Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 44.33 | 44.33 | 39.51 | 40.55 | 420,986 | -1.32(-3.15%) |
Apr 22, 2024 | 41.61 | 42.92 | 41.54 | 41.87 | 439,005 | +0.27(+0.65%) |
Apr 19, 2024 | 39.92 | 41.70 | 39.91 | 41.60 | 219,598 | +1.48(+3.69%) |
Apr 18, 2024 | 39.44 | 40.30 | 39.28 | 40.12 | 224,798 | +0.57(+1.44%) |
Apr 17, 2024 | 39.50 | 40.01 | 39.30 | 39.55 | 157,634 | +0.37(+0.94%) |
Apr 16, 2024 | 39.85 | 39.98 | 39.17 | 39.18 | 127,183 | -1.15(-2.85%) |
Apr 15, 2024 | 40.80 | 41.27 | 39.70 | 40.33 | 178,335 | -0.22(-0.54%) |
Apr 12, 2024 | 40.29 | 40.75 | 40.13 | 40.55 | 111,517 | -0.21(-0.52%) |
Apr 11, 2024 | 40.88 | 41.12 | 39.95 | 40.76 | 112,707 | +0.03(+0.07%) |
Apr 10, 2024 | 41.71 | 41.75 | 40.26 | 40.73 | 238,854 | -2.53(-5.85%) |
Apr 09, 2024 | 42.88 | 43.37 | 42.79 | 43.26 | 106,201 | +0.74(+1.74%) |
Apr 08, 2024 | 42.73 | 43.09 | 42.48 | 42.52 | 108,049 | +0.16(+0.38%) |
Apr 05, 2024 | 42.18 | 42.61 | 42.11 | 42.36 | 131,611 | -0.36(-0.84%) |
Apr 04, 2024 | 43.34 | 44.05 | 42.58 | 42.72 | 190,058 | -0.08(-0.19%) |
Apr 03, 2024 | 42.56 | 43.09 | 42.34 | 42.80 | 194,259 | -0.15(-0.35%) |
Apr 02, 2024 | 43.32 | 43.48 | 42.66 | 42.95 | 219,697 | -1.02(-2.32%) |
Apr 01, 2024 | 45.40 | 45.42 | 43.91 | 43.97 | 240,497 | -1.68(-3.68%) |
Mar 28, 2024 | 45.60 | 46.52 | 45.39 | 45.65 | 210,553 | -0.13(-0.28%) |
Mar 27, 2024 | 44.18 | 45.80 | 44.18 | 45.78 | 254,544 | +2.11(+4.83%) |
Mar 26, 2024 | 44.36 | 44.36 | 43.50 | 43.67 | 121,639 | -0.19(-0.43%) |
Mar 25, 2024 | 43.98 | 44.70 | 43.81 | 43.86 | 113,858 | +0.08(+0.18%) |
Mar 22, 2024 | 45.27 | 45.38 | 43.75 | 43.78 | 162,323 | -1.78(-3.91%) |
Mar 21, 2024 | 45.02 | 45.88 | 44.92 | 45.56 | 217,397 | +0.98(+2.20%) |
Mar 20, 2024 | 42.16 | 45.06 | 42.07 | 44.58 | 165,998 | +2.14(+5.04%) |
Mar 19, 2024 | 42.04 | 43.19 | 42.04 | 42.44 | 157,154 | +0.36(+0.86%) |
Mar 18, 2024 | 42.38 | 42.98 | 41.85 | 42.08 | 286,949 | -0.16(-0.38%) |
Mar 15, 2024 | 42.33 | 43.25 | 42.18 | 42.24 | 441,406 | -0.31(-0.73%) |
Mar 14, 2024 | 44.05 | 44.62 | 42.46 | 42.55 | 381,865 | -1.79(-4.04%) |
Mar 13, 2024 | 44.42 | 45.26 | 44.24 | 44.34 | 515,031 | -0.28(-0.63%) |
Mar 12, 2024 | 44.98 | 45.03 | 44.16 | 44.62 | 146,084 | -0.65(-1.44%) |
Mar 11, 2024 | 45.46 | 46.04 | 45.27 | 45.27 | 216,355 | -0.18(-0.40%) |
Mar 08, 2024 | 45.73 | 46.13 | 45.05 | 45.45 | 161,131 | +0.47(+1.04%) |
Mar 07, 2024 | 46.00 | 46.53 | 44.65 | 44.98 | 173,305 | -0.24(-0.53%) |
Mar 06, 2024 | 45.29 | 46.01 | 43.76 | 45.22 | 263,170 | +0.00(+0.00%) |
Mar 05, 2024 | 42.43 | 45.34 | 42.35 | 45.22 | 239,562 | +2.39(+5.58%) |
Mar 04, 2024 | 43.16 | 43.98 | 42.33 | 42.83 | 234,203 | -0.51(-1.18%) |
Mar 01, 2024 | 43.42 | 43.80 | 42.10 | 43.34 | 157,289 | -0.39(-0.89%) |
Feb 29, 2024 | 43.87 | 44.34 | 43.13 | 43.73 | 223,298 | +0.84(+1.96%) |
Feb 28, 2024 | 43.02 | 43.74 | 42.84 | 42.89 | 135,624 | -0.71(-1.63%) |
Feb 27, 2024 | 44.00 | 45.05 | 43.48 | 43.60 | 122,301 | -0.02(-0.05%) |
Feb 26, 2024 | 44.01 | 44.50 | 43.35 | 43.62 | 106,344 | -0.62(-1.40%) |
Feb 23, 2024 | 44.19 | 45.05 | 43.58 | 44.24 | 130,615 | +0.11(+0.25%) |
Feb 22, 2024 | 44.55 | 44.94 | 44.11 | 44.13 | 179,743 | -0.56(-1.25%) |
Feb 21, 2024 | 44.81 | 44.92 | 44.31 | 44.69 | 129,170 | -0.19(-0.42%) |
Feb 20, 2024 | 44.97 | 45.65 | 44.73 | 44.88 | 127,109 | -0.90(-1.97%) |
Feb 16, 2024 | 46.70 | 46.98 | 45.70 | 45.78 | 163,686 | -1.38(-2.93%) |
Feb 15, 2024 | 45.73 | 47.71 | 45.73 | 47.16 | 219,488 | +2.00(+4.43%) |
Feb 14, 2024 | 45.46 | 45.46 | 44.22 | 45.16 | 160,981 | +0.56(+1.26%) |
Feb 13, 2024 | 44.25 | 46.27 | 43.88 | 44.60 | 422,955 | -1.75(-3.78%) |
Feb 12, 2024 | 45.48 | 46.99 | 45.48 | 46.35 | 203,691 | +1.03(+2.27%) |
Feb 09, 2024 | 44.55 | 45.39 | 43.74 | 45.32 | 200,833 | +0.73(+1.64%) |
Feb 08, 2024 | 44.15 | 44.66 | 43.57 | 44.59 | 300,197 | +0.43(+0.97%) |
Feb 07, 2024 | 44.95 | 44.95 | 43.40 | 44.16 | 338,085 | -0.66(-1.47%) |
Feb 06, 2024 | 44.77 | 45.69 | 44.28 | 44.82 | 340,117 | -0.06(-0.13%) |
Feb 05, 2024 | 44.94 | 45.32 | 44.27 | 44.88 | 261,294 | -0.67(-1.47%) |
Feb 02, 2024 | 44.98 | 45.93 | 44.52 | 45.55 | 322,964 | -0.53(-1.15%) |