Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 41.99 | 42.40 | 41.64 | 42.30 | 599,422 | -0.09(-0.21%) |
Apr 24, 2024 | 42.48 | 43.11 | 42.11 | 42.39 | 332,626 | +0.27(+0.64%) |
Apr 23, 2024 | 41.69 | 42.50 | 41.18 | 42.12 | 469,164 | +0.38(+0.91%) |
Apr 22, 2024 | 41.98 | 42.02 | 41.46 | 41.74 | 463,660 | -0.33(-0.78%) |
Apr 19, 2024 | 41.90 | 42.13 | 41.04 | 42.07 | 239,011 | +0.01(+0.02%) |
Apr 18, 2024 | 41.98 | 42.19 | 41.52 | 42.06 | 424,083 | +0.23(+0.55%) |
Apr 17, 2024 | 42.51 | 42.74 | 41.60 | 41.83 | 245,999 | -0.60(-1.41%) |
Apr 16, 2024 | 42.19 | 42.62 | 41.70 | 42.43 | 269,604 | +0.22(+0.52%) |
Apr 15, 2024 | 42.77 | 43.12 | 41.95 | 42.21 | 213,396 | -0.48(-1.12%) |
Apr 12, 2024 | 42.92 | 43.33 | 42.61 | 42.69 | 350,918 | -0.41(-0.95%) |
Apr 11, 2024 | 43.60 | 43.60 | 42.97 | 43.10 | 395,867 | -0.51(-1.17%) |
Apr 10, 2024 | 42.54 | 43.67 | 42.30 | 43.61 | 364,858 | +0.62(+1.44%) |
Apr 09, 2024 | 41.84 | 43.35 | 41.84 | 42.99 | 393,046 | +1.18(+2.82%) |
Apr 08, 2024 | 41.42 | 41.90 | 40.98 | 41.81 | 186,235 | +0.45(+1.09%) |
Apr 05, 2024 | 41.47 | 41.70 | 40.80 | 41.36 | 303,658 | -0.23(-0.55%) |
Apr 04, 2024 | 41.82 | 42.32 | 41.38 | 41.59 | 316,394 | -0.49(-1.16%) |
Apr 03, 2024 | 40.99 | 42.47 | 40.71 | 42.08 | 444,545 | +1.11(+2.71%) |
Apr 02, 2024 | 39.71 | 41.00 | 39.67 | 40.97 | 337,261 | +0.99(+2.48%) |
Apr 01, 2024 | 39.80 | 40.02 | 39.36 | 39.98 | 181,495 | +0.17(+0.43%) |
Mar 28, 2024 | 39.81 | 0 | -0.27(-0.67%) | |||
Mar 27, 2024 | 38.20 | 40.16 | 38.13 | 40.08 | 462,232 | +1.89(+4.95%) |
Mar 26, 2024 | 37.43 | 38.70 | 37.05 | 38.19 | 346,913 | +0.67(+1.79%) |
Mar 25, 2024 | 37.37 | 37.71 | 37.26 | 37.52 | 285,629 | +0.10(+0.27%) |
Mar 22, 2024 | 37.18 | 37.52 | 36.98 | 37.42 | 520,289 | +0.19(+0.51%) |
Mar 21, 2024 | 37.61 | 37.81 | 37.21 | 37.23 | 316,405 | -0.30(-0.80%) |
Mar 20, 2024 | 37.28 | 37.61 | 37.08 | 37.53 | 235,311 | +0.01(+0.03%) |
Mar 19, 2024 | 36.93 | 37.77 | 36.93 | 37.52 | 263,908 | +0.47(+1.27%) |
Mar 18, 2024 | 37.11 | 37.52 | 37.03 | 37.05 | 337,037 | -0.02(-0.05%) |
Mar 15, 2024 | 36.01 | 37.30 | 36.01 | 37.07 | 593,055 | +0.53(+1.45%) |
