Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 41.51 | 41.97 | 41.34 | 41.87 | 363,535 | +0.27(+0.66%) |
Apr 24, 2024 | 41.41 | 41.62 | 41.26 | 41.59 | 384,473 | +0.09(+0.20%) |
Apr 23, 2024 | 41.20 | 41.57 | 41.09 | 41.51 | 827,828 | +0.04(+0.10%) |
Apr 22, 2024 | 41.33 | 41.64 | 41.05 | 41.47 | 407,718 | -0.01(-0.02%) |
Apr 19, 2024 | 41.17 | 41.64 | 41.17 | 41.48 | 347,805 | +0.35(+0.85%) |
Apr 18, 2024 | 41.19 | 41.34 | 40.99 | 41.13 | 437,602 | +0.11(+0.27%) |
Apr 17, 2024 | 41.11 | 41.40 | 40.84 | 41.02 | 614,510 | +0.17(+0.42%) |
Apr 16, 2024 | 40.97 | 41.02 | 40.59 | 40.85 | 640,265 | -0.47(-1.14%) |
Apr 15, 2024 | 41.86 | 41.93 | 41.23 | 41.32 | 666,037 | -0.20(-0.48%) |
Apr 12, 2024 | 42.27 | 42.52 | 41.42 | 41.52 | 466,661 | -0.69(-1.63%) |
Apr 11, 2024 | 42.46 | 42.46 | 41.83 | 42.21 | 318,286 | -0.15(-0.35%) |
Apr 10, 2024 | 42.14 | 42.46 | 42.02 | 42.36 | 521,974 | -0.28(-0.66%) |
Apr 09, 2024 | 42.65 | 42.76 | 42.36 | 42.64 | 645,695 | +0.33(+0.78%) |
Apr 08, 2024 | 42.44 | 42.51 | 42.16 | 42.31 | 426,063 | +0.19(+0.45%) |
Apr 05, 2024 | 41.89 | 42.20 | 41.72 | 42.12 | 526,772 | +0.26(+0.62%) |
Apr 04, 2024 | 42.19 | 42.26 | 41.77 | 41.86 | 488,683 | -0.04(-0.10%) |
Apr 03, 2024 | 41.59 | 41.94 | 41.57 | 41.90 | 1,749,350 | +0.29(+0.70%) |
Apr 02, 2024 | 41.47 | 41.69 | 41.34 | 41.61 | 545,240 | +0.38(+0.92%) |
Apr 01, 2024 | 41.30 | 41.31 | 41.09 | 41.23 | 875,843 | +0.16(+0.39%) |
Mar 28, 2024 | 40.88 | 41.14 | 41.14 | 41.07 | 463,730 | +0.24(+0.59%) |
Mar 27, 2024 | 40.34 | 40.83 | 40.34 | 40.83 | 406,598 | +0.58(+1.44%) |
Mar 26, 2024 | 40.56 | 40.56 | 40.25 | 40.25 | 395,764 | -0.23(-0.57%) |
Mar 25, 2024 | 40.36 | 40.77 | 40.36 | 40.48 | 1,763,125 | +0.16(+0.40%) |
Mar 22, 2024 | 40.51 | 40.59 | 40.27 | 40.32 | 297,966 | -0.32(-0.79%) |
Mar 21, 2024 | 40.68 | 40.87 | 40.61 | 40.64 | 549,504 | +0.08(+0.20%) |
Mar 20, 2024 | 40.02 | 40.62 | 39.96 | 40.56 | 697,599 | +0.52(+1.30%) |
Mar 19, 2024 | 40.04 | 40.14 | 39.93 | 40.04 | 458,678 | +0.09(+0.23%) |
Mar 18, 2024 | 40.07 | 40.14 | 39.82 | 39.95 | 378,386 | +0.08(+0.20%) |
Mar 15, 2024 | 39.76 | 39.99 | 39.73 | 39.87 | 654,692 | +0.09(+0.22%) |
