Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 42.86 | 43.28 | 42.41 | 43.06 | 1,015,936 | +0.09(+0.21%) |
Apr 24, 2024 | 43.14 | 43.26 | 42.63 | 42.97 | 1,166,071 | -0.14(-0.32%) |
Apr 23, 2024 | 42.54 | 43.36 | 42.35 | 43.11 | 1,072,844 | +0.45(+1.05%) |
Apr 22, 2024 | 42.48 | 43.05 | 41.97 | 42.66 | 1,911,191 | +0.16(+0.38%) |
Apr 19, 2024 | 41.70 | 42.92 | 41.56 | 42.50 | 1,413,552 | +0.45(+1.07%) |
Apr 18, 2024 | 42.70 | 42.79 | 41.86 | 42.05 | 1,357,572 | -0.40(-0.94%) |
Apr 17, 2024 | 42.70 | 43.20 | 42.17 | 42.45 | 1,483,193 | -0.31(-0.72%) |
Apr 16, 2024 | 42.06 | 42.80 | 41.65 | 42.76 | 1,384,995 | +0.41(+0.97%) |
Apr 15, 2024 | 42.94 | 43.10 | 42.30 | 42.35 | 1,382,292 | -0.29(-0.68%) |
Apr 12, 2024 | 42.99 | 43.29 | 42.26 | 42.64 | 1,455,855 | +0.00(+0.00%) |
Apr 11, 2024 | 42.65 | 42.81 | 41.99 | 42.64 | 1,385,297 | +0.11(+0.26%) |
Apr 10, 2024 | 42.27 | 42.59 | 41.83 | 42.53 | 1,504,866 | +0.26(+0.62%) |
Apr 09, 2024 | 41.59 | 42.31 | 41.56 | 42.27 | 1,568,850 | +0.86(+2.08%) |
Apr 08, 2024 | 41.51 | 41.83 | 41.27 | 41.41 | 1,269,814 | -0.07(-0.17%) |
Apr 05, 2024 | 40.84 | 41.67 | 40.66 | 41.48 | 1,481,361 | +0.73(+1.79%) |
Apr 04, 2024 | 40.98 | 41.30 | 40.58 | 40.75 | 1,339,795 | -0.19(-0.46%) |
Apr 03, 2024 | 40.15 | 40.96 | 40.07 | 40.94 | 1,606,595 | +0.95(+2.38%) |
Apr 02, 2024 | 39.92 | 40.01 | 39.51 | 39.99 | 1,602,807 | +0.34(+0.86%) |
Apr 01, 2024 | 39.88 | 39.89 | 39.42 | 39.65 | 830,836 | -0.03(-0.08%) |
Mar 28, 2024 | 39.34 | 39.67 | 39.67 | 39.68 | 1,293,900 | +0.66(+1.69%) |
Mar 27, 2024 | 38.43 | 39.06 | 38.22 | 39.02 | 1,537,454 | +0.56(+1.46%) |
Mar 26, 2024 | 39.09 | 39.26 | 38.45 | 38.46 | 1,509,986 | -0.64(-1.65%) |
Mar 25, 2024 | 38.96 | 39.72 | 38.86 | 39.10 | 861,538 | +0.47(+1.23%) |
Mar 22, 2024 | 39.24 | 39.28 | 38.54 | 38.63 | 788,275 | -0.45(-1.14%) |
Mar 21, 2024 | 38.91 | 39.14 | 38.60 | 39.07 | 910,997 | +0.34(+0.87%) |
Mar 20, 2024 | 38.44 | 38.82 | 37.98 | 38.74 | 1,232,167 | +0.04(+0.10%) |
Mar 19, 2024 | 37.85 | 38.74 | 37.79 | 38.70 | 1,491,563 | +0.67(+1.77%) |
Mar 18, 2024 | 37.51 | 38.10 | 37.26 | 38.02 | 1,025,655 | +0.50(+1.35%) |
Mar 15, 2024 | 36.99 | 37.65 | 36.99 | 37.52 | 1,950,163 | +0.44(+1.17%) |
