Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 40.29 | 40.47 | 40.29 | 40.44 | 71,010 | +0.19(+0.47%) |
Apr 22, 2024 | 40.15 | 40.28 | 40.13 | 40.25 | 188,726 | +0.21(+0.52%) |
Apr 19, 2024 | 40.01 | 40.12 | 40.01 | 40.04 | 207,889 | +0.03(+0.07%) |
Apr 18, 2024 | 39.97 | 40.04 | 39.90 | 40.01 | 639,980 | +0.06(+0.15%) |
Apr 17, 2024 | 40.03 | 40.10 | 39.94 | 39.95 | 1,933,660 | +0.02(+0.05%) |
Apr 16, 2024 | 40.02 | 40.05 | 39.91 | 39.93 | 517,421 | -0.15(-0.37%) |
Apr 15, 2024 | 40.33 | 40.33 | 40.03 | 40.08 | 265,142 | -0.25(-0.62%) |
Apr 12, 2024 | 40.24 | 40.33 | 40.24 | 40.33 | 238,073 | +0.02(+0.04%) |
Apr 11, 2024 | 40.36 | 40.40 | 40.22 | 40.31 | 318,714 | -0.03(-0.06%) |
Apr 10, 2024 | 40.42 | 40.48 | 40.26 | 40.34 | 257,162 | -0.34(-0.84%) |
Apr 09, 2024 | 40.67 | 40.72 | 40.59 | 40.68 | 137,159 | +0.07(+0.17%) |
Apr 08, 2024 | 40.48 | 40.61 | 40.48 | 40.61 | 459,787 | +0.13(+0.32%) |
Apr 05, 2024 | 40.50 | 40.53 | 40.46 | 40.48 | 157,070 | +0.00(+0.00%) |
Apr 04, 2024 | 40.63 | 40.67 | 40.43 | 40.48 | 156,643 | -0.08(-0.20%) |
Apr 03, 2024 | 40.46 | 40.57 | 40.43 | 40.56 | 159,368 | +0.01(+0.02%) |
Apr 02, 2024 | 40.48 | 40.55 | 40.45 | 40.55 | 139,489 | -0.07(-0.17%) |
Apr 01, 2024 | 40.80 | 40.80 | 40.59 | 40.62 | 214,045 | -0.18(-0.44%) |
Mar 28, 2024 | 40.83 | 40.86 | 40.76 | 40.80 | 260,385 | -0.06(-0.15%) |
Mar 27, 2024 | 40.74 | 40.86 | 40.73 | 40.86 | 154,024 | +0.20(+0.49%) |
Mar 26, 2024 | 40.73 | 40.75 | 40.64 | 40.66 | 809,330 | -0.08(-0.19%) |
Mar 25, 2024 | 40.69 | 40.76 | 40.69 | 40.74 | 504,520 | -0.04(-0.10%) |
Mar 22, 2024 | 40.81 | 40.85 | 40.77 | 40.78 | 81,093 | -0.02(-0.05%) |
Mar 21, 2024 | 40.91 | 40.91 | 40.77 | 40.80 | 262,857 | -0.09(-0.22%) |
Mar 20, 2024 | 40.77 | 40.90 | 40.71 | 40.89 | 352,048 | +0.08(+0.19%) |
Mar 19, 2024 | 40.64 | 40.81 | 40.62 | 40.81 | 172,230 | +0.18(+0.44%) |
Mar 18, 2024 | 40.67 | 40.69 | 40.60 | 40.63 | 111,569 | -0.04(-0.10%) |
Mar 15, 2024 | 40.56 | 40.67 | 40.49 | 40.67 | 418,194 | +0.11(+0.27%) |
Mar 14, 2024 | 40.76 | 40.77 | 40.50 | 40.56 | 186,145 | -0.17(-0.41%) |
Mar 13, 2024 | 40.75 | 40.81 | 40.70 | 40.73 | 337,550 | -0.02(-0.05%) |
Mar 12, 2024 | 40.77 | 40.77 | 40.63 | 40.75 | 100,262 | +0.02(+0.05%) |
Mar 11, 2024 | 40.67 | 40.73 | 40.65 | 40.73 | 144,550 | +0.03(+0.07%) |
Mar 08, 2024 | 40.74 | 40.84 | 40.66 | 40.70 | 129,822 | +0.02(+0.05%) |
Mar 07, 2024 | 40.72 | 40.74 | 40.66 | 40.68 | 204,932 | +0.03(+0.07%) |
Mar 06, 2024 | 40.65 | 40.70 | 40.60 | 40.65 | 231,405 | +0.11(+0.27%) |
Mar 05, 2024 | 40.56 | 40.66 | 40.52 | 40.54 | 167,192 | -0.03(-0.07%) |
Mar 04, 2024 | 40.54 | 40.62 | 40.49 | 40.57 | 124,714 | +0.04(+0.10%) |
Mar 01, 2024 | 40.44 | 40.54 | 40.34 | 40.53 | 198,074 | +0.17(+0.42%) |
Feb 29, 2024 | 40.38 | 40.45 | 40.35 | 40.36 | 85,203 | -0.01(-0.02%) |
Feb 28, 2024 | 40.30 | 40.41 | 40.28 | 40.37 | 152,737 | +0.02(+0.05%) |
Feb 27, 2024 | 40.33 | 40.35 | 40.25 | 40.35 | 737,126 | +0.06(+0.15%) |
Feb 26, 2024 | 40.36 | 40.36 | 40.20 | 40.29 | 189,234 | -0.03(-0.07%) |
Feb 23, 2024 | 40.33 | 40.37 | 40.28 | 40.32 | 128,745 | +0.06(+0.15%) |
Feb 22, 2024 | 40.21 | 40.26 | 40.16 | 40.26 | 89,639 | +0.18(+0.44%) |
Feb 21, 2024 | 40.11 | 40.14 | 40.02 | 40.09 | 71,153 | -0.04(-0.10%) |
Feb 20, 2024 | 39.98 | 40.15 | 39.98 | 40.12 | 103,987 | +0.11(+0.27%) |
Feb 16, 2024 | 40.04 | 40.08 | 39.99 | 40.02 | 237,289 | -0.14(-0.34%) |
Feb 15, 2024 | 40.13 | 40.18 | 40.04 | 40.15 | 126,890 | +0.11(+0.27%) |
Feb 14, 2024 | 40.00 | 40.06 | 39.96 | 40.05 | 113,452 | +0.15(+0.37%) |
Feb 13, 2024 | 39.88 | 39.99 | 39.78 | 39.90 | 150,440 | -0.30(-0.74%) |
Feb 12, 2024 | 40.27 | 40.29 | 40.13 | 40.19 | 108,051 | -0.05(-0.12%) |
Feb 09, 2024 | 40.17 | 40.27 | 40.13 | 40.24 | 183,039 | +0.11(+0.27%) |
Feb 08, 2024 | 40.11 | 40.20 | 40.09 | 40.13 | 85,990 | -0.01(-0.02%) |
Feb 07, 2024 | 40.20 | 40.20 | 40.06 | 40.14 | 126,883 | +0.01(+0.02%) |
Feb 06, 2024 | 39.96 | 40.15 | 39.96 | 40.13 | 157,091 | +0.24(+0.59%) |
Feb 05, 2024 | 40.03 | 40.03 | 39.83 | 39.90 | 165,198 | -0.24(-0.59%) |
Feb 02, 2024 | 40.06 | 40.19 | 40.06 | 40.13 | 212,150 | -0.15(-0.37%) |