Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.52 | 41.63 | 41.01 | 41.01 | 321,151 | -0.86(-2.04%) |
Apr 29, 2024 | 41.71 | 41.88 | 41.62 | 41.87 | 125,018 | +0.44(+1.07%) |
Apr 26, 2024 | 41.38 | 41.48 | 41.23 | 41.43 | 194,353 | +0.29(+0.69%) |
Apr 25, 2024 | 40.75 | 41.20 | 40.68 | 41.14 | 439,994 | -0.05(-0.12%) |
Apr 24, 2024 | 41.27 | 41.31 | 41.01 | 41.19 | 296,274 | -0.03(-0.07%) |
Apr 23, 2024 | 40.95 | 41.29 | 40.85 | 41.22 | 317,927 | +0.46(+1.13%) |
Apr 22, 2024 | 40.49 | 40.87 | 40.44 | 40.76 | 289,550 | +0.61(+1.52%) |
Apr 19, 2024 | 40.22 | 40.35 | 40.07 | 40.15 | 112,002 | +0.05(+0.12%) |
Apr 18, 2024 | 40.34 | 40.46 | 40.07 | 40.10 | 150,960 | -0.17(-0.42%) |
Apr 17, 2024 | 40.42 | 40.44 | 40.07 | 40.27 | 235,358 | +0.37(+0.94%) |
Apr 16, 2024 | 39.99 | 40.13 | 39.78 | 39.89 | 324,975 | -0.72(-1.77%) |
Apr 15, 2024 | 41.27 | 41.27 | 40.52 | 40.61 | 380,519 | -0.36(-0.89%) |
Apr 12, 2024 | 41.32 | 41.44 | 40.91 | 40.98 | 445,899 | -0.92(-2.18%) |
Apr 11, 2024 | 41.95 | 41.97 | 41.48 | 41.89 | 332,203 | +0.16(+0.38%) |
Apr 10, 2024 | 41.92 | 41.98 | 41.58 | 41.73 | 378,584 | -0.82(-1.92%) |
Apr 09, 2024 | 42.60 | 42.69 | 42.29 | 42.55 | 236,529 | +0.28(+0.65%) |
Apr 08, 2024 | 42.22 | 42.34 | 42.15 | 42.27 | 609,801 | +0.13(+0.30%) |
Apr 05, 2024 | 41.97 | 42.25 | 41.83 | 42.15 | 365,920 | +0.26(+0.61%) |
Apr 04, 2024 | 42.59 | 42.59 | 41.87 | 41.89 | 388,264 | -0.22(-0.51%) |
Apr 03, 2024 | 41.75 | 42.17 | 41.73 | 42.11 | 360,587 | -0.03(-0.07%) |
Apr 02, 2024 | 42.02 | 42.17 | 41.96 | 42.14 | 478,303 | +0.07(+0.16%) |
Apr 01, 2024 | 42.20 | 42.30 | 41.92 | 42.07 | 460,515 | -0.06(-0.14%) |
Mar 28, 2024 | 42.09 | 42.18 | 42.18 | 42.13 | 483,747 | -0.16(-0.37%) |
Mar 27, 2024 | 41.96 | 42.29 | 41.94 | 42.28 | 201,925 | +0.44(+1.06%) |
Mar 26, 2024 | 42.12 | 42.12 | 41.83 | 41.84 | 272,683 | -0.12(-0.28%) |
Mar 25, 2024 | 41.98 | 42.17 | 41.94 | 41.96 | 120,198 | +0.13(+0.31%) |
Mar 22, 2024 | 42.00 | 42.04 | 41.83 | 41.83 | 160,438 | -0.38(-0.91%) |
Mar 21, 2024 | 42.38 | 42.42 | 42.20 | 42.22 | 105,658 | +0.03(+0.07%) |
Mar 20, 2024 | 41.62 | 42.23 | 41.58 | 42.19 | 214,893 | +0.37(+0.89%) |
Mar 19, 2024 | 41.64 | 41.88 | 41.56 | 41.81 | 200,291 | -0.03(-0.07%) |
