Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.58 | 41.67 | 41.57 | 41.67 | 36,199 | +0.09(+0.22%) |
Apr 25, 2024 | 41.47 | 41.59 | 41.47 | 41.58 | 9,985 | -0.09(-0.22%) |
Apr 24, 2024 | 41.80 | 41.80 | 41.64 | 41.67 | 23,075 | -0.18(-0.43%) |
Apr 23, 2024 | 41.65 | 41.93 | 41.65 | 41.85 | 7,124 | +0.17(+0.42%) |
Apr 22, 2024 | 41.64 | 41.69 | 41.62 | 41.68 | 15,899 | +0.03(+0.06%) |
Apr 19, 2024 | 41.62 | 41.72 | 41.62 | 41.65 | 7,398 | +0.05(+0.12%) |
Apr 18, 2024 | 41.89 | 41.89 | 41.60 | 41.60 | 27,331 | -0.18(-0.43%) |
Apr 17, 2024 | 41.86 | 41.86 | 41.65 | 41.78 | 9,730 | +0.31(+0.75%) |
Apr 16, 2024 | 41.64 | 41.64 | 41.44 | 41.47 | 5,201 | -0.17(-0.41%) |
Apr 15, 2024 | 41.59 | 41.79 | 41.57 | 41.64 | 13,510 | -0.34(-0.81%) |
Apr 12, 2024 | 41.97 | 42.00 | 41.96 | 41.98 | 14,858 | +0.15(+0.36%) |
Apr 11, 2024 | 41.96 | 41.99 | 41.77 | 41.83 | 8,795 | -0.03(-0.07%) |
Apr 10, 2024 | 42.07 | 42.07 | 41.85 | 41.86 | 8,677 | -0.52(-1.23%) |
Apr 09, 2024 | 42.35 | 42.40 | 42.35 | 42.38 | 11,380 | +0.11(+0.25%) |
Apr 08, 2024 | 42.30 | 42.30 | 42.20 | 42.27 | 24,169 | -0.05(-0.12%) |
Apr 05, 2024 | 42.37 | 42.41 | 42.33 | 42.33 | 7,035 | -0.22(-0.53%) |
Apr 04, 2024 | 42.50 | 42.55 | 42.48 | 42.55 | 6,055 | +0.10(+0.24%) |
Apr 03, 2024 | 42.29 | 42.45 | 42.29 | 42.45 | 16,779 | +0.03(+0.08%) |
Apr 02, 2024 | 42.30 | 42.42 | 42.27 | 42.42 | 13,577 | -0.02(-0.05%) |
Apr 01, 2024 | 42.59 | 42.61 | 42.39 | 42.44 | 10,276 | -0.30(-0.70%) |
Mar 28, 2024 | 42.76 | 42.79 | 42.72 | 42.74 | 3,305 | -0.03(-0.07%) |
Mar 27, 2024 | 42.70 | 42.80 | 42.77 | 8,146 | +0.11(+0.27%) | |
Mar 26, 2024 | 42.46 | 42.70 | 42.46 | 42.65 | 11,659 | -0.01(-0.01%) |
Mar 25, 2024 | 42.64 | 42.68 | 42.61 | 42.66 | 16,496 | -0.04(-0.10%) |
Mar 22, 2024 | 42.74 | 42.74 | 42.66 | 42.70 | 6,287 | +0.13(+0.32%) |
Mar 21, 2024 | 42.64 | 42.68 | 42.54 | 42.57 | 8,298 | +0.04(+0.08%) |
Mar 20, 2024 | 42.61 | 42.61 | 42.43 | 42.53 | 24,468 | +0.14(+0.33%) |
Mar 19, 2024 | 42.35 | 42.40 | 42.31 | 42.40 | 9,572 | +0.14(+0.34%) |
Mar 18, 2024 | 42.23 | 42.35 | 42.23 | 42.25 | 6,803 | -0.07(-0.16%) |
