Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 39.63 | 39.77 | 39.40 | 39.55 | 80,522 | -0.02(-0.05%) |
Apr 17, 2024 | 39.65 | 39.88 | 39.51 | 39.57 | 56,372 | -0.17(-0.43%) |
Apr 16, 2024 | 40.07 | 40.07 | 39.67 | 39.74 | 66,904 | -0.47(-1.17%) |
Apr 15, 2024 | 41.05 | 41.06 | 40.07 | 40.21 | 96,778 | -0.59(-1.45%) |
Apr 12, 2024 | 41.15 | 41.15 | 40.68 | 40.80 | 77,242 | -0.56(-1.35%) |
Apr 11, 2024 | 41.35 | 41.55 | 40.97 | 41.36 | 63,675 | +0.15(+0.36%) |
Apr 10, 2024 | 41.78 | 41.92 | 41.01 | 41.21 | 73,194 | -1.45(-3.40%) |
Apr 09, 2024 | 42.42 | 42.66 | 42.32 | 42.66 | 67,415 | +0.37(+0.87%) |
Apr 08, 2024 | 41.89 | 42.30 | 41.89 | 42.29 | 74,467 | +0.64(+1.54%) |
Apr 05, 2024 | 41.40 | 41.71 | 41.28 | 41.65 | 93,192 | +0.25(+0.60%) |
Apr 04, 2024 | 41.95 | 42.17 | 41.34 | 41.40 | 46,918 | -0.27(-0.65%) |
Apr 03, 2024 | 41.50 | 41.75 | 41.47 | 41.67 | 41,250 | -0.03(-0.07%) |
Apr 02, 2024 | 41.93 | 41.93 | 41.52 | 41.70 | 85,366 | -0.53(-1.26%) |
Apr 01, 2024 | 42.85 | 42.85 | 42.14 | 42.23 | 46,723 | -0.59(-1.38%) |
Mar 28, 2024 | 42.56 | 42.91 | 42.56 | 42.82 | 581,174 | +0.29(+0.68%) |
Mar 27, 2024 | 41.90 | 42.55 | 41.90 | 42.53 | 58,892 | +0.91(+2.19%) |
Mar 26, 2024 | 41.87 | 41.88 | 41.62 | 41.62 | 59,937 | -0.15(-0.36%) |
Mar 25, 2024 | 42.01 | 42.15 | 41.77 | 41.77 | 58,596 | -0.26(-0.62%) |
Mar 22, 2024 | 42.44 | 42.51 | 42.00 | 42.03 | 57,782 | -0.43(-1.01%) |
Mar 21, 2024 | 42.40 | 42.61 | 42.23 | 42.46 | 63,977 | +0.26(+0.62%) |
Mar 20, 2024 | 41.67 | 42.27 | 41.58 | 42.20 | 66,723 | +0.37(+0.88%) |
Mar 19, 2024 | 41.80 | 41.96 | 41.66 | 41.83 | 92,946 | +0.05(+0.12%) |
Mar 18, 2024 | 41.85 | 41.93 | 41.72 | 41.78 | 52,478 | +0.02(+0.06%) |
Mar 15, 2024 | 41.72 | 41.91 | 41.54 | 41.76 | 102,737 | -0.01(-0.02%) |
Mar 14, 2024 | 42.29 | 42.29 | 41.48 | 41.77 | 54,307 | -0.50(-1.18%) |
Mar 13, 2024 | 42.42 | 42.56 | 42.24 | 42.26 | 52,967 | -0.18(-0.42%) |
Mar 12, 2024 | 42.54 | 42.58 | 42.19 | 42.44 | 131,260 | -0.11(-0.26%) |
Mar 11, 2024 | 42.69 | 42.86 | 42.42 | 42.55 | 52,373 | -0.19(-0.44%) |
Mar 08, 2024 | 42.46 | 42.87 | 42.46 | 42.74 | 91,185 | +0.48(+1.13%) |
Mar 07, 2024 | 42.34 | 42.49 | 42.09 | 42.26 | 139,726 | +0.12(+0.28%) |
Mar 06, 2024 | 42.26 | 42.28 | 42.03 | 42.14 | 175,793 | +0.30(+0.71%) |
Mar 05, 2024 | 42.17 | 42.35 | 41.74 | 41.85 | 57,178 | -0.45(-1.06%) |
Mar 04, 2024 | 41.98 | 42.33 | 41.64 | 42.29 | 107,569 | +0.26(+0.61%) |
Mar 01, 2024 | 41.64 | 42.14 | 41.24 | 42.03 | 116,128 | +0.40(+0.95%) |
Feb 29, 2024 | 41.73 | 41.84 | 41.51 | 41.64 | 62,442 | +0.18(+0.43%) |
Feb 28, 2024 | 41.09 | 41.70 | 41.03 | 41.46 | 88,045 | +0.19(+0.46%) |
Feb 27, 2024 | 41.42 | 41.62 | 41.26 | 41.27 | 50,195 | -0.05(-0.12%) |
Feb 26, 2024 | 41.65 | 41.76 | 41.26 | 41.32 | 52,905 | -0.38(-0.91%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.68 | 41.70 | 47,417 | -0.10(-0.24%) |
Feb 22, 2024 | 41.91 | 42.00 | 41.72 | 41.80 | 69,276 | +0.01(+0.02%) |
Feb 21, 2024 | 41.54 | 41.82 | 41.44 | 41.79 | 167,605 | +0.29(+0.69%) |
Feb 20, 2024 | 41.48 | 41.70 | 41.39 | 41.50 | 94,158 | -0.14(-0.33%) |
Feb 16, 2024 | 41.56 | 41.86 | 41.35 | 41.64 | 57,870 | -0.29(-0.69%) |
Feb 15, 2024 | 41.24 | 41.93 | 41.24 | 41.92 | 56,407 | +0.93(+2.28%) |
Feb 14, 2024 | 40.96 | 41.25 | 40.73 | 40.99 | 187,377 | +0.26(+0.63%) |
Feb 13, 2024 | 40.73 | 40.94 | 40.32 | 40.73 | 93,104 | -0.87(-2.10%) |
Feb 12, 2024 | 41.64 | 41.81 | 41.54 | 41.61 | 73,936 | -0.01(-0.02%) |
Feb 09, 2024 | 41.61 | 41.66 | 41.25 | 41.62 | 113,015 | -0.03(-0.07%) |
Feb 08, 2024 | 41.28 | 41.70 | 41.28 | 41.65 | 69,645 | +0.28(+0.67%) |
Feb 07, 2024 | 41.50 | 41.57 | 41.25 | 41.37 | 210,141 | -0.10(-0.24%) |
Feb 06, 2024 | 40.99 | 41.50 | 40.99 | 41.47 | 86,952 | +0.51(+1.24%) |
Feb 05, 2024 | 41.30 | 41.30 | 40.86 | 40.96 | 132,504 | -0.67(-1.60%) |
Feb 02, 2024 | 41.76 | 41.84 | 41.16 | 41.63 | 80,481 | -0.48(-1.13%) |