Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 39.45 | 41.87 | 39.45 | 41.84 | 1,588 | +0.84(+2.05%) |
Apr 17, 2024 | 43.15 | 43.15 | 41.00 | 41.00 | 712 | +0.00(+0.00%) |
Apr 16, 2024 | 40.86 | 43.46 | 40.86 | 41.00 | 1,731 | -1.91(-4.45%) |
Apr 15, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 647 | +0.13(+0.30%) |
Apr 12, 2024 | 42.80 | 44.55 | 42.78 | 42.78 | 1,324 | -0.84(-1.93%) |
Apr 09, 2024 | 43.62 | 324 | -0.43(-0.98%) | |||
Apr 05, 2024 | 44.05 | 4,222 | +1.09(+2.54%) | |||
Apr 04, 2024 | 45.07 | 45.07 | 42.96 | 42.96 | 516 | +1.05(+2.51%) |
Apr 03, 2024 | 44.61 | 44.61 | 40.90 | 41.91 | 1,573 | -2.69(-6.03%) |
Apr 02, 2024 | 42.05 | 44.70 | 42.05 | 44.60 | 885 | -0.39(-0.87%) |
Apr 01, 2024 | 45.01 | 45.01 | 42.60 | 44.99 | 1,927 | +0.12(+0.27%) |
Mar 28, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 394 | +1.75(+4.06%) |
Mar 27, 2024 | 45.25 | 45.25 | 43.12 | 43.12 | 1,910 | +0.69(+1.63%) |
Mar 26, 2024 | 44.13 | 44.13 | 42.43 | 42.43 | 1,007 | -1.12(-2.57%) |
Mar 25, 2024 | 44.01 | 44.15 | 41.85 | 43.55 | 1,680 | -0.05(-0.11%) |
Mar 22, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 2,505 | +1.10(+2.59%) |
Mar 21, 2024 | 45.19 | 45.19 | 42.50 | 42.50 | 4,163 | -1.69(-3.82%) |
Mar 20, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 511 | +1.94(+4.59%) |
Mar 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 486 | -0.91(-2.11%) |
Mar 18, 2024 | 44.96 | 44.96 | 42.91 | 43.16 | 1,368 | +1.45(+3.48%) |
Mar 15, 2024 | 44.36 | 44.36 | 41.71 | 41.71 | 1,367 | -1.59(-3.67%) |
Mar 14, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 459 | -0.80(-1.81%) |
Mar 13, 2024 | 42.14 | 44.10 | 42.14 | 44.10 | 574 | +1.98(+4.70%) |
Mar 12, 2024 | 44.20 | 44.26 | 42.12 | 42.12 | 1,696 | -0.46(-1.08%) |
Mar 11, 2024 | 44.67 | 44.67 | 42.58 | 42.58 | 4,635 | +0.50(+1.19%) |
Mar 08, 2024 | 44.16 | 44.16 | 42.08 | 42.08 | 1,086 | +1.67(+4.13%) |
Mar 06, 2024 | 40.41 | 617 | -0.41(-1.00%) | |||
Mar 05, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 474 | +0.09(+0.22%) |
Mar 04, 2024 | 43.86 | 43.86 | 40.73 | 40.73 | 1,326 | -0.01(-0.04%) |
Mar 01, 2024 | 41.66 | 42.98 | 40.74 | 40.74 | 1,852 | +1.24(+3.15%) |
Feb 28, 2024 | 39.50 | 483 | +1.12(+2.92%) | |||
Feb 27, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 677 | -0.82(-2.09%) |
Feb 26, 2024 | 40.00 | 41.41 | 39.20 | 39.20 | 1,505 | +0.03(+0.06%) |
Feb 23, 2024 | 40.00 | 40.00 | 38.27 | 39.17 | 1,186 | +0.17(+0.45%) |
Feb 22, 2024 | 39.00 | 40.00 | 38.61 | 39.00 | 5,295 | +0.00(+0.00%) |
Feb 21, 2024 | 40.00 | 40.00 | 38.22 | 39.00 | 6,388 | -1.00(-2.50%) |
Feb 20, 2024 | 38.88 | 40.00 | 37.71 | 40.00 | 1,567 | -2.40(-5.66%) |
Feb 16, 2024 | 42.40 | 42.40 | 39.59 | 42.40 | 1,269 | +3.35(+8.58%) |
Feb 15, 2024 | 40.97 | 41.01 | 38.60 | 39.05 | 3,913 | -1.80(-4.41%) |
Feb 14, 2024 | 41.32 | 41.32 | 40.01 | 40.85 | 13,250 | -1.84(-4.31%) |
Feb 13, 2024 | 42.72 | 42.72 | 40.62 | 42.69 | 4,179 | +3.69(+9.46%) |
Feb 12, 2024 | 40.66 | 40.66 | 38.42 | 39.00 | 1,741 | -1.65(-4.06%) |
Feb 09, 2024 | 39.30 | 40.65 | 39.30 | 40.65 | 1,195 | +0.63(+1.57%) |
Feb 08, 2024 | 40.22 | 40.22 | 40.01 | 40.02 | 917 | -0.26(-0.65%) |
Feb 07, 2024 | 38.00 | 40.41 | 38.00 | 40.28 | 859 | +0.77(+1.95%) |
Feb 06, 2024 | 39.98 | 39.98 | 39.51 | 39.51 | 1,123 | +1.74(+4.61%) |
Feb 05, 2024 | 40.52 | 40.52 | 37.77 | 37.77 | 1,769 | -2.74(-6.76%) |