Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 40.50 | 40.71 | 40.39 | 40.42 | 258,232 | +0.00(+0.00%) |
Apr 17, 2024 | 40.66 | 40.73 | 40.32 | 40.42 | 646,262 | -0.51(-1.25%) |
Apr 16, 2024 | 41.06 | 41.12 | 40.87 | 40.93 | 460,834 | -0.44(-1.06%) |
Apr 15, 2024 | 41.99 | 42.02 | 41.34 | 41.37 | 93,184 | +0.07(+0.18%) |
Apr 12, 2024 | 41.44 | 41.59 | 41.25 | 41.30 | 39,220 | -0.55(-1.30%) |
Apr 11, 2024 | 41.70 | 41.87 | 41.46 | 41.84 | 44,401 | +0.49(+1.19%) |
Apr 10, 2024 | 41.30 | 41.47 | 41.19 | 41.35 | 105,007 | -0.36(-0.86%) |
Apr 09, 2024 | 41.90 | 41.90 | 41.50 | 41.71 | 58,796 | +0.17(+0.41%) |
Apr 08, 2024 | 41.58 | 41.70 | 41.54 | 41.54 | 40,196 | +0.27(+0.65%) |
Apr 05, 2024 | 41.21 | 41.35 | 41.12 | 41.27 | 63,083 | +0.25(+0.61%) |
Apr 04, 2024 | 41.88 | 41.88 | 41.02 | 41.02 | 524,089 | -0.57(-1.37%) |
Apr 03, 2024 | 41.35 | 41.66 | 41.35 | 41.59 | 160,163 | +0.34(+0.82%) |
Apr 02, 2024 | 41.22 | 41.27 | 41.06 | 41.25 | 84,406 | -0.25(-0.60%) |
Apr 01, 2024 | 41.51 | 41.52 | 41.35 | 41.50 | 218,120 | -0.55(-1.31%) |
Mar 28, 2024 | 41.89 | 42.08 | 41.87 | 42.05 | 480,763 | -0.09(-0.21%) |
Mar 27, 2024 | 42.10 | 42.15 | 41.98 | 42.14 | 83,036 | +0.11(+0.26%) |
Mar 26, 2024 | 42.06 | 42.18 | 42.00 | 42.03 | 79,672 | +0.21(+0.50%) |
Mar 25, 2024 | 41.75 | 41.91 | 41.71 | 41.82 | 88,279 | -0.47(-1.11%) |
Mar 22, 2024 | 42.32 | 42.36 | 42.23 | 42.29 | 124,960 | -0.07(-0.17%) |
Mar 21, 2024 | 42.22 | 42.37 | 42.16 | 42.36 | 196,718 | +0.39(+0.93%) |
Mar 20, 2024 | 41.91 | 42.01 | 41.78 | 41.97 | 155,223 | +0.39(+0.94%) |
Mar 19, 2024 | 41.35 | 41.67 | 41.30 | 41.58 | 64,843 | +0.58(+1.41%) |
Mar 18, 2024 | 40.84 | 41.00 | 40.77 | 41.00 | 138,006 | +0.70(+1.74%) |
Mar 15, 2024 | 40.11 | 40.34 | 40.11 | 40.30 | 550,483 | +0.51(+1.28%) |
Mar 14, 2024 | 40.00 | 40.02 | 39.66 | 39.79 | 154,512 | -0.05(-0.13%) |
Mar 13, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 89,722 | -0.31(-0.77%) |
Mar 12, 2024 | 39.89 | 40.19 | 39.81 | 40.15 | 199,587 | +0.42(+1.06%) |
Mar 11, 2024 | 39.84 | 39.85 | 39.61 | 39.73 | 369,456 | -0.90(-2.22%) |
Mar 08, 2024 | 40.86 | 40.96 | 40.60 | 40.63 | 198,293 | -0.39(-0.95%) |
Mar 07, 2024 | 40.97 | 41.08 | 40.89 | 41.02 | 99,666 | -0.35(-0.85%) |
Mar 06, 2024 | 41.33 | 41.50 | 41.24 | 41.37 | 121,973 | +0.49(+1.20%) |
Mar 05, 2024 | 41.05 | 41.13 | 40.81 | 40.88 | 70,905 | +0.05(+0.12%) |
Mar 04, 2024 | 40.89 | 40.92 | 40.76 | 40.83 | 88,311 | -0.15(-0.37%) |
Mar 01, 2024 | 40.85 | 40.98 | 40.77 | 40.98 | 164,174 | +0.79(+1.97%) |
Feb 29, 2024 | 40.23 | 40.23 | 39.98 | 40.19 | 77,700 | +0.10(+0.25%) |
Feb 28, 2024 | 40.09 | 40.20 | 40.04 | 40.09 | 36,252 | -0.22(-0.55%) |
Feb 27, 2024 | 40.24 | 40.34 | 40.23 | 40.31 | 64,270 | +0.03(+0.07%) |
Feb 26, 2024 | 40.40 | 40.41 | 40.23 | 40.28 | 88,137 | +0.05(+0.12%) |
Feb 23, 2024 | 40.20 | 40.31 | 40.20 | 40.23 | 68,121 | +0.09(+0.22%) |
Feb 22, 2024 | 40.09 | 40.18 | 40.02 | 40.14 | 350,466 | +0.70(+1.78%) |
Feb 21, 2024 | 39.42 | 39.53 | 39.33 | 39.44 | 391,895 | -0.01(-0.03%) |
Feb 20, 2024 | 39.44 | 39.50 | 39.32 | 39.45 | 62,436 | +0.10(+0.25%) |
Feb 16, 2024 | 39.41 | 39.50 | 39.27 | 39.35 | 314,152 | +0.09(+0.23%) |
Feb 15, 2024 | 39.04 | 39.31 | 39.00 | 39.26 | 263,890 | +0.20(+0.51%) |
Feb 14, 2024 | 38.95 | 39.06 | 38.84 | 39.06 | 271,197 | +0.11(+0.28%) |
Feb 13, 2024 | 39.09 | 39.15 | 38.81 | 38.95 | 216,479 | +0.24(+0.62%) |
Feb 12, 2024 | 38.57 | 38.83 | 38.57 | 38.71 | 58,318 | +0.19(+0.49%) |
Feb 09, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 42,954 | +0.15(+0.39%) |
Feb 08, 2024 | 38.31 | 38.37 | 38.14 | 38.37 | 298,259 | +0.19(+0.50%) |
Feb 07, 2024 | 38.11 | 38.19 | 38.02 | 38.18 | 44,316 | +0.37(+0.98%) |
Feb 06, 2024 | 37.85 | 37.97 | 37.71 | 37.81 | 154,944 | -0.23(-0.60%) |
Feb 05, 2024 | 38.10 | 38.16 | 37.92 | 38.04 | 77,425 | -0.12(-0.31%) |
Feb 02, 2024 | 37.91 | 38.17 | 37.84 | 38.16 | 233,310 | +0.32(+0.85%) |