Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.16 | 45.20 | 44.36 | 44.36 | 35,711 | -0.80(-1.77%) |
Apr 29, 2024 | 45.10 | 45.25 | 45.04 | 45.16 | 25,464 | +0.06(+0.13%) |
Apr 26, 2024 | 45.10 | 45.30 | 44.88 | 45.10 | 27,867 | -0.14(-0.30%) |
Apr 25, 2024 | 45.07 | 45.34 | 44.68 | 45.24 | 60,456 | -0.01(-0.02%) |
Apr 24, 2024 | 45.02 | 45.29 | 44.96 | 45.25 | 24,805 | +0.05(+0.11%) |
Apr 23, 2024 | 44.95 | 45.45 | 44.95 | 45.20 | 17,157 | +0.18(+0.39%) |
Apr 22, 2024 | 44.93 | 45.21 | 44.53 | 45.02 | 32,437 | +0.30(+0.66%) |
Apr 19, 2024 | 44.04 | 44.92 | 44.04 | 44.73 | 39,380 | +0.71(+1.61%) |
Apr 18, 2024 | 43.54 | 44.13 | 43.54 | 44.02 | 23,203 | +0.33(+0.77%) |
Apr 17, 2024 | 43.07 | 43.74 | 43.07 | 43.68 | 34,910 | +0.61(+1.42%) |
Apr 16, 2024 | 43.35 | 43.49 | 42.88 | 43.07 | 26,527 | -0.34(-0.79%) |
Apr 15, 2024 | 43.95 | 44.32 | 43.34 | 43.42 | 23,161 | -0.46(-1.05%) |
Apr 12, 2024 | 44.88 | 45.39 | 43.88 | 43.88 | 32,309 | -0.92(-2.04%) |
Apr 11, 2024 | 44.85 | 44.85 | 44.36 | 44.80 | 12,098 | -0.08(-0.18%) |
Apr 10, 2024 | 44.94 | 45.13 | 44.78 | 44.87 | 12,637 | -0.29(-0.63%) |
Apr 09, 2024 | 45.48 | 45.65 | 45.07 | 45.16 | 12,203 | -0.37(-0.82%) |
Apr 08, 2024 | 45.82 | 45.85 | 45.39 | 45.53 | 28,840 | +0.09(+0.19%) |
Apr 05, 2024 | 45.31 | 45.47 | 44.98 | 45.44 | 14,606 | +0.09(+0.20%) |
Apr 04, 2024 | 45.66 | 46.05 | 45.29 | 45.36 | 20,764 | -0.28(-0.60%) |
Apr 03, 2024 | 45.19 | 45.79 | 44.99 | 45.63 | 23,526 | +0.37(+0.83%) |
Apr 02, 2024 | 44.97 | 45.28 | 44.97 | 45.26 | 12,159 | +0.22(+0.48%) |
Apr 01, 2024 | 45.01 | 45.08 | 44.79 | 45.04 | 17,347 | -0.01(-0.02%) |
Mar 28, 2024 | 44.62 | 45.14 | 45.14 | 45.05 | 14,950 | +0.61(+1.37%) |
Mar 27, 2024 | 44.25 | 44.48 | 44.25 | 44.44 | 17,166 | +0.51(+1.17%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.85 | 43.93 | 16,798 | -0.09(-0.20%) |
Mar 25, 2024 | 43.72 | 44.19 | 43.72 | 44.02 | 15,068 | +0.21(+0.47%) |
Mar 22, 2024 | 44.13 | 44.28 | 43.78 | 43.81 | 11,407 | -0.20(-0.45%) |
Mar 21, 2024 | 43.93 | 44.50 | 43.81 | 44.01 | 37,525 | -0.06(-0.13%) |
Mar 20, 2024 | 43.82 | 44.25 | 43.55 | 44.07 | 17,392 | +0.31(+0.72%) |
Mar 19, 2024 | 43.12 | 43.82 | 43.12 | 43.75 | 14,089 | +0.48(+1.11%) |