Mar 15, 2024 | 42.32 | 42.33 | 42.30 | 42.32 | 3,170 | -0.02(-0.06%) |
Mar 14, 2024 | 42.45 | 42.49 | 42.34 | 42.35 | 15,084 | -0.32(-0.76%) |
Mar 13, 2024 | 42.68 | 42.69 | 42.64 | 42.67 | 6,908 | -0.03(-0.08%) |
Mar 12, 2024 | 42.80 | 42.80 | 42.69 | 42.70 | 6,881 | -0.10(-0.24%) |
Mar 11, 2024 | 42.89 | 42.89 | 42.78 | 42.81 | 16,541 | -0.09(-0.22%) |
Mar 08, 2024 | 42.88 | 42.94 | 42.87 | 42.90 | 5,016 | +0.10(+0.23%) |
Mar 07, 2024 | 43.03 | 43.03 | 42.75 | 42.80 | 12,234 | +0.10(+0.24%) |
Mar 06, 2024 | 42.69 | 42.72 | 42.67 | 42.70 | 2,735 | +0.09(+0.22%) |
Mar 05, 2024 | 42.61 | 42.64 | 42.59 | 42.61 | 8,410 | +0.19(+0.44%) |
Mar 04, 2024 | 42.43 | 42.45 | 42.40 | 42.42 | 12,131 | -0.04(-0.08%) |
Mar 01, 2024 | 42.21 | 42.46 | 42.21 | 42.46 | 10,673 | +0.17(+0.40%) |
Feb 29, 2024 | 42.20 | 42.34 | 42.20 | 42.28 | 8,692 | +0.12(+0.28%) |
Feb 28, 2024 | 42.10 | 42.17 | 42.09 | 42.17 | 10,638 | +0.06(+0.15%) |
Feb 27, 2024 | 42.20 | 42.20 | 42.10 | 42.10 | 6,888 | -0.10(-0.23%) |
Feb 26, 2024 | 42.22 | 42.24 | 42.20 | 42.20 | 9,633 | -0.04(-0.09%) |
Feb 23, 2024 | 42.05 | 42.27 | 42.05 | 42.23 | 19,152 | +0.19(+0.45%) |
Feb 22, 2024 | 42.00 | 42.09 | 42.00 | 42.05 | 8,485 | -0.03(-0.07%) |
Feb 21, 2024 | 42.25 | 42.26 | 42.08 | 42.08 | 11,159 | -0.17(-0.40%) |
Feb 20, 2024 | 42.23 | 42.29 | 42.23 | 42.24 | 6,676 | +0.09(+0.21%) |
Feb 16, 2024 | 42.20 | 42.20 | 42.15 | 42.16 | 12,742 | -0.13(-0.31%) |
Feb 15, 2024 | 42.39 | 42.39 | 42.24 | 42.28 | 6,514 | +0.13(+0.31%) |
Feb 14, 2024 | 41.95 | 42.20 | 41.95 | 42.16 | 21,668 | +0.14(+0.33%) |
Feb 13, 2024 | 42.21 | 42.21 | 42.02 | 42.02 | 11,696 | -0.43(-1.01%) |
Feb 12, 2024 | 42.39 | 42.49 | 42.39 | 42.44 | 11,410 | +0.08(+0.19%) |
Feb 09, 2024 | 42.44 | 42.44 | 42.33 | 42.36 | 7,347 | -0.09(-0.21%) |
Feb 08, 2024 | 42.46 | 42.52 | 42.41 | 42.45 | 10,349 | -0.11(-0.26%) |
Feb 07, 2024 | 42.61 | 42.68 | 42.54 | 42.56 | 39,350 | -0.06(-0.14%) |
Feb 06, 2024 | 42.39 | 42.64 | 42.39 | 42.62 | 9,553 | +0.22(+0.52%) |
Feb 05, 2024 | 42.49 | 42.51 | 42.40 | 42.40 | 15,302 | -0.34(-0.79%) |
Feb 02, 2024 | 42.74 | 42.79 | 42.71 | 42.74 | 10,964 | -0.45(-1.03%) |