Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 40.99 | 41.12 | 40.72 | 40.75 | 148,551 | -0.17(-0.42%) |
Apr 17, 2024 | 41.08 | 41.10 | 40.72 | 40.92 | 231,602 | +0.38(+0.94%) |
Apr 16, 2024 | 40.64 | 40.78 | 40.43 | 40.54 | 319,789 | -0.73(-1.77%) |
Apr 15, 2024 | 41.94 | 41.94 | 41.18 | 41.27 | 374,446 | -0.37(-0.89%) |
Apr 12, 2024 | 41.99 | 42.11 | 41.57 | 41.64 | 438,783 | -0.93(-2.18%) |
Apr 11, 2024 | 42.63 | 42.65 | 42.15 | 42.57 | 326,901 | +0.16(+0.38%) |
Apr 10, 2024 | 42.60 | 42.66 | 42.25 | 42.41 | 372,542 | -0.83(-1.92%) |
Apr 09, 2024 | 43.29 | 43.38 | 42.98 | 43.24 | 232,754 | +0.28(+0.65%) |
Apr 08, 2024 | 42.90 | 43.03 | 42.84 | 42.96 | 600,069 | +0.13(+0.30%) |
Apr 05, 2024 | 42.65 | 42.94 | 42.51 | 42.83 | 360,080 | +0.26(+0.61%) |
Apr 04, 2024 | 43.28 | 43.28 | 42.55 | 42.57 | 382,068 | -0.22(-0.51%) |
Apr 03, 2024 | 42.43 | 42.85 | 42.41 | 42.79 | 354,832 | -0.03(-0.07%) |
Apr 02, 2024 | 42.70 | 42.85 | 42.64 | 42.82 | 470,669 | +0.07(+0.16%) |
Apr 01, 2024 | 42.88 | 42.98 | 42.60 | 42.75 | 453,165 | -0.06(-0.14%) |
Mar 28, 2024 | 42.77 | 42.86 | 42.86 | 42.81 | 476,027 | -0.16(-0.37%) |
Mar 27, 2024 | 42.64 | 42.98 | 42.62 | 42.97 | 198,703 | +0.45(+1.06%) |
Mar 26, 2024 | 42.80 | 42.80 | 42.51 | 42.52 | 268,331 | -0.12(-0.28%) |
Mar 25, 2024 | 42.66 | 42.85 | 42.62 | 42.64 | 118,280 | +0.13(+0.31%) |
Mar 22, 2024 | 42.68 | 42.72 | 42.51 | 42.51 | 157,878 | -0.39(-0.91%) |
Mar 21, 2024 | 43.07 | 43.11 | 42.88 | 42.90 | 103,972 | +0.03(+0.07%) |
Mar 20, 2024 | 42.29 | 42.91 | 42.25 | 42.87 | 211,464 | +0.38(+0.89%) |
Mar 19, 2024 | 42.32 | 42.55 | 42.23 | 42.49 | 197,095 | -0.03(-0.07%) |
Mar 18, 2024 | 42.67 | 42.67 | 42.46 | 42.52 | 128,596 | -0.05(-0.12%) |
Mar 15, 2024 | 42.67 | 42.73 | 42.48 | 42.57 | 268,522 | -0.20(-0.47%) |
Mar 14, 2024 | 43.21 | 43.22 | 42.60 | 42.77 | 222,580 | -0.75(-1.72%) |
Mar 13, 2024 | 43.42 | 43.63 | 43.39 | 43.52 | 232,230 | +0.30(+0.69%) |
Mar 12, 2024 | 43.14 | 43.23 | 42.91 | 43.22 | 234,078 | +0.13(+0.30%) |
Mar 11, 2024 | 42.92 | 43.09 | 42.85 | 43.09 | 210,261 | -0.26(-0.60%) |
Mar 08, 2024 | 43.67 | 43.75 | 43.30 | 43.35 | 270,139 | +0.01(+0.02%) |
Mar 07, 2024 | 43.30 | 43.39 | 43.19 | 43.34 | 311,023 | +0.53(+1.24%) |
Mar 06, 2024 | 42.81 | 43.00 | 42.74 | 42.81 | 387,059 | +0.69(+1.64%) |
Mar 05, 2024 | 42.25 | 42.41 | 42.01 | 42.12 | 398,235 | -0.23(-0.54%) |
Mar 04, 2024 | 42.43 | 42.44 | 42.34 | 42.35 | 267,051 | -0.23(-0.54%) |
Mar 01, 2024 | 42.31 | 42.59 | 42.13 | 42.58 | 316,988 | +0.39(+0.92%) |
Feb 29, 2024 | 42.32 | 42.38 | 42.09 | 42.19 | 406,763 | +0.21(+0.50%) |
Feb 28, 2024 | 42.04 | 42.04 | 41.91 | 41.98 | 116,884 | -0.51(-1.20%) |
Feb 27, 2024 | 42.51 | 42.51 | 42.40 | 42.49 | 247,084 | +0.18(+0.43%) |
Feb 26, 2024 | 42.43 | 42.43 | 42.20 | 42.31 | 229,304 | -0.17(-0.40%) |
Feb 23, 2024 | 42.53 | 42.58 | 42.43 | 42.48 | 205,938 | -0.01(-0.02%) |
Feb 22, 2024 | 42.43 | 42.54 | 42.30 | 42.49 | 210,815 | +0.31(+0.73%) |
Feb 21, 2024 | 42.21 | 42.28 | 42.05 | 42.18 | 186,497 | +0.04(+0.09%) |
Feb 20, 2024 | 42.40 | 42.49 | 42.10 | 42.14 | 328,588 | -0.06(-0.14%) |
Feb 16, 2024 | 42.09 | 42.41 | 42.03 | 42.20 | 467,454 | +0.14(+0.33%) |
Feb 15, 2024 | 41.75 | 42.08 | 41.72 | 42.06 | 394,816 | +0.60(+1.45%) |
Feb 14, 2024 | 41.28 | 41.48 | 41.20 | 41.46 | 299,655 | +0.64(+1.57%) |
Feb 13, 2024 | 41.05 | 41.16 | 40.59 | 40.82 | 379,487 | -1.07(-2.55%) |
Feb 12, 2024 | 41.69 | 42.04 | 41.69 | 41.89 | 588,720 | +0.11(+0.26%) |
Feb 09, 2024 | 41.62 | 41.80 | 41.50 | 41.78 | 209,918 | +0.22(+0.53%) |
Feb 08, 2024 | 41.57 | 41.62 | 41.45 | 41.56 | 336,880 | -0.20(-0.48%) |
Feb 07, 2024 | 41.76 | 41.86 | 41.66 | 41.76 | 256,274 | -0.05(-0.12%) |
Feb 06, 2024 | 41.44 | 41.83 | 41.38 | 41.81 | 251,940 | +0.56(+1.36%) |
Feb 05, 2024 | 41.28 | 41.33 | 41.01 | 41.25 | 451,078 | -0.34(-0.82%) |
Feb 02, 2024 | 41.65 | 41.65 | 41.39 | 41.59 | 873,225 | -0.24(-0.57%) |