Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.73 | 43.05 | 41.46 | 41.95 | 398,961 | -1.04(-2.42%) |
Apr 29, 2024 | 42.03 | 43.42 | 41.08 | 42.99 | 432,732 | +0.49(+1.15%) |
Apr 26, 2024 | 42.42 | 42.83 | 42.35 | 42.50 | 187,982 | +0.25(+0.59%) |
Apr 25, 2024 | 42.45 | 42.48 | 41.97 | 42.25 | 155,678 | -0.48(-1.12%) |
Apr 24, 2024 | 43.00 | 43.38 | 42.55 | 42.73 | 200,973 | -0.64(-1.48%) |
Apr 23, 2024 | 42.74 | 43.42 | 42.74 | 43.37 | 165,195 | +0.55(+1.28%) |
Apr 22, 2024 | 42.38 | 43.03 | 42.14 | 42.82 | 148,365 | +0.68(+1.61%) |
Apr 19, 2024 | 41.19 | 42.21 | 41.19 | 42.14 | 204,990 | +0.88(+2.13%) |
Apr 18, 2024 | 41.24 | 41.82 | 41.17 | 41.26 | 166,618 | +0.18(+0.44%) |
Apr 17, 2024 | 41.65 | 41.66 | 41.06 | 41.08 | 141,360 | -0.20(-0.48%) |
Apr 16, 2024 | 41.31 | 41.59 | 40.94 | 41.28 | 143,822 | -0.27(-0.65%) |
Apr 15, 2024 | 42.28 | 42.62 | 41.22 | 41.55 | 297,597 | -0.58(-1.38%) |
Apr 12, 2024 | 42.07 | 42.48 | 41.73 | 42.13 | 132,901 | -0.09(-0.21%) |
Apr 11, 2024 | 41.90 | 42.24 | 41.84 | 42.22 | 151,334 | +0.31(+0.74%) |
Apr 10, 2024 | 42.65 | 42.76 | 41.72 | 41.91 | 190,622 | -1.73(-3.96%) |
Apr 09, 2024 | 43.85 | 44.02 | 43.35 | 43.64 | 103,480 | -0.25(-0.57%) |
Apr 08, 2024 | 43.89 | 44.05 | 43.67 | 43.89 | 146,020 | +0.08(+0.18%) |
Apr 05, 2024 | 43.76 | 44.13 | 43.55 | 43.81 | 162,352 | -0.17(-0.39%) |
Apr 04, 2024 | 44.69 | 44.75 | 43.90 | 43.98 | 189,370 | -0.31(-0.70%) |
Apr 03, 2024 | 43.95 | 44.67 | 43.95 | 44.29 | 125,319 | +0.20(+0.45%) |
Apr 02, 2024 | 43.78 | 44.16 | 43.60 | 44.09 | 341,645 | -0.02(-0.05%) |
Apr 01, 2024 | 45.07 | 45.16 | 43.98 | 44.11 | 197,073 | -1.02(-2.26%) |
Mar 28, 2024 | 44.92 | 45.47 | 44.49 | 45.13 | 267,621 | +0.02(+0.04%) |
Mar 27, 2024 | 45.10 | 45.35 | 44.96 | 45.11 | 164,716 | +0.42(+0.94%) |
Mar 26, 2024 | 44.68 | 44.92 | 44.56 | 44.69 | 159,448 | +0.07(+0.16%) |
Mar 25, 2024 | 44.44 | 44.88 | 44.44 | 44.62 | 147,662 | +0.16(+0.36%) |
Mar 22, 2024 | 44.95 | 44.95 | 44.30 | 44.46 | 150,890 | -0.36(-0.80%) |
Mar 21, 2024 | 44.66 | 45.20 | 44.30 | 44.82 | 245,874 | +0.11(+0.25%) |
Mar 20, 2024 | 43.96 | 44.83 | 43.80 | 44.71 | 208,247 | +0.59(+1.34%) |
Mar 19, 2024 | 43.44 | 44.18 | 43.18 | 44.12 | 291,199 | +0.55(+1.26%) |