Mar 18, 2024 | 41.99 | 41.99 | 41.78 | 41.84 | 130,681 | -0.05(-0.12%) |
Mar 15, 2024 | 41.99 | 42.04 | 41.80 | 41.89 | 272,877 | -0.20(-0.47%) |
Mar 14, 2024 | 42.52 | 42.53 | 41.92 | 42.09 | 226,190 | -0.74(-1.72%) |
Mar 13, 2024 | 42.73 | 42.94 | 42.70 | 42.83 | 235,996 | +0.30(+0.69%) |
Mar 12, 2024 | 42.45 | 42.54 | 42.23 | 42.53 | 237,874 | +0.13(+0.30%) |
Mar 11, 2024 | 42.23 | 42.41 | 42.17 | 42.40 | 213,671 | -0.26(-0.60%) |
Mar 08, 2024 | 42.97 | 43.05 | 42.61 | 42.66 | 274,520 | +0.01(+0.02%) |
Mar 07, 2024 | 42.61 | 42.70 | 42.50 | 42.65 | 316,067 | +0.52(+1.24%) |
Mar 06, 2024 | 42.13 | 42.31 | 42.06 | 42.13 | 393,336 | +0.68(+1.64%) |
Mar 05, 2024 | 41.58 | 41.73 | 41.33 | 41.45 | 404,694 | -0.23(-0.54%) |
Mar 04, 2024 | 41.75 | 41.76 | 41.66 | 41.67 | 271,382 | -0.23(-0.54%) |
Mar 01, 2024 | 41.63 | 41.91 | 41.46 | 41.90 | 322,129 | +0.38(+0.92%) |
Feb 29, 2024 | 41.64 | 41.70 | 41.42 | 41.52 | 413,360 | +0.21(+0.50%) |
Feb 28, 2024 | 41.37 | 41.37 | 41.24 | 41.31 | 118,779 | -0.50(-1.20%) |
Feb 27, 2024 | 41.83 | 41.83 | 41.72 | 41.81 | 251,091 | +0.18(+0.43%) |
Feb 26, 2024 | 41.75 | 41.75 | 41.53 | 41.63 | 233,023 | -0.17(-0.40%) |
Feb 23, 2024 | 41.85 | 41.90 | 41.75 | 41.80 | 209,278 | -0.01(-0.02%) |
Feb 22, 2024 | 41.75 | 41.86 | 41.63 | 41.81 | 214,234 | +0.30(+0.73%) |
Feb 21, 2024 | 41.54 | 41.61 | 41.37 | 41.51 | 189,521 | +0.04(+0.10%) |
Feb 20, 2024 | 41.72 | 41.81 | 41.43 | 41.47 | 333,917 | -0.06(-0.14%) |
Feb 16, 2024 | 41.42 | 41.74 | 41.36 | 41.53 | 475,035 | +0.14(+0.33%) |
Feb 15, 2024 | 41.08 | 41.41 | 41.05 | 41.39 | 401,219 | +0.59(+1.45%) |
Feb 14, 2024 | 40.62 | 40.82 | 40.54 | 40.80 | 304,515 | +0.63(+1.57%) |
Feb 13, 2024 | 40.39 | 40.50 | 39.94 | 40.17 | 385,642 | -1.05(-2.55%) |
Feb 12, 2024 | 41.02 | 41.37 | 41.02 | 41.22 | 598,268 | +0.11(+0.26%) |
Feb 09, 2024 | 40.96 | 41.14 | 40.84 | 41.11 | 213,322 | +0.22(+0.53%) |
Feb 08, 2024 | 40.91 | 40.95 | 40.79 | 40.90 | 342,344 | -0.20(-0.48%) |
Feb 07, 2024 | 41.09 | 41.19 | 41.00 | 41.09 | 260,430 | -0.05(-0.12%) |
Feb 06, 2024 | 40.78 | 41.16 | 40.72 | 41.14 | 256,026 | +0.55(+1.36%) |
Feb 05, 2024 | 40.62 | 40.67 | 40.36 | 40.59 | 458,394 | -0.33(-0.82%) |
Feb 02, 2024 | 40.99 | 40.99 | 40.73 | 40.93 | 887,388 | -0.24(-0.57%) |