Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 40.78 | 41.09 | 40.64 | 41.03 | 1,139,190 | -0.11(-0.27%) |
Apr 24, 2024 | 40.67 | 41.16 | 40.58 | 41.14 | 870,934 | +0.18(+0.44%) |
Apr 23, 2024 | 40.56 | 41.10 | 40.47 | 40.96 | 1,598,841 | +0.35(+0.86%) |
Apr 22, 2024 | 40.15 | 40.69 | 39.88 | 40.61 | 921,151 | +0.61(+1.52%) |
Apr 19, 2024 | 39.85 | 40.25 | 39.77 | 40.00 | 1,066,516 | +0.23(+0.58%) |
Apr 18, 2024 | 39.78 | 40.12 | 39.61 | 39.77 | 1,131,292 | +0.10(+0.25%) |
Apr 17, 2024 | 39.57 | 39.89 | 39.41 | 39.67 | 852,072 | +0.30(+0.76%) |
Apr 16, 2024 | 39.86 | 39.88 | 39.35 | 39.37 | 915,727 | -0.65(-1.62%) |
Apr 15, 2024 | 40.99 | 40.99 | 39.86 | 40.02 | 808,096 | -0.79(-1.94%) |
Apr 12, 2024 | 40.96 | 41.09 | 40.71 | 40.81 | 765,519 | -0.19(-0.46%) |
Apr 11, 2024 | 40.87 | 41.30 | 40.59 | 41.00 | 915,745 | +0.38(+0.94%) |
Apr 10, 2024 | 41.37 | 41.37 | 40.34 | 40.62 | 1,003,040 | -2.03(-4.76%) |
Apr 09, 2024 | 42.13 | 42.67 | 42.05 | 42.65 | 618,392 | +0.63(+1.50%) |
Apr 08, 2024 | 41.62 | 42.09 | 41.54 | 42.02 | 592,313 | +0.51(+1.23%) |
Apr 05, 2024 | 41.24 | 41.64 | 41.02 | 41.51 | 679,815 | +0.03(+0.07%) |
Apr 04, 2024 | 41.56 | 42.06 | 41.32 | 41.48 | 1,011,247 | +0.19(+0.46%) |
Apr 03, 2024 | 41.40 | 41.44 | 41.10 | 41.29 | 1,037,595 | -0.22(-0.53%) |
Apr 02, 2024 | 42.08 | 42.08 | 41.35 | 41.51 | 1,544,612 | -0.77(-1.82%) |
Apr 01, 2024 | 42.69 | 42.69 | 42.07 | 42.28 | 937,292 | -0.46(-1.08%) |
Mar 28, 2024 | 42.76 | 42.80 | 42.78 | 42.74 | 1,080,520 | +0.14(+0.33%) |
Mar 27, 2024 | 42.22 | 42.61 | 42.16 | 42.60 | 1,233,348 | +0.64(+1.53%) |
Mar 26, 2024 | 42.11 | 42.20 | 41.92 | 41.96 | 880,434 | -0.07(-0.17%) |
Mar 25, 2024 | 42.75 | 42.82 | 41.94 | 42.03 | 1,220,823 | -0.46(-1.08%) |
Mar 22, 2024 | 42.86 | 42.91 | 42.30 | 42.49 | 1,285,238 | -0.17(-0.40%) |
Mar 21, 2024 | 42.17 | 42.68 | 42.16 | 42.66 | 1,372,714 | +0.57(+1.35%) |
Mar 20, 2024 | 41.73 | 42.38 | 41.62 | 42.09 | 1,131,864 | +0.27(+0.65%) |
Mar 19, 2024 | 41.48 | 41.85 | 41.27 | 41.82 | 1,216,826 | +0.46(+1.11%) |
Mar 18, 2024 | 41.40 | 41.84 | 41.32 | 41.36 | 1,161,704 | -0.10(-0.24%) |
Mar 15, 2024 | 40.64 | 41.60 | 40.61 | 41.46 | 2,315,770 | +0.39(+0.95%) |
