Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 39.00 | 39.26 | 38.85 | 39.01 | 28,699 | +0.21(+0.54%) |
Apr 19, 2024 | 38.87 | 39.01 | 38.72 | 38.80 | 18,223 | +0.06(+0.15%) |
Apr 18, 2024 | 39.00 | 39.01 | 38.67 | 38.74 | 22,860 | -0.13(-0.33%) |
Apr 17, 2024 | 38.96 | 38.96 | 38.73 | 38.87 | 43,029 | +0.13(+0.34%) |
Apr 16, 2024 | 38.53 | 38.85 | 38.53 | 38.74 | 33,754 | +0.23(+0.60%) |
Apr 15, 2024 | 38.45 | 39.03 | 38.45 | 38.51 | 49,960 | +0.06(+0.16%) |
Apr 12, 2024 | 39.08 | 39.08 | 38.43 | 38.45 | 43,129 | -0.73(-1.86%) |
Apr 11, 2024 | 39.43 | 39.64 | 39.18 | 39.18 | 29,993 | -0.22(-0.56%) |
Apr 10, 2024 | 39.50 | 39.56 | 39.37 | 39.40 | 24,878 | -0.39(-0.98%) |
Apr 09, 2024 | 39.83 | 39.83 | 39.56 | 39.78 | 31,970 | +0.14(+0.35%) |
Apr 08, 2024 | 39.87 | 40.01 | 39.64 | 39.64 | 42,287 | -0.19(-0.47%) |
Apr 05, 2024 | 39.57 | 39.95 | 39.56 | 39.83 | 27,930 | +0.28(+0.70%) |
Apr 04, 2024 | 40.16 | 40.32 | 39.52 | 39.55 | 32,478 | -0.47(-1.17%) |
Apr 03, 2024 | 39.78 | 40.26 | 39.73 | 40.02 | 36,122 | +0.11(+0.27%) |
Apr 02, 2024 | 40.51 | 40.51 | 39.86 | 39.91 | 38,259 | -0.75(-1.83%) |
Apr 01, 2024 | 41.17 | 41.33 | 40.63 | 40.66 | 71,005 | -0.56(-1.35%) |
Mar 28, 2024 | 41.51 | 41.51 | 41.22 | 41.22 | 77,220 | -0.13(-0.31%) |
Mar 27, 2024 | 40.82 | 41.35 | 40.82 | 41.35 | 29,868 | +0.55(+1.34%) |
Mar 26, 2024 | 40.77 | 40.93 | 40.74 | 40.80 | 27,742 | +0.15(+0.37%) |
Mar 25, 2024 | 40.72 | 40.81 | 40.54 | 40.65 | 30,671 | +0.02(+0.05%) |
Mar 22, 2024 | 40.66 | 40.80 | 40.51 | 40.63 | 30,541 | -0.13(-0.32%) |
Mar 21, 2024 | 40.69 | 41.00 | 40.69 | 40.76 | 37,171 | +0.03(+0.07%) |
Mar 20, 2024 | 40.88 | 40.92 | 40.58 | 40.73 | 30,595 | -0.14(-0.34%) |
Mar 19, 2024 | 40.66 | 40.94 | 40.66 | 40.87 | 33,318 | +0.05(+0.12%) |
Mar 18, 2024 | 40.95 | 41.04 | 40.78 | 40.82 | 20,488 | -0.12(-0.29%) |
Mar 15, 2024 | 41.13 | 41.36 | 40.92 | 40.94 | 37,976 | -0.36(-0.87%) |
Mar 14, 2024 | 41.80 | 41.80 | 41.13 | 41.30 | 28,782 | -0.33(-0.78%) |
Mar 13, 2024 | 41.91 | 41.92 | 41.62 | 41.62 | 27,201 | -0.32(-0.76%) |
Mar 12, 2024 | 41.61 | 42.06 | 41.60 | 41.94 | 28,618 | +0.25(+0.59%) |
Mar 11, 2024 | 42.01 | 42.09 | 41.67 | 41.69 | 22,320 | -0.41(-0.96%) |
Mar 08, 2024 | 41.86 | 42.10 | 41.76 | 42.10 | 33,849 | +0.20(+0.47%) |
Mar 07, 2024 | 41.91 | 41.96 | 41.73 | 41.90 | 25,301 | +0.01(+0.02%) |
Mar 06, 2024 | 41.61 | 41.92 | 41.53 | 41.89 | 20,877 | +0.25(+0.59%) |
Mar 05, 2024 | 41.97 | 42.15 | 41.43 | 41.64 | 31,878 | -0.44(-1.03%) |
Mar 04, 2024 | 42.02 | 42.12 | 41.77 | 42.08 | 15,960 | +0.05(+0.12%) |
Mar 01, 2024 | 41.58 | 42.06 | 41.46 | 42.03 | 27,859 | +0.45(+1.07%) |
Feb 29, 2024 | 42.28 | 42.28 | 41.58 | 41.58 | 34,611 | -0.51(-1.22%) |
Feb 28, 2024 | 41.73 | 42.10 | 41.46 | 42.10 | 61,336 | +0.21(+0.50%) |
Feb 27, 2024 | 41.81 | 42.00 | 41.67 | 41.89 | 22,857 | +0.08(+0.19%) |
Feb 26, 2024 | 41.68 | 41.89 | 41.67 | 41.81 | 32,358 | -0.08(-0.19%) |
Feb 23, 2024 | 41.63 | 41.92 | 41.56 | 41.89 | 18,499 | +0.20(+0.47%) |
Feb 22, 2024 | 41.51 | 41.95 | 41.47 | 41.69 | 17,252 | +0.22(+0.52%) |
Feb 21, 2024 | 41.63 | 41.79 | 41.37 | 41.47 | 18,767 | -0.16(-0.38%) |
Feb 20, 2024 | 41.66 | 41.96 | 41.56 | 41.63 | 28,354 | -0.21(-0.50%) |
Feb 16, 2024 | 41.51 | 42.02 | 41.51 | 41.84 | 23,745 | +0.14(+0.33%) |
Feb 15, 2024 | 41.73 | 41.85 | 41.46 | 41.70 | 19,870 | +0.01(+0.03%) |
Feb 14, 2024 | 41.69 | 41.81 | 41.56 | 41.69 | 18,036 | +0.08(+0.19%) |
Feb 13, 2024 | 41.84 | 42.00 | 41.47 | 41.61 | 16,421 | -0.38(-0.91%) |
Feb 12, 2024 | 41.96 | 42.09 | 41.79 | 41.99 | 34,827 | +0.17(+0.40%) |
Feb 09, 2024 | 42.07 | 42.07 | 41.77 | 41.82 | 21,202 | -0.10(-0.23%) |
Feb 08, 2024 | 42.01 | 42.08 | 41.64 | 41.92 | 26,577 | +0.08(+0.19%) |
Feb 07, 2024 | 41.21 | 41.99 | 41.21 | 41.84 | 47,540 | +0.77(+1.87%) |
Feb 06, 2024 | 40.73 | 41.16 | 40.73 | 41.08 | 17,776 | +0.39(+0.97%) |
Feb 05, 2024 | 40.76 | 41.00 | 40.65 | 40.68 | 35,786 | -0.26(-0.63%) |
Feb 02, 2024 | 41.49 | 41.49 | 40.92 | 40.94 | 37,439 | -0.41(-1.00%) |