Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.42 | 42.73 | 41.15 | 41.64 | 401,919 | -1.03(-2.42%) |
Apr 29, 2024 | 41.72 | 43.10 | 40.78 | 42.67 | 435,941 | +0.49(+1.15%) |
Apr 26, 2024 | 42.11 | 42.51 | 42.04 | 42.19 | 189,376 | +0.25(+0.59%) |
Apr 25, 2024 | 42.14 | 42.16 | 41.66 | 41.94 | 156,832 | -0.48(-1.12%) |
Apr 24, 2024 | 42.68 | 43.06 | 42.24 | 42.42 | 202,463 | -0.64(-1.48%) |
Apr 23, 2024 | 42.43 | 43.10 | 42.43 | 43.05 | 166,420 | +0.55(+1.28%) |
Apr 22, 2024 | 42.07 | 42.71 | 41.83 | 42.50 | 149,465 | +0.68(+1.61%) |
Apr 19, 2024 | 40.89 | 41.90 | 40.89 | 41.83 | 206,510 | +0.87(+2.13%) |
Apr 18, 2024 | 40.94 | 41.51 | 40.87 | 40.96 | 167,853 | +0.18(+0.44%) |
Apr 17, 2024 | 41.34 | 41.35 | 40.76 | 40.78 | 142,408 | -0.20(-0.48%) |
Apr 16, 2024 | 41.01 | 41.28 | 40.64 | 40.98 | 144,888 | -0.27(-0.65%) |
Apr 15, 2024 | 41.97 | 42.31 | 40.92 | 41.24 | 299,803 | -0.58(-1.38%) |
Apr 12, 2024 | 41.76 | 42.16 | 41.42 | 41.82 | 133,886 | -0.09(-0.21%) |
Apr 11, 2024 | 41.59 | 41.93 | 41.53 | 41.91 | 152,456 | +0.31(+0.74%) |
Apr 10, 2024 | 42.34 | 42.45 | 41.41 | 41.60 | 192,035 | -1.72(-3.96%) |
Apr 09, 2024 | 43.53 | 43.69 | 43.03 | 43.32 | 104,247 | -0.25(-0.57%) |
Apr 08, 2024 | 43.57 | 43.73 | 43.35 | 43.57 | 147,102 | +0.08(+0.18%) |
Apr 05, 2024 | 43.44 | 43.80 | 43.23 | 43.49 | 163,555 | -0.17(-0.39%) |
Apr 04, 2024 | 44.36 | 44.42 | 43.58 | 43.66 | 190,774 | -0.31(-0.70%) |
Apr 03, 2024 | 43.63 | 44.34 | 43.63 | 43.96 | 126,248 | +0.20(+0.45%) |
Apr 02, 2024 | 43.46 | 43.83 | 43.28 | 43.77 | 344,178 | -0.02(-0.05%) |
Apr 01, 2024 | 44.74 | 44.82 | 43.66 | 43.79 | 198,534 | -1.01(-2.26%) |
Mar 28, 2024 | 44.59 | 45.14 | 44.16 | 44.80 | 269,605 | +0.02(+0.04%) |
Mar 27, 2024 | 44.77 | 45.02 | 44.63 | 44.78 | 165,937 | +0.42(+0.94%) |
Mar 26, 2024 | 44.35 | 44.59 | 44.23 | 44.36 | 160,630 | +0.07(+0.16%) |
Mar 25, 2024 | 44.11 | 44.54 | 44.11 | 44.29 | 148,757 | +0.16(+0.36%) |
Mar 22, 2024 | 44.62 | 44.62 | 43.97 | 44.13 | 152,008 | -0.36(-0.80%) |
Mar 21, 2024 | 44.33 | 44.87 | 43.97 | 44.49 | 247,697 | +0.11(+0.25%) |
Mar 20, 2024 | 43.64 | 44.50 | 43.48 | 44.38 | 209,791 | +0.59(+1.34%) |
Mar 19, 2024 | 43.12 | 43.85 | 42.86 | 43.80 | 293,358 | +0.55(+1.26%) |
