
Apr 05, 2024 | 40.32 | 41.79 | 40.03 | 40.82 | 348,222 | +0.41(+1.01%) |
Apr 04, 2024 | 40.15 | 41.03 | 40.06 | 40.41 | 289,939 | +0.66(+1.66%) |
Apr 03, 2024 | 39.18 | 40.15 | 39.18 | 39.75 | 301,636 | +0.40(+1.02%) |
Apr 02, 2024 | 39.56 | 39.56 | 38.54 | 39.35 | 268,453 | -0.37(-0.93%) |
Apr 01, 2024 | 39.95 | 40.65 | 39.66 | 39.72 | 184,103 | -0.44(-1.10%) |
Mar 28, 2024 | 40.18 | 40.15 | 40.15 | 40.16 | 223,745 | -0.10(-0.25%) |
Mar 27, 2024 | 39.72 | 40.27 | 39.66 | 40.26 | 223,164 | +0.62(+1.56%) |
Mar 26, 2024 | 39.97 | 40.38 | 39.47 | 39.64 | 320,385 | -0.11(-0.28%) |
Mar 25, 2024 | 39.28 | 40.21 | 39.22 | 39.75 | 315,415 | +0.37(+0.94%) |
Mar 22, 2024 | 39.33 | 39.58 | 38.89 | 39.38 | 407,159 | +0.13(+0.33%) |
Mar 21, 2024 | 39.21 | 40.25 | 39.21 | 39.25 | 433,310 | +0.25(+0.64%) |
Mar 20, 2024 | 38.56 | 39.33 | 38.09 | 39.00 | 347,384 | +0.22(+0.57%) |
Mar 19, 2024 | 38.16 | 39.13 | 37.74 | 38.78 | 450,119 | +0.39(+1.02%) |
Mar 18, 2024 | 39.04 | 39.31 | 38.35 | 38.39 | 363,091 | -0.61(-1.56%) |
Mar 15, 2024 | 39.48 | 39.52 | 38.62 | 39.00 | 536,991 | -0.44(-1.12%) |
Mar 14, 2024 | 40.47 | 40.71 | 39.24 | 39.44 | 337,502 | -0.94(-2.33%) |
Mar 13, 2024 | 40.32 | 40.82 | 39.99 | 40.38 | 340,161 | -0.08(-0.20%) |
Mar 12, 2024 | 39.85 | 40.73 | 39.29 | 40.46 | 681,805 | +0.60(+1.51%) |
Mar 11, 2024 | 40.68 | 40.92 | 39.50 | 39.86 | 377,029 | -0.90(-2.21%) |
Mar 08, 2024 | 41.50 | 41.50 | 40.38 | 40.76 | 510,428 | -0.13(-0.32%) |
Mar 07, 2024 | 41.17 | 41.26 | 40.50 | 40.89 | 539,650 | -0.26(-0.63%) |
Mar 06, 2024 | 40.70 | 41.37 | 38.75 | 41.15 | 2,891,549 | -2.91(-6.60%) |
Mar 05, 2024 | 44.30 | 44.69 | 43.72 | 44.06 | 136,736 | -0.58(-1.30%) |
Mar 04, 2024 | 45.42 | 45.84 | 44.50 | 44.64 | 170,187 | -0.50(-1.11%) |
Mar 01, 2024 | 45.20 | 45.91 | 44.74 | 45.14 | 310,260 | +0.11(+0.24%) |
Feb 29, 2024 | 45.07 | 45.39 | 44.09 | 45.03 | 268,267 | +0.69(+1.56%) |
Feb 28, 2024 | 44.65 | 44.65 | 43.92 | 44.34 | 187,512 | -0.58(-1.29%) |
Feb 27, 2024 | 44.59 | 45.19 | 44.38 | 44.92 | 177,478 | +0.33(+0.74%) |
Feb 26, 2024 | 44.69 | 45.76 | 44.49 | 44.59 | 175,617 | -0.05(-0.11%) |
Feb 23, 2024 | 44.48 | 44.92 | 43.82 | 44.64 | 183,699 | +0.42(+0.95%) |
Feb 22, 2024 | 44.07 | 45.25 | 44.07 | 44.22 | 264,638 | +0.45(+1.03%) |
Feb 21, 2024 | 43.44 | 43.83 | 42.95 | 43.77 | 289,153 | -0.08(-0.18%) |
Feb 20, 2024 | 43.21 | 44.56 | 43.14 | 43.85 | 349,277 | -0.02(-0.05%) |
Feb 16, 2024 | 45.05 | 45.15 | 43.76 | 43.87 | 313,349 | -1.15(-2.55%) |
Feb 15, 2024 | 45.79 | 46.01 | 44.68 | 45.02 | 355,350 | -0.35(-0.77%) |
Feb 14, 2024 | 43.62 | 45.41 | 43.62 | 45.37 | 297,093 | +2.08(+4.79%) |
Feb 13, 2024 | 44.62 | 45.17 | 42.98 | 43.29 | 289,907 | -2.71(-5.90%) |
Feb 12, 2024 | 44.90 | 46.16 | 44.52 | 46.01 | 282,936 | +1.11(+2.47%) |
Feb 09, 2024 | 45.87 | 46.11 | 44.49 | 44.90 | 528,331 | -0.63(-1.38%) |
Feb 08, 2024 | 43.77 | 45.81 | 43.68 | 45.53 | 408,579 | +1.76(+4.01%) |
Feb 07, 2024 | 43.70 | 44.07 | 43.15 | 43.77 | 465,453 | +0.44(+1.01%) |
Feb 06, 2024 | 41.69 | 43.45 | 41.17 | 43.33 | 852,640 | +0.88(+2.07%) |
Feb 05, 2024 | 40.01 | 42.73 | 38.30 | 42.45 | 1,572,327 | +6.72(+18.82%) |
Feb 02, 2024 | 35.43 | 36.02 | 34.97 | 35.73 | 232,173 | +0.14(+0.39%) |