Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 40.36 | 40.46 | 40.35 | 40.36 | 113,593 | +0.00(+0.00%) |
Apr 18, 2024 | 40.38 | 40.38 | 40.35 | 40.36 | 80,953 | -0.01(-0.02%) |
Apr 17, 2024 | 40.34 | 40.37 | 40.34 | 40.37 | 91,111 | +0.04(+0.10%) |
Apr 16, 2024 | 40.31 | 40.33 | 40.31 | 40.33 | 87,637 | +0.00(+0.00%) |
Apr 15, 2024 | 40.31 | 40.34 | 40.31 | 40.33 | 58,715 | -0.02(-0.05%) |
Apr 12, 2024 | 40.35 | 40.35 | 40.34 | 40.35 | 101,115 | +0.01(+0.02%) |
Apr 11, 2024 | 40.38 | 40.38 | 40.32 | 40.34 | 191,199 | +0.05(+0.12%) |
Apr 10, 2024 | 40.31 | 40.32 | 40.29 | 40.29 | 117,778 | -0.06(-0.15%) |
Apr 09, 2024 | 40.35 | 40.37 | 40.35 | 40.35 | 82,574 | +0.00(+0.00%) |
Apr 08, 2024 | 40.33 | 40.35 | 40.33 | 40.35 | 56,083 | +0.01(+0.02%) |
Apr 05, 2024 | 40.36 | 40.36 | 40.34 | 40.34 | 66,040 | -0.01(-0.04%) |
Apr 04, 2024 | 40.35 | 40.36 | 40.34 | 40.35 | 136,806 | +0.01(+0.02%) |
Apr 03, 2024 | 40.33 | 40.35 | 40.32 | 40.34 | 70,470 | +0.02(+0.06%) |
Apr 02, 2024 | 40.32 | 40.33 | 40.31 | 40.32 | 69,916 | +0.00(+0.00%) |
Apr 01, 2024 | 40.34 | 40.34 | 40.31 | 40.32 | 207,358 | -0.00(-0.01%) |
Mar 28, 2024 | 40.32 | 40.33 | 40.32 | 40.32 | 88,103 | -0.02(-0.05%) |
Mar 27, 2024 | 40.30 | 40.34 | 40.30 | 40.34 | 72,951 | +0.04(+0.10%) |
Mar 26, 2024 | 40.31 | 40.32 | 40.30 | 40.30 | 59,628 | -0.00(-0.01%) |
Mar 25, 2024 | 40.30 | 40.32 | 40.28 | 40.31 | 83,298 | -0.01(-0.04%) |
Mar 22, 2024 | 40.32 | 40.32 | 40.30 | 40.32 | 54,976 | +0.03(+0.07%) |
Mar 21, 2024 | 40.27 | 40.29 | 40.27 | 40.29 | 268,437 | +0.03(+0.07%) |
Mar 20, 2024 | 40.24 | 40.30 | 40.24 | 40.26 | 57,696 | +0.02(+0.04%) |
Mar 19, 2024 | 40.22 | 40.25 | 40.22 | 40.25 | 94,154 | +0.01(+0.03%) |
Mar 18, 2024 | 40.21 | 40.24 | 40.21 | 40.23 | 62,703 | +0.02(+0.05%) |
Mar 15, 2024 | 40.18 | 40.22 | 40.18 | 40.21 | 54,316 | -0.01(-0.02%) |
Mar 14, 2024 | 40.22 | 40.23 | 40.21 | 40.22 | 59,525 | +0.00(+0.00%) |
Mar 13, 2024 | 40.35 | 40.35 | 40.22 | 40.22 | 64,729 | -0.02(-0.05%) |
Mar 12, 2024 | 40.24 | 40.25 | 40.22 | 40.24 | 89,940 | +0.00(+0.00%) |
Mar 11, 2024 | 40.24 | 40.24 | 40.22 | 40.24 | 89,733 | +0.02(+0.05%) |
Mar 08, 2024 | 40.24 | 40.25 | 40.22 | 40.22 | 80,590 | +0.00(+0.01%) |
Mar 07, 2024 | 40.21 | 40.24 | 40.20 | 40.22 | 117,413 | +0.02(+0.04%) |
Mar 06, 2024 | 40.19 | 40.21 | 40.19 | 40.20 | 78,714 | +0.02(+0.05%) |
Mar 05, 2024 | 40.17 | 40.19 | 40.17 | 40.18 | 74,101 | +0.01(+0.02%) |
Mar 04, 2024 | 40.16 | 40.18 | 40.16 | 40.17 | 275,006 | +0.00(+0.00%) |
Mar 01, 2024 | 40.18 | 40.18 | 40.15 | 40.17 | 145,434 | +0.02(+0.04%) |
Feb 29, 2024 | 40.16 | 40.16 | 40.13 | 40.16 | 289,790 | +0.01(+0.02%) |
Feb 28, 2024 | 40.13 | 40.16 | 40.12 | 40.15 | 145,005 | +0.02(+0.05%) |
Feb 27, 2024 | 40.13 | 40.14 | 40.13 | 40.13 | 133,983 | +0.00(+0.00%) |
Feb 26, 2024 | 40.11 | 40.14 | 40.11 | 40.13 | 65,632 | +0.01(+0.02%) |
Feb 23, 2024 | 40.10 | 40.15 | 40.10 | 40.12 | 67,333 | +0.00(+0.00%) |
Feb 22, 2024 | 40.10 | 40.12 | 40.10 | 40.12 | 81,966 | -0.01(-0.02%) |
Feb 21, 2024 | 40.11 | 40.13 | 40.10 | 40.13 | 155,452 | +0.02(+0.06%) |
Feb 20, 2024 | 40.10 | 40.12 | 40.10 | 40.10 | 67,553 | +0.00(+0.01%) |
Feb 16, 2024 | 40.09 | 40.10 | 40.07 | 40.10 | 77,289 | +0.00(+0.00%) |
Feb 15, 2024 | 40.08 | 40.11 | 40.08 | 40.10 | 80,045 | +0.04(+0.10%) |
Feb 14, 2024 | 40.05 | 40.08 | 40.05 | 40.06 | 141,435 | +0.03(+0.07%) |
Feb 13, 2024 | 40.06 | 40.07 | 40.03 | 40.03 | 196,742 | -0.04(-0.11%) |
Feb 12, 2024 | 40.08 | 40.10 | 40.07 | 40.07 | 153,583 | -0.00(-0.01%) |
Feb 09, 2024 | 40.08 | 40.08 | 40.07 | 40.08 | 98,133 | -0.00(-0.00%) |
Feb 08, 2024 | 40.05 | 40.09 | 40.05 | 40.08 | 401,940 | -0.00(-0.01%) |
Feb 07, 2024 | 40.09 | 40.10 | 40.08 | 40.08 | 123,527 | -0.01(-0.01%) |
Feb 06, 2024 | 40.06 | 40.09 | 40.06 | 40.09 | 128,831 | +0.04(+0.10%) |
Feb 05, 2024 | 40.06 | 40.07 | 40.03 | 40.05 | 152,460 | -0.03(-0.07%) |
Feb 02, 2024 | 40.09 | 40.09 | 40.06 | 40.08 | 72,218 | -0.04(-0.10%) |