Mar 18, 2024 | 43.62 | 44.22 | 43.41 | 43.57 | 404,967 | -0.15(-0.34%) |
Mar 15, 2024 | 43.13 | 43.76 | 42.84 | 43.72 | 1,096,395 | +0.56(+1.30%) |
Mar 14, 2024 | 42.99 | 43.29 | 42.56 | 43.16 | 477,913 | +0.10(+0.23%) |
Mar 13, 2024 | 41.89 | 43.06 | 41.87 | 43.06 | 428,709 | +1.03(+2.45%) |
Mar 12, 2024 | 42.28 | 42.28 | 41.81 | 42.03 | 271,812 | -0.35(-0.83%) |
Mar 11, 2024 | 42.92 | 43.06 | 42.04 | 42.38 | 244,425 | -0.81(-1.88%) |
Mar 08, 2024 | 43.28 | 43.66 | 42.90 | 43.19 | 182,380 | +0.16(+0.37%) |
Mar 07, 2024 | 42.99 | 43.36 | 42.95 | 43.03 | 249,345 | +0.28(+0.65%) |
Mar 06, 2024 | 42.75 | 43.30 | 42.40 | 42.75 | 309,861 | +0.10(+0.23%) |
Mar 05, 2024 | 43.41 | 43.74 | 42.59 | 42.65 | 282,429 | -0.96(-2.20%) |
Mar 04, 2024 | 43.85 | 44.24 | 43.49 | 43.61 | 248,894 | -0.28(-0.64%) |
Mar 01, 2024 | 44.80 | 44.80 | 43.62 | 43.89 | 379,550 | -0.92(-2.05%) |
Feb 29, 2024 | 44.06 | 44.93 | 43.84 | 44.81 | 399,928 | +1.28(+2.94%) |
Feb 28, 2024 | 43.61 | 44.08 | 43.28 | 43.53 | 188,703 | -0.29(-0.66%) |
Feb 27, 2024 | 43.44 | 44.20 | 43.33 | 43.82 | 314,026 | +0.72(+1.67%) |
Feb 26, 2024 | 42.82 | 43.45 | 42.10 | 43.10 | 464,597 | +0.01(+0.02%) |
Feb 23, 2024 | 42.18 | 43.10 | 42.03 | 43.09 | 396,788 | +0.92(+2.18%) |
Feb 22, 2024 | 42.32 | 43.47 | 41.61 | 42.17 | 434,517 | -0.39(-0.91%) |
Feb 21, 2024 | 42.65 | 42.88 | 42.42 | 42.56 | 316,201 | -0.38(-0.88%) |
Feb 20, 2024 | 42.69 | 43.31 | 42.43 | 42.93 | 381,392 | -0.27(-0.62%) |
Feb 16, 2024 | 43.25 | 43.46 | 43.01 | 43.20 | 267,881 | -0.42(-0.96%) |
Feb 15, 2024 | 42.75 | 43.77 | 42.68 | 43.62 | 283,418 | +1.24(+2.93%) |
Feb 14, 2024 | 41.49 | 42.41 | 41.49 | 42.38 | 504,890 | +1.35(+3.29%) |
Feb 13, 2024 | 41.70 | 41.98 | 40.84 | 41.03 | 249,796 | -1.81(-4.22%) |
Feb 12, 2024 | 42.31 | 43.14 | 42.29 | 42.84 | 229,972 | +0.63(+1.48%) |
Feb 09, 2024 | 41.76 | 42.32 | 41.60 | 42.21 | 204,307 | +0.42(+1.00%) |
Feb 08, 2024 | 40.84 | 41.80 | 40.71 | 41.79 | 174,050 | +1.03(+2.53%) |
Feb 07, 2024 | 40.39 | 40.79 | 40.22 | 40.76 | 156,983 | +0.35(+0.86%) |
Feb 06, 2024 | 40.20 | 40.73 | 40.20 | 40.41 | 170,170 | +0.21(+0.52%) |
Feb 05, 2024 | 40.20 | 40.42 | 39.92 | 40.20 | 162,201 | -0.46(-1.12%) |
Feb 02, 2024 | 40.57 | 40.91 | 40.38 | 40.66 | 162,642 | -0.51(-1.23%) |