Mar 14, 2024 | 41.68 | 41.73 | 40.80 | 41.07 | 1,242,208 | -0.65(-1.56%) |
Mar 13, 2024 | 42.50 | 42.79 | 41.66 | 41.72 | 1,477,888 | -0.86(-2.02%) |
Mar 12, 2024 | 42.74 | 42.77 | 42.12 | 42.58 | 1,540,108 | -0.18(-0.42%) |
Mar 11, 2024 | 42.56 | 42.91 | 42.32 | 42.76 | 1,506,928 | +0.22(+0.52%) |
Mar 08, 2024 | 42.43 | 42.64 | 42.22 | 42.54 | 1,186,151 | +0.41(+0.97%) |
Mar 07, 2024 | 41.63 | 42.15 | 41.56 | 42.13 | 1,470,686 | +0.63(+1.52%) |
Mar 06, 2024 | 41.81 | 41.95 | 41.20 | 41.50 | 1,821,995 | -0.26(-0.62%) |
Mar 05, 2024 | 41.91 | 42.13 | 41.57 | 41.76 | 1,427,446 | -0.11(-0.26%) |
Mar 04, 2024 | 41.17 | 42.00 | 41.15 | 41.87 | 1,188,173 | +0.65(+1.58%) |
Mar 01, 2024 | 40.60 | 41.27 | 39.94 | 41.22 | 1,855,868 | +0.53(+1.30%) |
Feb 29, 2024 | 41.09 | 41.15 | 40.60 | 40.69 | 1,828,875 | -0.07(-0.17%) |
Feb 28, 2024 | 40.60 | 40.99 | 40.26 | 40.76 | 1,710,299 | +0.06(+0.15%) |
Feb 27, 2024 | 41.40 | 41.42 | 40.60 | 40.70 | 1,793,107 | -0.45(-1.09%) |
Feb 26, 2024 | 41.37 | 41.62 | 41.14 | 41.15 | 1,827,687 | -0.33(-0.80%) |
Feb 23, 2024 | 41.22 | 41.81 | 41.03 | 41.48 | 1,691,663 | +0.33(+0.80%) |
Feb 22, 2024 | 41.15 | 41.27 | 40.84 | 41.15 | 1,649,589 | -0.11(-0.27%) |
Feb 21, 2024 | 41.20 | 41.37 | 40.86 | 41.26 | 2,768,334 | +0.26(+0.63%) |
Feb 20, 2024 | 40.74 | 41.06 | 40.58 | 41.00 | 3,585,440 | +0.20(+0.49%) |
Feb 16, 2024 | 40.33 | 41.05 | 40.08 | 40.80 | 1,980,338 | +0.15(+0.37%) |
Feb 15, 2024 | 40.27 | 40.74 | 40.15 | 40.65 | 1,641,830 | +0.67(+1.68%) |
Feb 14, 2024 | 39.82 | 40.03 | 39.59 | 39.98 | 1,943,027 | +0.26(+0.65%) |
Feb 13, 2024 | 39.25 | 39.73 | 38.88 | 39.72 | 1,716,156 | -0.27(-0.68%) |
Feb 12, 2024 | 39.74 | 40.00 | 39.60 | 39.99 | 1,178,766 | +0.29(+0.73%) |
Feb 09, 2024 | 39.88 | 40.13 | 39.41 | 39.70 | 1,324,164 | -0.17(-0.43%) |
Feb 08, 2024 | 39.67 | 40.45 | 39.27 | 39.87 | 2,052,637 | -0.11(-0.28%) |
Feb 07, 2024 | 40.28 | 40.34 | 39.83 | 39.98 | 1,134,090 | -0.24(-0.60%) |
Feb 06, 2024 | 39.66 | 40.45 | 39.53 | 40.22 | 963,599 | +0.59(+1.49%) |
Feb 05, 2024 | 40.27 | 40.27 | 39.55 | 39.63 | 1,350,722 | -1.17(-2.87%) |
Feb 02, 2024 | 40.91 | 41.05 | 40.35 | 40.80 | 2,360,341 | -0.53(-1.28%) |