Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 40.48 | 40.48 | 40.28 | 40.37 | 241,238 | -0.06(-0.15%) |
Apr 23, 2024 | 40.35 | 40.45 | 40.28 | 40.43 | 129,289 | +0.14(+0.35%) |
Apr 22, 2024 | 40.22 | 40.30 | 40.15 | 40.29 | 122,767 | +0.17(+0.42%) |
Apr 19, 2024 | 40.21 | 40.26 | 40.09 | 40.12 | 143,589 | +0.00(+0.00%) |
Apr 18, 2024 | 40.13 | 40.19 | 40.05 | 40.12 | 287,019 | -0.01(-0.02%) |
Apr 17, 2024 | 40.25 | 40.25 | 40.00 | 40.13 | 398,593 | +0.14(+0.35%) |
Apr 16, 2024 | 40.43 | 40.43 | 39.94 | 39.99 | 398,270 | -0.20(-0.49%) |
Apr 15, 2024 | 40.46 | 40.99 | 40.11 | 40.19 | 112,599 | -0.12(-0.30%) |
Apr 12, 2024 | 40.49 | 40.49 | 40.31 | 40.31 | 77,604 | -0.09(-0.22%) |
Apr 11, 2024 | 40.38 | 40.57 | 40.36 | 40.40 | 110,742 | -0.06(-0.15%) |
Apr 10, 2024 | 40.75 | 40.75 | 40.38 | 40.46 | 326,011 | -0.34(-0.83%) |
Apr 09, 2024 | 40.71 | 40.79 | 40.69 | 40.79 | 167,935 | +0.20(+0.49%) |
Apr 08, 2024 | 40.78 | 40.78 | 40.59 | 40.60 | 429,245 | -0.05(-0.12%) |
Apr 05, 2024 | 40.71 | 40.74 | 40.62 | 40.65 | 77,634 | -0.05(-0.12%) |
Apr 04, 2024 | 40.65 | 40.79 | 40.65 | 40.70 | 96,989 | +0.01(+0.02%) |
Apr 03, 2024 | 40.68 | 40.72 | 40.59 | 40.69 | 144,353 | +0.01(+0.02%) |
Apr 02, 2024 | 40.63 | 40.73 | 40.60 | 40.68 | 286,969 | -0.11(-0.27%) |
Apr 01, 2024 | 41.01 | 41.51 | 40.07 | 40.78 | 241,983 | -0.23(-0.56%) |
Mar 28, 2024 | 41.05 | 41.07 | 40.90 | 41.01 | 312,263 | +0.02(+0.05%) |
Mar 27, 2024 | 40.99 | 40.99 | 40.81 | 40.99 | 119,985 | +0.17(+0.41%) |
Mar 26, 2024 | 40.98 | 40.98 | 40.77 | 40.82 | 109,351 | -0.05(-0.12%) |
Mar 25, 2024 | 41.22 | 41.22 | 40.80 | 40.87 | 133,200 | -0.09(-0.22%) |
Mar 22, 2024 | 40.93 | 40.99 | 40.89 | 40.96 | 111,177 | +0.03(+0.07%) |
Mar 21, 2024 | 41.11 | 41.11 | 40.91 | 40.93 | 132,842 | +0.00(+0.00%) |
Mar 20, 2024 | 41.00 | 41.00 | 40.48 | 40.93 | 209,334 | +0.05(+0.12%) |
Mar 19, 2024 | 40.83 | 40.94 | 40.74 | 40.88 | 103,593 | +0.05(+0.12%) |
Mar 18, 2024 | 40.84 | 40.90 | 40.77 | 40.84 | 125,539 | +0.11(+0.27%) |
Mar 15, 2024 | 40.80 | 40.88 | 40.69 | 40.73 | 204,970 | +0.01(+0.02%) |
Mar 14, 2024 | 40.91 | 40.99 | 40.69 | 40.72 | 116,890 | -0.21(-0.51%) |
Mar 13, 2024 | 41.00 | 41.00 | 40.91 | 40.92 | 83,830 | +0.01(+0.02%) |
Mar 12, 2024 | 41.01 | 41.06 | 40.89 | 40.91 | 135,280 | -0.07(-0.17%) |
Mar 11, 2024 | 41.01 | 41.01 | 40.90 | 40.98 | 97,313 | +0.02(+0.05%) |
Mar 08, 2024 | 40.97 | 41.13 | 40.95 | 40.96 | 181,089 | -0.01(-0.02%) |
Mar 07, 2024 | 40.96 | 41.07 | 40.90 | 40.97 | 154,724 | +0.10(+0.24%) |
Mar 06, 2024 | 40.89 | 41.16 | 40.81 | 40.87 | 153,619 | -0.01(-0.02%) |
Mar 05, 2024 | 40.78 | 40.90 | 40.67 | 40.88 | 186,283 | +0.11(+0.27%) |
Mar 04, 2024 | 40.81 | 40.88 | 40.69 | 40.78 | 111,468 | +0.00(+0.00%) |
Mar 01, 2024 | 40.73 | 40.85 | 40.61 | 40.78 | 157,212 | +0.03(+0.07%) |
Feb 29, 2024 | 40.70 | 40.77 | 40.59 | 40.75 | 124,917 | +0.07(+0.17%) |
Feb 28, 2024 | 40.62 | 40.73 | 40.50 | 40.68 | 138,263 | +0.05(+0.12%) |
Feb 27, 2024 | 40.77 | 40.77 | 40.63 | 40.63 | 107,062 | -0.08(-0.19%) |
Feb 26, 2024 | 40.54 | 40.74 | 40.52 | 40.71 | 131,552 | +0.09(+0.22%) |
Feb 23, 2024 | 40.64 | 40.68 | 40.55 | 40.62 | 215,236 | +0.10(+0.24%) |
Feb 22, 2024 | 40.55 | 40.57 | 40.42 | 40.52 | 112,927 | +0.14(+0.34%) |
Feb 21, 2024 | 40.49 | 40.52 | 40.33 | 40.38 | 176,518 | +0.01(+0.02%) |
Feb 20, 2024 | 40.38 | 40.45 | 40.06 | 40.37 | 256,396 | -0.05(-0.13%) |
Feb 16, 2024 | 40.48 | 40.49 | 40.32 | 40.43 | 113,547 | -0.09(-0.22%) |
Feb 15, 2024 | 40.45 | 40.54 | 40.38 | 40.52 | 222,468 | +0.17(+0.41%) |
Feb 14, 2024 | 40.41 | 40.59 | 40.28 | 40.35 | 127,332 | +0.08(+0.20%) |
Feb 13, 2024 | 40.48 | 40.48 | 40.15 | 40.27 | 145,044 | -0.30(-0.73%) |
Feb 12, 2024 | 40.63 | 40.95 | 40.47 | 40.56 | 142,713 | -0.03(-0.07%) |
Feb 09, 2024 | 40.61 | 40.65 | 40.52 | 40.59 | 139,464 | +0.05(+0.12%) |
Feb 08, 2024 | 40.64 | 40.72 | 40.54 | 40.54 | 202,674 | -0.02(-0.05%) |
Feb 07, 2024 | 40.61 | 40.68 | 40.53 | 40.56 | 153,071 | +0.01(+0.02%) |
Feb 06, 2024 | 40.42 | 40.63 | 40.34 | 40.55 | 170,182 | +0.20(+0.49%) |
Feb 05, 2024 | 40.50 | 40.53 | 40.27 | 40.36 | 158,188 | -0.23(-0.56%) |
Feb 02, 2024 | 40.65 | 40.65 | 40.48 | 40.58 | 291,166 | -0.14(-0.34%) |