Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 42.53 | 42.63 | 42.34 | 42.58 | 502,610 | +0.24(+0.57%) |
Apr 17, 2024 | 42.30 | 42.51 | 42.08 | 42.34 | 709,301 | +0.26(+0.62%) |
Apr 16, 2024 | 42.46 | 42.47 | 42.03 | 42.08 | 1,027,292 | -0.38(-0.89%) |
Apr 15, 2024 | 43.01 | 43.16 | 42.31 | 42.46 | 1,223,477 | -0.25(-0.59%) |
Apr 12, 2024 | 43.19 | 43.28 | 42.63 | 42.71 | 812,193 | -0.56(-1.29%) |
Apr 11, 2024 | 43.56 | 43.62 | 43.09 | 43.27 | 652,764 | -0.15(-0.35%) |
Apr 10, 2024 | 43.72 | 43.72 | 43.22 | 43.42 | 1,257,859 | -0.83(-1.88%) |
Apr 09, 2024 | 44.04 | 44.25 | 43.95 | 44.25 | 722,450 | +0.32(+0.73%) |
Apr 08, 2024 | 43.88 | 44.08 | 43.84 | 43.93 | 495,794 | +0.10(+0.23%) |
Apr 05, 2024 | 43.74 | 43.91 | 43.46 | 43.83 | 935,355 | +0.05(+0.11%) |
Apr 04, 2024 | 44.28 | 44.42 | 43.68 | 43.78 | 873,661 | -0.22(-0.50%) |
Apr 03, 2024 | 44.13 | 44.22 | 43.92 | 44.00 | 647,383 | -0.13(-0.29%) |
Apr 02, 2024 | 44.14 | 44.27 | 44.05 | 44.13 | 364,159 | -0.07(-0.16%) |
Apr 01, 2024 | 44.41 | 44.41 | 44.08 | 44.20 | 435,248 | -0.20(-0.45%) |
Mar 28, 2024 | 44.15 | 44.48 | 44.45 | 44.40 | 414,457 | +0.27(+0.61%) |
Mar 27, 2024 | 43.49 | 44.13 | 43.48 | 44.13 | 478,964 | +0.89(+2.06%) |
Mar 26, 2024 | 43.64 | 43.69 | 43.24 | 43.24 | 437,274 | -0.32(-0.73%) |
Mar 25, 2024 | 43.54 | 43.81 | 43.53 | 43.56 | 435,291 | +0.02(+0.05%) |
Mar 22, 2024 | 43.92 | 43.97 | 43.54 | 43.54 | 428,215 | -0.28(-0.64%) |
Mar 21, 2024 | 43.72 | 44.00 | 43.66 | 43.82 | 563,112 | +0.15(+0.34%) |
Mar 20, 2024 | 43.44 | 43.73 | 43.38 | 43.67 | 731,469 | +0.16(+0.37%) |
Mar 19, 2024 | 43.25 | 43.54 | 43.21 | 43.51 | 596,888 | +0.29(+0.67%) |
Mar 18, 2024 | 43.19 | 43.39 | 42.97 | 43.22 | 366,337 | +0.06(+0.15%) |
Mar 15, 2024 | 42.91 | 43.29 | 42.91 | 43.16 | 639,096 | +0.07(+0.16%) |
Mar 14, 2024 | 43.37 | 43.42 | 42.82 | 43.09 | 831,281 | -0.40(-0.92%) |
Mar 13, 2024 | 43.48 | 43.78 | 43.39 | 43.48 | 482,059 | +0.16(+0.37%) |
Mar 12, 2024 | 43.44 | 43.52 | 43.17 | 43.33 | 685,038 | -0.06(-0.14%) |
Mar 11, 2024 | 43.05 | 43.45 | 43.05 | 43.39 | 641,365 | +0.24(+0.55%) |
Mar 08, 2024 | 43.00 | 43.24 | 42.94 | 43.15 | 1,035,029 | +0.21(+0.49%) |
Mar 07, 2024 | 42.95 | 43.08 | 42.82 | 42.94 | 740,088 | +0.16(+0.37%) |
Mar 06, 2024 | 42.71 | 42.87 | 42.63 | 42.78 | 715,054 | +0.33(+0.77%) |
Mar 05, 2024 | 42.42 | 42.89 | 42.33 | 42.45 | 584,841 | -0.01(-0.02%) |
Mar 04, 2024 | 42.07 | 42.47 | 42.04 | 42.46 | 681,239 | +0.30(+0.71%) |
Mar 01, 2024 | 42.27 | 42.27 | 41.89 | 42.16 | 559,615 | -0.07(-0.17%) |
Feb 29, 2024 | 42.23 | 42.48 | 42.16 | 42.23 | 631,311 | +0.26(+0.62%) |
Feb 28, 2024 | 41.97 | 42.14 | 41.91 | 41.97 | 427,610 | -0.07(-0.17%) |
Feb 27, 2024 | 41.96 | 42.09 | 41.87 | 42.04 | 561,092 | +0.22(+0.52%) |
Feb 26, 2024 | 42.26 | 42.28 | 41.79 | 41.82 | 599,245 | -0.55(-1.29%) |
Feb 23, 2024 | 42.22 | 42.54 | 42.11 | 42.37 | 738,449 | +0.19(+0.45%) |
Feb 22, 2024 | 42.03 | 42.25 | 41.83 | 42.18 | 810,517 | +0.02(+0.05%) |
Feb 21, 2024 | 41.86 | 42.16 | 41.76 | 42.16 | 543,935 | +0.38(+0.91%) |
Feb 20, 2024 | 41.70 | 42.10 | 41.58 | 41.78 | 639,187 | +0.03(+0.06%) |
Feb 16, 2024 | 41.51 | 41.88 | 41.36 | 41.75 | 768,424 | +0.07(+0.17%) |
Feb 15, 2024 | 41.06 | 41.72 | 41.06 | 41.69 | 691,246 | +0.76(+1.87%) |
Feb 14, 2024 | 41.05 | 41.06 | 40.74 | 40.92 | 893,233 | +0.04(+0.10%) |
Feb 13, 2024 | 41.23 | 41.35 | 40.57 | 40.88 | 1,480,798 | -0.64(-1.53%) |
Feb 12, 2024 | 41.13 | 41.58 | 41.09 | 41.52 | 596,162 | +0.41(+0.99%) |
Feb 09, 2024 | 41.11 | 41.21 | 40.93 | 41.11 | 573,216 | -0.04(-0.10%) |
Feb 08, 2024 | 41.21 | 41.21 | 40.94 | 41.15 | 649,524 | -0.12(-0.29%) |
Feb 07, 2024 | 41.57 | 41.58 | 41.20 | 41.27 | 812,823 | -0.13(-0.31%) |
Feb 06, 2024 | 41.13 | 41.52 | 41.02 | 41.40 | 548,430 | +0.34(+0.82%) |
Feb 05, 2024 | 41.41 | 41.41 | 41.06 | 41.06 | 757,618 | -0.65(-1.55%) |
Feb 02, 2024 | 41.92 | 41.95 | 41.44 | 41.71 | 1,024,625 | -0.41(-0.97%) |