Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 39.31 | 39.65 | 39.18 | 39.30 | 53,584 | +0.16(+0.41%) |
Apr 19, 2024 | 39.04 | 39.21 | 38.88 | 39.14 | 15,482 | +0.04(+0.10%) |
Apr 18, 2024 | 39.51 | 39.52 | 39.10 | 39.10 | 13,776 | -0.48(-1.21%) |
Apr 17, 2024 | 40.06 | 40.06 | 39.57 | 39.58 | 44,895 | -0.31(-0.78%) |
Apr 16, 2024 | 39.74 | 40.23 | 39.74 | 39.89 | 37,875 | +0.26(+0.66%) |
Apr 15, 2024 | 40.26 | 40.32 | 39.45 | 39.63 | 19,128 | -0.52(-1.30%) |
Apr 12, 2024 | 41.15 | 41.15 | 40.00 | 40.15 | 102,861 | -1.24(-3.00%) |
Apr 11, 2024 | 41.51 | 41.56 | 41.05 | 41.39 | 17,661 | +0.15(+0.36%) |
Apr 10, 2024 | 41.31 | 41.34 | 41.04 | 41.24 | 79,476 | -0.77(-1.83%) |
Apr 09, 2024 | 41.82 | 42.01 | 41.74 | 42.01 | 24,025 | +0.37(+0.89%) |
Apr 08, 2024 | 41.78 | 41.78 | 41.62 | 41.64 | 49,265 | -0.06(-0.14%) |
Apr 05, 2024 | 41.47 | 41.84 | 41.33 | 41.70 | 25,390 | +0.15(+0.36%) |
Apr 04, 2024 | 42.22 | 42.29 | 41.48 | 41.55 | 24,836 | -0.33(-0.79%) |
Apr 03, 2024 | 41.91 | 42.18 | 41.83 | 41.88 | 19,095 | -0.12(-0.29%) |
Apr 02, 2024 | 42.22 | 42.22 | 41.96 | 42.00 | 25,750 | -0.64(-1.50%) |
Apr 01, 2024 | 43.41 | 43.41 | 42.46 | 42.64 | 44,964 | -0.49(-1.14%) |
Mar 28, 2024 | 43.07 | 43.28 | 42.92 | 43.13 | 107,053 | +0.15(+0.35%) |
Mar 27, 2024 | 42.50 | 42.98 | 42.43 | 42.98 | 19,606 | +0.86(+2.04%) |
Mar 26, 2024 | 42.51 | 42.62 | 42.09 | 42.12 | 26,277 | -0.19(-0.45%) |
Mar 25, 2024 | 42.71 | 42.85 | 42.30 | 42.31 | 141,282 | -0.23(-0.54%) |
Mar 22, 2024 | 43.06 | 43.17 | 42.54 | 42.54 | 77,482 | -0.54(-1.25%) |
Mar 21, 2024 | 43.24 | 43.41 | 43.00 | 43.08 | 20,761 | +0.09(+0.21%) |
Mar 20, 2024 | 42.42 | 43.02 | 42.28 | 42.99 | 26,438 | +0.48(+1.13%) |
Mar 19, 2024 | 41.95 | 42.59 | 41.95 | 42.51 | 11,329 | +0.41(+0.97%) |
Mar 18, 2024 | 42.50 | 42.50 | 42.10 | 42.10 | 9,260 | -0.35(-0.82%) |
Mar 15, 2024 | 42.20 | 42.45 | 42.14 | 42.45 | 7,702 | +0.23(+0.54%) |
Mar 14, 2024 | 42.57 | 42.57 | 41.95 | 42.22 | 13,962 | -0.39(-0.91%) |
Mar 13, 2024 | 42.87 | 42.89 | 42.50 | 42.61 | 55,108 | +0.03(+0.07%) |
Mar 12, 2024 | 42.55 | 42.63 | 42.40 | 42.58 | 12,736 | -0.01(-0.02%) |
Mar 11, 2024 | 42.79 | 42.79 | 42.39 | 42.59 | 22,634 | -0.25(-0.58%) |
Mar 08, 2024 | 42.84 | 43.08 | 42.55 | 42.84 | 37,424 | -1.06(-2.41%) |
Mar 07, 2024 | 43.83 | 44.15 | 43.82 | 43.89 | 27,986 | +0.18(+0.41%) |
Mar 06, 2024 | 44.06 | 44.06 | 43.65 | 43.71 | 52,466 | +0.01(+0.02%) |
Mar 05, 2024 | 43.81 | 43.81 | 43.56 | 43.70 | 17,330 | -0.15(-0.34%) |
Mar 04, 2024 | 44.43 | 44.43 | 43.80 | 43.85 | 69,945 | -0.61(-1.37%) |
Mar 01, 2024 | 44.42 | 44.53 | 44.36 | 44.46 | 41,485 | +0.22(+0.50%) |
Feb 29, 2024 | 44.71 | 44.79 | 44.19 | 44.24 | 12,232 | -0.50(-1.11%) |
Feb 28, 2024 | 45.30 | 45.30 | 44.73 | 44.74 | 22,125 | -0.57(-1.25%) |
Feb 27, 2024 | 45.28 | 45.43 | 45.02 | 45.31 | 22,339 | +0.25(+0.55%) |
Feb 26, 2024 | 44.85 | 45.18 | 44.85 | 45.06 | 12,505 | +0.02(+0.04%) |
Feb 23, 2024 | 44.86 | 45.05 | 44.69 | 45.04 | 22,473 | +0.29(+0.65%) |
Feb 22, 2024 | 44.62 | 44.78 | 44.42 | 44.75 | 10,965 | +0.40(+0.90%) |
Feb 21, 2024 | 44.09 | 44.38 | 44.09 | 44.35 | 33,576 | +0.05(+0.11%) |
Feb 20, 2024 | 44.68 | 44.87 | 44.24 | 44.30 | 106,951 | -0.67(-1.48%) |
Feb 16, 2024 | 44.86 | 45.21 | 44.80 | 44.97 | 16,298 | -0.05(-0.11%) |
Feb 15, 2024 | 44.16 | 45.02 | 44.16 | 45.02 | 47,794 | +1.16(+2.63%) |
Feb 14, 2024 | 43.59 | 43.86 | 43.47 | 43.86 | 102,114 | +0.58(+1.33%) |
Feb 13, 2024 | 43.71 | 43.81 | 43.08 | 43.28 | 62,975 | -1.22(-2.73%) |
Feb 12, 2024 | 44.19 | 44.56 | 44.19 | 44.50 | 40,156 | +0.85(+1.94%) |
Feb 09, 2024 | 43.18 | 43.73 | 43.18 | 43.65 | 60,465 | +0.50(+1.15%) |
Feb 08, 2024 | 42.85 | 43.17 | 42.71 | 43.15 | 11,713 | +0.36(+0.84%) |
Feb 07, 2024 | 43.37 | 43.37 | 42.80 | 42.80 | 16,753 | -0.53(-1.22%) |
Feb 06, 2024 | 42.50 | 43.32 | 42.50 | 43.32 | 25,579 | +1.00(+2.35%) |
Feb 05, 2024 | 42.47 | 42.47 | 42.14 | 42.33 | 16,031 | +0.10(+0.24%) |
Feb 02, 2024 | 42.29 | 42.49 | 41.97 | 42.23 | 19,574 | -0.34(-0.80%) |