Mar 18, 2024 | 43.30 | 43.89 | 43.09 | 43.25 | 407,970 | -0.15(-0.34%) |
Mar 15, 2024 | 42.81 | 43.43 | 42.52 | 43.40 | 1,104,525 | +0.56(+1.30%) |
Mar 14, 2024 | 42.67 | 42.97 | 42.25 | 42.84 | 481,457 | +0.10(+0.23%) |
Mar 13, 2024 | 41.58 | 42.74 | 41.56 | 42.74 | 431,888 | +1.02(+2.45%) |
Mar 12, 2024 | 41.97 | 41.97 | 41.50 | 41.72 | 273,827 | -0.35(-0.83%) |
Mar 11, 2024 | 42.60 | 42.75 | 41.73 | 42.07 | 246,237 | -0.80(-1.88%) |
Mar 08, 2024 | 42.96 | 43.34 | 42.58 | 42.87 | 183,732 | +0.16(+0.37%) |
Mar 07, 2024 | 42.67 | 43.04 | 42.63 | 42.71 | 251,194 | +0.28(+0.65%) |
Mar 06, 2024 | 42.44 | 42.98 | 42.09 | 42.44 | 312,158 | +0.10(+0.23%) |
Mar 05, 2024 | 43.09 | 43.42 | 42.28 | 42.34 | 284,523 | -0.95(-2.20%) |
Mar 04, 2024 | 43.53 | 43.91 | 43.17 | 43.29 | 250,739 | -0.28(-0.64%) |
Mar 01, 2024 | 44.47 | 44.47 | 43.30 | 43.57 | 382,364 | -0.91(-2.05%) |
Feb 29, 2024 | 43.74 | 44.60 | 43.52 | 44.48 | 402,893 | +1.27(+2.94%) |
Feb 28, 2024 | 43.29 | 43.75 | 42.96 | 43.21 | 190,102 | -0.29(-0.66%) |
Feb 27, 2024 | 43.12 | 43.87 | 43.01 | 43.50 | 316,354 | +0.71(+1.67%) |
Feb 26, 2024 | 42.50 | 43.13 | 41.79 | 42.78 | 468,042 | +0.01(+0.02%) |
Feb 23, 2024 | 41.87 | 42.78 | 41.72 | 42.77 | 399,730 | +0.91(+2.18%) |
Feb 22, 2024 | 42.01 | 43.15 | 41.31 | 41.86 | 437,739 | -0.38(-0.91%) |
Feb 21, 2024 | 42.33 | 42.57 | 42.11 | 42.24 | 318,546 | -0.37(-0.88%) |
Feb 20, 2024 | 42.37 | 42.99 | 42.12 | 42.62 | 384,220 | -0.27(-0.62%) |
Feb 16, 2024 | 42.93 | 43.14 | 42.69 | 42.88 | 269,868 | -0.41(-0.96%) |
Feb 15, 2024 | 42.43 | 43.45 | 42.36 | 43.30 | 285,520 | +1.23(+2.93%) |
Feb 14, 2024 | 41.18 | 42.10 | 41.18 | 42.07 | 508,634 | +1.34(+3.29%) |
Feb 13, 2024 | 41.40 | 41.67 | 40.54 | 40.73 | 251,648 | -1.79(-4.22%) |
Feb 12, 2024 | 42.00 | 42.83 | 41.98 | 42.52 | 231,678 | +0.62(+1.48%) |
Feb 09, 2024 | 41.46 | 42.01 | 41.30 | 41.90 | 205,822 | +0.41(+1.00%) |
Feb 08, 2024 | 40.54 | 41.50 | 40.41 | 41.49 | 175,341 | +1.02(+2.53%) |
Feb 07, 2024 | 40.10 | 40.49 | 39.92 | 40.46 | 158,147 | +0.34(+0.86%) |
Feb 06, 2024 | 39.90 | 40.43 | 39.90 | 40.12 | 171,432 | +0.21(+0.52%) |
Feb 05, 2024 | 39.90 | 40.12 | 39.62 | 39.91 | 163,404 | -0.45(-1.12%) |
Feb 02, 2024 | 40.27 | 40.61 | 40.09 | 40.36 | 163,849 | -0.50(-1.23%) |