Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 41.86 | 41.98 | 41.84 | 41.97 | 1,195,845 | +0.18(+0.43%) |
Apr 19, 2024 | 41.78 | 41.83 | 41.76 | 41.79 | 1,266,476 | +0.06(+0.14%) |
Apr 18, 2024 | 41.69 | 41.74 | 41.63 | 41.73 | 1,279,598 | +0.03(+0.07%) |
Apr 17, 2024 | 41.74 | 41.78 | 41.66 | 41.70 | 5,143,827 | +0.06(+0.14%) |
Apr 16, 2024 | 41.74 | 41.75 | 41.60 | 41.64 | 2,314,998 | -0.11(-0.26%) |
Apr 15, 2024 | 41.96 | 41.96 | 41.71 | 41.75 | 1,078,219 | -0.18(-0.43%) |
Apr 12, 2024 | 41.90 | 41.94 | 41.88 | 41.93 | 2,306,918 | +0.00(+0.00%) |
Apr 11, 2024 | 42.00 | 42.02 | 41.86 | 41.93 | 2,433,418 | -0.06(-0.14%) |
Apr 10, 2024 | 42.04 | 42.10 | 41.91 | 41.99 | 3,630,701 | -0.29(-0.69%) |
Apr 09, 2024 | 42.25 | 42.31 | 42.22 | 42.28 | 2,140,485 | +0.10(+0.24%) |
Apr 08, 2024 | 42.11 | 42.21 | 42.09 | 42.18 | 1,205,439 | +0.08(+0.19%) |
Apr 05, 2024 | 42.11 | 42.15 | 42.09 | 42.10 | 912,257 | -0.01(-0.02%) |
Apr 04, 2024 | 42.24 | 42.27 | 42.07 | 42.11 | 1,501,431 | -0.03(-0.07%) |
Apr 03, 2024 | 42.10 | 42.18 | 42.05 | 42.14 | 1,598,022 | +0.02(+0.05%) |
Apr 02, 2024 | 42.08 | 42.13 | 42.05 | 42.12 | 875,835 | -0.05(-0.12%) |
Apr 01, 2024 | 42.30 | 42.31 | 42.15 | 42.17 | 1,058,432 | -0.13(-0.30%) |
Mar 28, 2024 | 42.34 | 42.34 | 42.34 | 42.30 | 988,567 | -0.08(-0.19%) |
Mar 27, 2024 | 42.30 | 42.38 | 42.26 | 42.38 | 1,030,236 | +0.18(+0.42%) |
Mar 26, 2024 | 42.27 | 42.27 | 42.18 | 42.20 | 652,311 | -0.02(-0.05%) |
Mar 25, 2024 | 42.22 | 42.25 | 42.20 | 42.22 | 868,152 | -0.06(-0.14%) |
Mar 22, 2024 | 42.34 | 42.35 | 42.25 | 42.28 | 1,332,090 | -0.02(-0.05%) |
Mar 21, 2024 | 42.40 | 42.42 | 42.26 | 42.30 | 930,153 | -0.03(-0.07%) |
Mar 20, 2024 | 42.23 | 42.35 | 42.18 | 42.33 | 587,330 | +0.11(+0.26%) |
Mar 19, 2024 | 42.09 | 42.25 | 42.08 | 42.22 | 770,930 | +0.11(+0.26%) |
Mar 18, 2024 | 42.12 | 42.15 | 42.05 | 42.11 | 1,408,243 | +0.07(+0.17%) |
Mar 15, 2024 | 42.03 | 42.10 | 41.99 | 42.04 | 659,780 | -0.01(-0.02%) |
Mar 14, 2024 | 42.21 | 42.21 | 42.03 | 42.05 | 5,504,019 | -0.14(-0.33%) |
Mar 13, 2024 | 42.12 | 42.28 | 42.12 | 42.19 | 636,366 | +0.02(+0.05%) |
Mar 12, 2024 | 42.20 | 42.20 | 42.09 | 42.17 | 1,049,267 | +0.04(+0.09%) |
Mar 11, 2024 | 42.10 | 42.16 | 42.09 | 42.13 | 2,212,593 | -0.01(-0.02%) |
Mar 08, 2024 | 42.17 | 42.29 | 42.13 | 42.14 | 828,774 | +0.02(+0.05%) |
Mar 07, 2024 | 42.18 | 42.20 | 42.10 | 42.12 | 991,663 | +0.04(+0.09%) |
Mar 06, 2024 | 42.09 | 42.13 | 42.05 | 42.08 | 865,441 | +0.06(+0.14%) |
Mar 05, 2024 | 42.05 | 42.13 | 42.00 | 42.02 | 706,370 | -0.05(-0.12%) |
Mar 04, 2024 | 42.02 | 42.08 | 41.99 | 42.07 | 1,056,188 | +0.02(+0.05%) |
Mar 01, 2024 | 41.97 | 42.07 | 41.89 | 42.05 | 913,050 | +0.14(+0.34%) |
Feb 29, 2024 | 41.95 | 42.00 | 41.89 | 41.91 | 811,357 | +0.04(+0.09%) |
Feb 28, 2024 | 41.85 | 41.91 | 41.83 | 41.87 | 828,210 | +0.00(+0.00%) |
Feb 27, 2024 | 41.83 | 41.87 | 41.80 | 41.87 | 1,000,567 | +0.03(+0.07%) |
Feb 26, 2024 | 41.93 | 41.93 | 41.81 | 41.84 | 612,868 | -0.11(-0.26%) |
Feb 23, 2024 | 41.93 | 41.98 | 41.89 | 41.95 | 1,928,330 | +0.05(+0.12%) |
Feb 22, 2024 | 41.86 | 41.91 | 41.83 | 41.90 | 2,756,172 | +0.13(+0.31%) |
Feb 21, 2024 | 41.78 | 41.80 | 41.69 | 41.77 | 1,710,120 | -0.06(-0.14%) |
Feb 20, 2024 | 41.71 | 41.83 | 41.70 | 41.83 | 1,606,612 | +0.11(+0.26%) |
Feb 16, 2024 | 41.74 | 41.76 | 41.68 | 41.72 | 1,586,349 | -0.12(-0.28%) |
Feb 15, 2024 | 41.79 | 41.85 | 41.74 | 41.84 | 7,353,420 | +0.12(+0.28%) |
Feb 14, 2024 | 41.71 | 41.78 | 41.67 | 41.72 | 1,299,294 | +0.10(+0.24%) |
Feb 13, 2024 | 41.63 | 41.69 | 41.54 | 41.62 | 714,499 | -0.19(-0.45%) |
Feb 12, 2024 | 41.92 | 41.95 | 41.81 | 41.81 | 1,082,511 | -0.08(-0.19%) |
Feb 09, 2024 | 41.85 | 41.93 | 41.80 | 41.89 | 684,757 | +0.05(+0.12%) |
Feb 08, 2024 | 41.83 | 41.86 | 41.78 | 41.84 | 764,039 | +0.03(+0.07%) |
Feb 07, 2024 | 41.82 | 41.84 | 41.73 | 41.81 | 916,626 | +0.06(+0.14%) |
Feb 06, 2024 | 41.66 | 41.80 | 41.66 | 41.75 | 788,620 | +0.09(+0.21%) |
Feb 05, 2024 | 41.69 | 41.69 | 41.54 | 41.66 | 2,034,080 | -0.08(-0.19%) |
Feb 02, 2024 | 41.70 | 41.78 | 41.67 | 41.74 | 1,191,835 | -0.13(-0.31%) |