Mar 14, 2024 | 37.12 | 37.17 | 36.62 | 37.08 | 1,017,525 | +0.16(+0.43%) |
Mar 13, 2024 | 36.94 | 37.17 | 36.77 | 36.93 | 888,127 | +0.35(+0.95%) |
Mar 12, 2024 | 36.42 | 36.75 | 36.14 | 36.58 | 1,044,417 | +0.21(+0.57%) |
Mar 11, 2024 | 35.69 | 36.37 | 35.41 | 36.37 | 1,020,870 | +0.41(+1.13%) |
Mar 08, 2024 | 35.82 | 36.41 | 35.81 | 35.97 | 928,538 | +0.29(+0.80%) |
Mar 07, 2024 | 35.48 | 35.96 | 35.39 | 35.68 | 1,110,214 | +0.30(+0.84%) |
Mar 06, 2024 | 35.56 | 35.76 | 35.00 | 35.38 | 1,079,110 | +0.19(+0.53%) |
Mar 05, 2024 | 34.88 | 35.65 | 34.75 | 35.19 | 2,003,812 | +0.15(+0.42%) |
Mar 04, 2024 | 36.25 | 36.35 | 35.01 | 35.05 | 1,296,748 | -1.03(-2.85%) |
Mar 01, 2024 | 35.75 | 36.27 | 35.58 | 36.07 | 1,805,558 | +0.71(+2.02%) |
Feb 29, 2024 | 35.21 | 35.44 | 34.98 | 35.36 | 1,703,311 | +0.66(+1.91%) |
Feb 28, 2024 | 34.82 | 35.21 | 34.41 | 34.70 | 1,202,622 | -0.15(-0.43%) |
Feb 27, 2024 | 34.63 | 34.92 | 34.45 | 34.85 | 1,045,029 | +0.52(+1.53%) |
Feb 26, 2024 | 33.98 | 34.80 | 33.73 | 34.32 | 1,222,679 | +0.09(+0.26%) |
Feb 23, 2024 | 34.33 | 34.83 | 33.51 | 34.23 | 1,941,426 | -0.02(-0.06%) |
Feb 22, 2024 | 34.15 | 34.65 | 33.94 | 34.25 | 1,706,021 | -0.28(-0.80%) |
Feb 21, 2024 | 33.48 | 34.55 | 33.48 | 34.53 | 1,343,026 | +1.31(+3.93%) |
Feb 20, 2024 | 33.55 | 33.81 | 33.03 | 33.22 | 919,712 | -0.54(-1.61%) |
Feb 16, 2024 | 33.92 | 34.09 | 33.52 | 33.77 | 1,196,434 | -0.18(-0.52%) |
Feb 15, 2024 | 32.71 | 34.30 | 32.71 | 33.95 | 1,360,220 | +1.44(+4.41%) |
Feb 14, 2024 | 32.74 | 32.86 | 32.02 | 32.51 | 934,081 | +0.05(+0.15%) |
Feb 13, 2024 | 32.56 | 32.83 | 32.16 | 32.46 | 1,364,482 | -0.46(-1.38%) |
Feb 12, 2024 | 32.23 | 33.34 | 32.23 | 32.92 | 1,199,566 | +0.81(+2.53%) |
Feb 09, 2024 | 32.10 | 32.30 | 31.80 | 32.11 | 840,584 | -0.03(-0.09%) |
Feb 08, 2024 | 31.80 | 32.25 | 31.61 | 32.14 | 849,005 | +0.34(+1.06%) |
Feb 07, 2024 | 31.73 | 32.02 | 31.32 | 31.80 | 830,727 | +0.20(+0.63%) |
Feb 06, 2024 | 31.53 | 32.13 | 31.53 | 31.60 | 1,292,654 | +0.20(+0.63%) |
Feb 05, 2024 | 31.52 | 31.65 | 30.81 | 31.40 | 1,925,811 | -0.42(-1.31%) |
Feb 02, 2024 | 32.71 | 32.71 | 31.78 | 31.82 | 1,856,691 | -1.01(-3.08%) |