Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 41.59 | 42.24 | 41.59 | 42.17 | 128,732 | +0.67(+1.61%) |
Apr 18, 2024 | 41.40 | 41.62 | 41.20 | 41.50 | 114,018 | +0.20(+0.48%) |
Apr 17, 2024 | 40.74 | 41.40 | 40.67 | 41.30 | 124,556 | +0.80(+1.98%) |
Apr 16, 2024 | 40.96 | 40.96 | 40.34 | 40.50 | 132,623 | -0.56(-1.36%) |
Apr 15, 2024 | 41.67 | 41.86 | 40.88 | 41.06 | 91,186 | -0.38(-0.92%) |
Apr 12, 2024 | 41.80 | 41.93 | 41.26 | 41.44 | 88,197 | -0.34(-0.81%) |
Apr 11, 2024 | 42.02 | 42.08 | 41.47 | 41.78 | 92,722 | -0.04(-0.10%) |
Apr 10, 2024 | 41.78 | 41.98 | 41.48 | 41.82 | 131,452 | -0.78(-1.83%) |
Apr 09, 2024 | 42.52 | 42.72 | 42.34 | 42.60 | 114,747 | +0.17(+0.40%) |
Apr 08, 2024 | 42.15 | 42.46 | 42.09 | 42.43 | 86,554 | +0.28(+0.66%) |
Apr 05, 2024 | 41.76 | 42.22 | 41.59 | 42.15 | 89,805 | +0.19(+0.45%) |
Apr 04, 2024 | 42.38 | 42.53 | 41.71 | 41.96 | 191,080 | -0.12(-0.29%) |
Apr 03, 2024 | 42.21 | 42.34 | 41.94 | 42.08 | 88,039 | -0.14(-0.33%) |
Apr 02, 2024 | 42.07 | 42.43 | 42.05 | 42.22 | 80,702 | +0.05(+0.12%) |
Apr 01, 2024 | 42.46 | 42.46 | 41.93 | 42.17 | 96,155 | -0.25(-0.59%) |
Mar 28, 2024 | 42.04 | 42.47 | 42.44 | 42.42 | 106,092 | +0.35(+0.83%) |
Mar 27, 2024 | 41.24 | 42.09 | 41.24 | 42.07 | 176,753 | +1.11(+2.71%) |
Mar 26, 2024 | 41.52 | 41.61 | 40.95 | 40.96 | 87,414 | -0.48(-1.16%) |
Mar 25, 2024 | 41.29 | 41.48 | 41.25 | 41.44 | 78,532 | +0.19(+0.46%) |
Mar 22, 2024 | 41.43 | 41.52 | 41.21 | 41.25 | 98,252 | +0.04(+0.10%) |
Mar 21, 2024 | 41.38 | 41.65 | 41.21 | 41.21 | 150,777 | -0.03(-0.07%) |
Mar 20, 2024 | 41.03 | 41.40 | 40.99 | 41.24 | 302,844 | +0.14(+0.34%) |
Mar 19, 2024 | 40.83 | 41.16 | 40.76 | 41.10 | 167,297 | +0.37(+0.91%) |
Mar 18, 2024 | 40.64 | 41.00 | 40.41 | 40.73 | 135,149 | +0.15(+0.37%) |
Mar 15, 2024 | 40.46 | 40.82 | 40.39 | 40.58 | 124,542 | +0.02(+0.04%) |
Mar 14, 2024 | 40.74 | 40.85 | 40.29 | 40.56 | 197,772 | -0.33(-0.80%) |
Mar 13, 2024 | 40.89 | 41.24 | 40.83 | 40.89 | 144,311 | +0.25(+0.61%) |
Mar 12, 2024 | 40.89 | 40.94 | 40.39 | 40.64 | 154,826 | -0.35(-0.85%) |
Mar 11, 2024 | 40.80 | 41.12 | 40.62 | 40.99 | 177,653 | +0.18(+0.44%) |
Mar 08, 2024 | 40.87 | 40.96 | 40.52 | 40.81 | 191,773 | +0.09(+0.22%) |
Mar 07, 2024 | 40.77 | 40.85 | 40.67 | 40.72 | 170,868 | +0.25(+0.61%) |
Mar 06, 2024 | 40.30 | 40.65 | 40.29 | 40.48 | 177,002 | +0.42(+1.04%) |
Mar 05, 2024 | 40.26 | 40.94 | 39.91 | 40.06 | 308,660 | -0.12(-0.30%) |
Mar 04, 2024 | 39.33 | 40.23 | 39.33 | 40.18 | 207,287 | +0.68(+1.73%) |
Mar 01, 2024 | 39.52 | 39.62 | 38.99 | 39.50 | 259,276 | -0.21(-0.52%) |
Feb 29, 2024 | 39.85 | 40.04 | 39.52 | 39.70 | 152,248 | +0.07(+0.18%) |
Feb 28, 2024 | 39.42 | 39.69 | 39.40 | 39.63 | 189,753 | +0.11(+0.28%) |
Feb 27, 2024 | 38.98 | 39.53 | 38.88 | 39.52 | 185,256 | +0.76(+1.97%) |
Feb 26, 2024 | 39.39 | 39.39 | 38.71 | 38.76 | 179,393 | -0.78(-1.98%) |
Feb 23, 2024 | 39.32 | 39.71 | 39.28 | 39.54 | 128,746 | +0.26(+0.66%) |
Feb 22, 2024 | 39.41 | 39.46 | 39.00 | 39.29 | 198,810 | -0.34(-0.85%) |
Feb 21, 2024 | 39.29 | 39.67 | 39.23 | 39.62 | 149,088 | +0.51(+1.29%) |
Feb 20, 2024 | 39.07 | 39.58 | 39.04 | 39.12 | 192,009 | -0.03(-0.08%) |
Feb 16, 2024 | 38.99 | 39.34 | 38.78 | 39.15 | 296,268 | -0.04(-0.10%) |
Feb 15, 2024 | 38.61 | 39.21 | 38.61 | 39.19 | 341,905 | +0.68(+1.78%) |
Feb 14, 2024 | 38.40 | 38.59 | 38.24 | 38.50 | 2,778,692 | +0.21(+0.54%) |
Feb 13, 2024 | 38.72 | 38.84 | 37.81 | 38.30 | 3,171,978 | -0.69(-1.78%) |
Feb 12, 2024 | 38.48 | 39.02 | 38.45 | 38.99 | 210,304 | +0.48(+1.23%) |
Feb 09, 2024 | 38.30 | 38.55 | 38.20 | 38.51 | 502,317 | +0.17(+0.44%) |
Feb 08, 2024 | 38.51 | 38.51 | 38.03 | 38.35 | 254,966 | -0.25(-0.64%) |
Feb 07, 2024 | 38.68 | 38.79 | 38.40 | 38.59 | 234,815 | +0.01(+0.03%) |
Feb 06, 2024 | 38.40 | 38.67 | 38.28 | 38.58 | 503,855 | +0.15(+0.39%) |
Feb 05, 2024 | 38.90 | 38.90 | 38.41 | 38.44 | 282,691 | -0.82(-2.09%) |
Feb 02, 2024 | 39.50 | 39.62 | 38.98 | 39.26 | 278,782 | -0.68(-1.71%) |