Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.56 | 38.03 | 36.34 | 36.86 | 179,401 | -1.04(-2.74%) |
Apr 29, 2024 | 38.94 | 39.54 | 37.83 | 37.90 | 200,276 | -1.04(-2.67%) |
Apr 26, 2024 | 38.81 | 39.70 | 38.51 | 38.94 | 155,420 | +0.08(+0.20%) |
Apr 25, 2024 | 40.00 | 40.00 | 38.74 | 38.86 | 246,892 | -1.54(-3.82%) |
Apr 24, 2024 | 38.86 | 40.81 | 38.67 | 40.40 | 304,070 | +0.27(+0.67%) |
Apr 23, 2024 | 43.88 | 43.88 | 39.11 | 40.14 | 425,326 | -1.31(-3.15%) |
Apr 22, 2024 | 41.19 | 42.48 | 41.12 | 41.44 | 443,530 | +0.27(+0.65%) |
Apr 19, 2024 | 39.51 | 41.28 | 39.50 | 41.18 | 221,861 | +1.46(+3.69%) |
Apr 18, 2024 | 39.04 | 39.89 | 38.88 | 39.71 | 227,115 | +0.56(+1.44%) |
Apr 17, 2024 | 39.10 | 39.60 | 38.90 | 39.15 | 159,259 | +0.37(+0.94%) |
Apr 16, 2024 | 39.44 | 39.57 | 38.77 | 38.78 | 128,494 | -1.14(-2.85%) |
Apr 15, 2024 | 40.38 | 40.85 | 39.29 | 39.92 | 180,173 | -0.22(-0.54%) |
Apr 12, 2024 | 39.88 | 40.33 | 39.72 | 40.14 | 112,666 | -0.21(-0.52%) |
Apr 11, 2024 | 40.46 | 40.70 | 39.54 | 40.34 | 113,868 | +0.03(+0.07%) |
Apr 10, 2024 | 41.28 | 41.32 | 39.85 | 40.31 | 241,316 | -2.50(-5.85%) |
Apr 09, 2024 | 42.44 | 42.93 | 42.35 | 42.82 | 107,295 | +0.73(+1.74%) |
Apr 08, 2024 | 42.29 | 42.65 | 42.05 | 42.09 | 109,162 | +0.16(+0.38%) |
Apr 05, 2024 | 41.75 | 42.18 | 41.68 | 41.93 | 132,967 | -0.36(-0.84%) |
Apr 04, 2024 | 42.90 | 43.60 | 42.15 | 42.28 | 192,017 | -0.08(-0.19%) |
Apr 03, 2024 | 42.13 | 42.65 | 41.91 | 42.36 | 196,261 | -0.15(-0.35%) |
Apr 02, 2024 | 42.88 | 43.04 | 42.22 | 42.51 | 221,961 | -1.01(-2.32%) |
Apr 01, 2024 | 44.94 | 44.96 | 43.46 | 43.52 | 242,976 | -1.66(-3.68%) |
Mar 28, 2024 | 45.13 | 46.05 | 44.93 | 45.18 | 212,723 | -0.13(-0.28%) |
Mar 27, 2024 | 43.73 | 45.33 | 43.73 | 45.31 | 257,168 | +2.09(+4.83%) |
Mar 26, 2024 | 43.91 | 43.91 | 43.06 | 43.22 | 122,893 | -0.19(-0.43%) |
Mar 25, 2024 | 43.53 | 44.24 | 43.37 | 43.41 | 115,031 | +0.08(+0.18%) |
Mar 22, 2024 | 44.81 | 44.92 | 43.30 | 43.33 | 163,996 | -1.76(-3.91%) |
Mar 21, 2024 | 44.56 | 45.41 | 44.46 | 45.10 | 219,638 | +0.97(+2.20%) |
Mar 20, 2024 | 41.73 | 44.60 | 41.64 | 44.13 | 167,709 | +2.12(+5.04%) |
Mar 19, 2024 | 41.61 | 42.75 | 41.61 | 42.01 | 158,774 | +0.36(+0.86%) |