Mar 14, 2024 | 39.91 | 39.99 | 39.62 | 39.78 | 550,878 | -0.20(-0.50%) |
Mar 13, 2024 | 39.52 | 40.09 | 39.52 | 39.98 | 743,071 | +0.57(+1.44%) |
Mar 12, 2024 | 39.45 | 39.49 | 39.26 | 39.41 | 620,072 | -0.04(-0.10%) |
Mar 11, 2024 | 39.19 | 39.48 | 39.12 | 39.45 | 586,438 | +0.07(+0.18%) |
Mar 08, 2024 | 39.52 | 39.60 | 39.31 | 39.38 | 743,904 | -0.07(-0.18%) |
Mar 07, 2024 | 39.31 | 39.60 | 39.31 | 39.45 | 663,397 | +0.45(+1.15%) |
Mar 06, 2024 | 39.05 | 39.18 | 38.92 | 39.00 | 732,271 | +0.48(+1.24%) |
Mar 05, 2024 | 38.54 | 38.83 | 38.42 | 38.53 | 647,558 | -0.03(-0.08%) |
Mar 04, 2024 | 38.80 | 38.80 | 38.54 | 38.56 | 873,248 | -0.28(-0.72%) |
Mar 01, 2024 | 38.57 | 38.97 | 38.55 | 38.83 | 612,650 | +0.50(+1.30%) |
Feb 29, 2024 | 38.31 | 38.46 | 38.22 | 38.34 | 1,418,628 | +0.20(+0.52%) |
Feb 28, 2024 | 38.19 | 38.29 | 38.09 | 38.14 | 712,040 | -0.20(-0.52%) |
Feb 27, 2024 | 38.41 | 38.48 | 38.29 | 38.34 | 452,205 | +0.09(+0.23%) |
Feb 26, 2024 | 38.31 | 38.33 | 38.08 | 38.25 | 1,138,695 | -0.24(-0.62%) |
Feb 23, 2024 | 38.49 | 38.56 | 38.31 | 38.49 | 750,167 | -0.08(-0.21%) |
Feb 22, 2024 | 38.46 | 38.68 | 38.37 | 38.57 | 722,574 | +0.20(+0.52%) |
Feb 21, 2024 | 38.27 | 38.40 | 38.13 | 38.37 | 479,798 | +0.14(+0.36%) |
Feb 20, 2024 | 38.48 | 38.48 | 38.17 | 38.23 | 582,188 | -0.33(-0.85%) |
Feb 16, 2024 | 38.40 | 38.75 | 38.40 | 38.56 | 856,073 | +0.20(+0.52%) |
Feb 15, 2024 | 37.72 | 38.38 | 37.72 | 38.36 | 886,424 | +0.71(+1.88%) |
Feb 14, 2024 | 37.68 | 37.72 | 37.44 | 37.65 | 810,364 | +0.19(+0.51%) |
Feb 13, 2024 | 37.90 | 38.00 | 37.26 | 37.46 | 783,106 | -0.82(-2.13%) |
Feb 12, 2024 | 37.91 | 38.39 | 37.91 | 38.28 | 480,841 | +0.44(+1.16%) |
Feb 09, 2024 | 37.96 | 38.04 | 37.71 | 37.84 | 820,533 | -0.11(-0.29%) |
Feb 08, 2024 | 38.01 | 38.10 | 37.83 | 37.95 | 819,917 | -0.20(-0.52%) |
Feb 07, 2024 | 38.20 | 38.23 | 37.98 | 38.15 | 867,842 | -0.09(-0.23%) |
Feb 06, 2024 | 37.99 | 38.34 | 37.96 | 38.24 | 691,373 | +0.37(+0.97%) |
Feb 05, 2024 | 37.99 | 38.14 | 37.69 | 37.87 | 795,520 | -0.54(-1.40%) |
Feb 02, 2024 | 38.65 | 38.65 | 38.28 | 38.41 | 609,708 | -0.51(-1.31%) |