Mar 18, 2024 | 43.24 | 43.34 | 43.03 | 43.27 | 12,298 | +0.21(+0.48%) |
Mar 15, 2024 | 42.31 | 43.33 | 42.31 | 43.06 | 21,761 | +0.54(+1.27%) |
Mar 14, 2024 | 43.28 | 43.59 | 42.46 | 42.52 | 13,065 | -0.80(-1.84%) |
Mar 13, 2024 | 43.36 | 43.68 | 43.29 | 43.32 | 14,925 | +0.24(+0.55%) |
Mar 12, 2024 | 42.95 | 43.15 | 42.95 | 43.08 | 15,553 | +0.16(+0.37%) |
Mar 11, 2024 | 42.43 | 42.99 | 42.43 | 42.93 | 6,538 | +0.31(+0.72%) |
Mar 08, 2024 | 42.96 | 43.10 | 42.62 | 42.62 | 13,260 | -0.31(-0.71%) |
Mar 07, 2024 | 42.93 | 43.04 | 42.71 | 42.93 | 14,426 | +0.06(+0.14%) |
Mar 06, 2024 | 42.75 | 43.12 | 42.75 | 42.87 | 23,123 | +0.43(+1.02%) |
Mar 05, 2024 | 41.93 | 42.77 | 41.93 | 42.43 | 38,535 | +0.23(+0.54%) |
Mar 04, 2024 | 42.31 | 42.46 | 42.16 | 42.21 | 14,703 | +0.08(+0.19%) |
Mar 01, 2024 | 41.61 | 42.46 | 41.61 | 42.13 | 34,946 | +0.65(+1.57%) |
Feb 29, 2024 | 41.53 | 41.96 | 41.34 | 41.48 | 52,267 | +0.28(+0.67%) |
Feb 28, 2024 | 41.57 | 41.88 | 41.10 | 41.20 | 40,147 | -0.45(-1.09%) |
Feb 27, 2024 | 41.56 | 41.94 | 41.56 | 41.66 | 25,611 | +0.11(+0.26%) |
Feb 26, 2024 | 41.47 | 41.92 | 41.47 | 41.55 | 57,485 | -0.25(-0.60%) |
Feb 23, 2024 | 41.85 | 42.20 | 41.77 | 41.80 | 16,168 | -0.15(-0.36%) |
Feb 22, 2024 | 41.15 | 42.08 | 41.15 | 41.95 | 12,339 | +0.58(+1.40%) |
Feb 21, 2024 | 40.91 | 41.53 | 40.91 | 41.37 | 16,331 | +0.60(+1.47%) |
Feb 20, 2024 | 40.54 | 40.84 | 40.49 | 40.77 | 37,126 | +0.22(+0.55%) |
Feb 16, 2024 | 40.15 | 40.69 | 40.07 | 40.55 | 29,450 | +0.39(+0.97%) |
Feb 15, 2024 | 39.01 | 40.32 | 39.01 | 40.16 | 27,153 | +1.04(+2.66%) |
Feb 14, 2024 | 39.19 | 39.47 | 39.09 | 39.12 | 17,883 | -0.07(-0.17%) |
Feb 13, 2024 | 39.64 | 39.64 | 39.14 | 39.19 | 21,220 | -0.51(-1.29%) |
Feb 12, 2024 | 39.19 | 39.85 | 39.19 | 39.70 | 31,417 | +0.71(+1.81%) |
Feb 09, 2024 | 38.85 | 39.18 | 38.85 | 38.99 | 16,707 | +0.02(+0.05%) |
Feb 08, 2024 | 38.67 | 39.06 | 38.64 | 38.97 | 22,206 | +0.21(+0.55%) |
Feb 07, 2024 | 38.62 | 38.99 | 38.57 | 38.76 | 25,038 | -0.05(-0.12%) |
Feb 06, 2024 | 38.90 | 39.10 | 38.77 | 38.81 | 23,139 | -0.25(-0.64%) |
Feb 05, 2024 | 38.94 | 39.27 | 38.68 | 39.06 | 25,193 | -0.23(-0.59%) |
Feb 02, 2024 | 39.68 | 39.68 | 39.12 | 39.29 | 32,096 | -0.43(-1.07%) |