Mar 18, 2024 | 41.95 | 42.55 | 41.42 | 41.65 | 289,907 | -0.16(-0.38%) |
Mar 15, 2024 | 41.90 | 42.81 | 41.75 | 41.81 | 445,956 | -0.31(-0.73%) |
Mar 14, 2024 | 43.60 | 44.16 | 42.03 | 42.12 | 385,801 | -1.77(-4.04%) |
Mar 13, 2024 | 43.97 | 44.80 | 43.79 | 43.89 | 520,340 | -0.28(-0.63%) |
Mar 12, 2024 | 44.52 | 44.57 | 43.71 | 44.16 | 147,590 | -0.64(-1.44%) |
Mar 11, 2024 | 45.00 | 45.57 | 44.81 | 44.81 | 218,585 | -0.18(-0.40%) |
Mar 08, 2024 | 45.26 | 45.66 | 44.59 | 44.99 | 162,792 | +0.47(+1.04%) |
Mar 07, 2024 | 45.53 | 46.06 | 44.19 | 44.52 | 175,091 | -0.24(-0.53%) |
Mar 06, 2024 | 44.83 | 45.54 | 43.31 | 44.76 | 265,883 | +0.00(+0.00%) |
Mar 05, 2024 | 42.00 | 44.88 | 41.92 | 44.76 | 242,031 | +2.37(+5.58%) |
Mar 04, 2024 | 42.72 | 43.53 | 41.90 | 42.39 | 236,617 | -0.50(-1.18%) |
Mar 01, 2024 | 42.98 | 43.35 | 41.68 | 42.90 | 158,910 | -0.39(-0.89%) |
Feb 29, 2024 | 43.42 | 43.89 | 42.69 | 43.28 | 225,600 | +0.83(+1.96%) |
Feb 28, 2024 | 42.58 | 43.30 | 42.40 | 42.45 | 137,022 | -0.70(-1.63%) |
Feb 27, 2024 | 43.55 | 44.59 | 43.04 | 43.16 | 123,561 | -0.02(-0.05%) |
Feb 26, 2024 | 43.56 | 44.05 | 42.91 | 43.17 | 107,440 | -0.61(-1.40%) |
Feb 23, 2024 | 43.74 | 44.59 | 43.14 | 43.79 | 131,961 | +0.11(+0.25%) |
Feb 22, 2024 | 44.10 | 44.48 | 43.66 | 43.68 | 181,596 | -0.55(-1.25%) |
Feb 21, 2024 | 44.35 | 44.47 | 43.86 | 44.23 | 130,501 | -0.19(-0.42%) |
Feb 20, 2024 | 44.51 | 45.18 | 44.27 | 44.42 | 128,419 | -0.89(-1.97%) |
Feb 16, 2024 | 46.22 | 46.50 | 45.23 | 45.31 | 165,373 | -1.37(-2.93%) |
Feb 15, 2024 | 45.26 | 47.22 | 45.26 | 46.68 | 221,750 | +1.98(+4.43%) |
Feb 14, 2024 | 45.00 | 45.00 | 43.77 | 44.70 | 162,640 | +0.55(+1.26%) |
Feb 13, 2024 | 43.80 | 45.80 | 43.43 | 44.14 | 427,315 | -1.73(-3.78%) |
Feb 12, 2024 | 45.02 | 46.51 | 45.02 | 45.88 | 205,790 | +1.02(+2.27%) |
Feb 09, 2024 | 44.10 | 44.93 | 43.29 | 44.86 | 202,903 | +0.72(+1.64%) |
Feb 08, 2024 | 43.70 | 44.20 | 43.13 | 44.13 | 303,291 | +0.43(+0.97%) |
Feb 07, 2024 | 44.49 | 44.49 | 42.96 | 43.71 | 341,570 | -0.65(-1.47%) |
Feb 06, 2024 | 44.31 | 45.23 | 43.83 | 44.36 | 343,623 | -0.06(-0.13%) |
Feb 05, 2024 | 44.48 | 44.86 | 43.82 | 44.42 | 263,987 | -0.66(-1.47%) |
Feb 02, 2024 | 44.52 | 45.46 | 44.07 | 45.09 | 326,293 | -0.52(-1.15%) |