Mar 14, 2024 | 35.77 | 36.95 | 35.74 | 36.54 | 662,960 | +0.77(+2.15%) |
Mar 13, 2024 | 35.22 | 35.87 | 35.15 | 35.77 | 773,012 | +0.57(+1.62%) |
Mar 12, 2024 | 35.30 | 35.35 | 34.90 | 35.20 | 290,314 | +0.01(+0.03%) |
Mar 11, 2024 | 35.71 | 35.71 | 35.10 | 35.19 | 409,173 | -0.74(-2.06%) |
Mar 08, 2024 | 36.00 | 36.09 | 35.31 | 35.93 | 388,368 | +0.13(+0.36%) |
Mar 07, 2024 | 35.36 | 36.17 | 35.31 | 35.80 | 1,015,849 | +0.62(+1.76%) |
Mar 06, 2024 | 35.66 | 35.90 | 35.04 | 35.18 | 389,409 | -0.36(-1.01%) |
Mar 05, 2024 | 35.87 | 36.00 | 35.49 | 35.54 | 489,237 | -0.36(-1.00%) |
Mar 04, 2024 | 35.80 | 36.59 | 35.71 | 35.90 | 228,741 | -0.01(-0.03%) |
Mar 01, 2024 | 35.44 | 36.31 | 35.41 | 35.91 | 374,418 | +0.33(+0.93%) |
Feb 29, 2024 | 35.01 | 35.70 | 35.01 | 35.58 | 544,339 | +0.82(+2.36%) |
Feb 28, 2024 | 34.60 | 35.05 | 34.43 | 34.76 | 849,770 | +0.16(+0.46%) |
Feb 27, 2024 | 34.89 | 35.28 | 34.50 | 34.60 | 312,146 | +0.21(+0.61%) |
Feb 26, 2024 | 34.61 | 35.07 | 34.38 | 34.39 | 261,887 | -0.47(-1.35%) |
Feb 23, 2024 | 34.99 | 35.38 | 34.73 | 34.86 | 213,405 | +0.01(+0.03%) |
Feb 22, 2024 | 35.05 | 35.22 | 34.77 | 34.85 | 347,488 | -0.13(-0.37%) |
Feb 21, 2024 | 34.36 | 35.07 | 34.28 | 34.98 | 335,191 | +0.43(+1.24%) |
Feb 20, 2024 | 35.40 | 35.55 | 34.47 | 34.55 | 567,386 | -1.08(-3.03%) |
Feb 16, 2024 | 35.63 | 0 | +0.31(+0.88%) | |||
Feb 15, 2024 | 35.20 | 35.72 | 35.01 | 35.32 | 693,131 | +0.20(+0.57%) |
Feb 14, 2024 | 36.23 | 36.53 | 35.03 | 35.12 | 639,936 | -0.95(-2.63%) |
Feb 13, 2024 | 37.17 | 37.50 | 35.91 | 36.07 | 460,518 | -1.73(-4.58%) |
Feb 12, 2024 | 37.45 | 38.22 | 37.16 | 37.80 | 526,030 | +0.31(+0.83%) |
Feb 09, 2024 | 36.32 | 38.01 | 35.97 | 37.49 | 456,103 | +1.12(+3.08%) |
Feb 08, 2024 | 36.14 | 36.72 | 35.88 | 36.37 | 549,344 | +0.30(+0.83%) |
Feb 07, 2024 | 38.01 | 38.01 | 34.36 | 36.07 | 1,367,067 | -3.65(-9.19%) |
Feb 06, 2024 | 39.51 | 40.32 | 39.51 | 39.72 | 189,238 | +0.26(+0.66%) |
Feb 05, 2024 | 40.03 | 40.44 | 39.34 | 39.46 | 267,212 | -0.79(-1.96%) |
Feb 02, 2024 | 39.41 | 40.41 | 39.40 | 40.25 | 150,685 | +0.57(+1.44%) |