Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 42.19 | 42.29 | 42.08 | 42.27 | 1,928 | -0.08(-0.19%) |
Apr 23, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 65 | +0.47(+1.12%) |
Apr 22, 2024 | 45.57 | 46.94 | 41.56 | 41.88 | 909 | +0.70(+1.70%) |
Apr 19, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 100 | +0.06(+0.14%) |
Apr 18, 2024 | 41.39 | 41.52 | 41.09 | 41.12 | 2,162 | -0.14(-0.34%) |
Apr 17, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 9 | +0.42(+1.03%) |
Apr 16, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 133 | -0.35(-0.85%) |
Apr 15, 2024 | 41.98 | 41.98 | 41.19 | 41.19 | 434 | -0.37(-0.89%) |
Apr 12, 2024 | 41.82 | 41.82 | 41.32 | 41.56 | 580 | -0.48(-1.14%) |
Apr 11, 2024 | 42.08 | 42.08 | 42.04 | 42.04 | 326 | -0.43(-1.02%) |
Apr 10, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 19 | -0.47(-1.10%) |
Apr 09, 2024 | 42.86 | 42.95 | 42.86 | 42.95 | 569 | -0.28(-0.65%) |
Apr 08, 2024 | 43.15 | 43.23 | 43.15 | 43.23 | 1,085 | +0.59(+1.38%) |
Apr 05, 2024 | 42.69 | 42.69 | 42.64 | 42.64 | 3,111 | -0.04(-0.09%) |
Apr 04, 2024 | 43.42 | 43.42 | 42.68 | 42.68 | 509 | -0.25(-0.59%) |
Apr 03, 2024 | 42.31 | 42.93 | 42.31 | 42.93 | 2,619 | +0.70(+1.66%) |
Apr 02, 2024 | 42.05 | 42.23 | 42.05 | 42.23 | 341 | -0.15(-0.35%) |
Apr 01, 2024 | 42.41 | 42.41 | 42.38 | 42.38 | 372 | -0.04(-0.10%) |
Mar 28, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 100 | -0.09(-0.21%) |
Mar 27, 2024 | 42.43 | 42.51 | 42.43 | 42.51 | 656 | +0.18(+0.43%) |
Mar 26, 2024 | 42.32 | 42.33 | 42.32 | 42.33 | 251 | +0.14(+0.33%) |
Mar 25, 2024 | 42.10 | 42.19 | 42.00 | 42.19 | 662 | +0.31(+0.75%) |
Mar 22, 2024 | 42.03 | 42.03 | 41.76 | 41.88 | 6,897 | -0.20(-0.48%) |
Mar 21, 2024 | 42.14 | 42.14 | 42.08 | 42.08 | 293 | +0.03(+0.07%) |
Mar 20, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 12 | +0.34(+0.82%) |
Mar 19, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 0 | +0.30(+0.73%) |
Mar 18, 2024 | 41.51 | 41.51 | 41.27 | 41.41 | 963 | -0.19(-0.46%) |
Mar 15, 2024 | 41.54 | 41.60 | 41.34 | 41.60 | 7,679 | +0.48(+1.18%) |
Mar 14, 2024 | 41.15 | 41.15 | 40.90 | 41.12 | 5,480 | -0.25(-0.61%) |
Mar 13, 2024 | 41.66 | 41.68 | 41.37 | 41.37 | 3,092 | -0.11(-0.26%) |
Mar 12, 2024 | 41.22 | 41.48 | 41.22 | 41.48 | 564 | +0.53(+1.30%) |
Mar 11, 2024 | 40.73 | 40.95 | 40.73 | 40.95 | 196 | -0.02(-0.04%) |
Mar 08, 2024 | 40.96 | 40.97 | 40.96 | 40.97 | 382 | -0.13(-0.33%) |
Mar 07, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 60 | +0.17(+0.43%) |
Mar 06, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 87 | +0.32(+0.79%) |
Mar 05, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 117 | +0.06(+0.16%) |
Mar 04, 2024 | 40.61 | 40.61 | 38.99 | 40.54 | 7,025 | -0.25(-0.61%) |
Mar 01, 2024 | 40.64 | 40.79 | 40.53 | 40.79 | 7,706 | +0.24(+0.59%) |
Feb 29, 2024 | 40.51 | 40.55 | 40.51 | 40.55 | 265 | +0.08(+0.20%) |
Feb 28, 2024 | 40.55 | 40.61 | 40.47 | 40.47 | 3,560 | -0.28(-0.70%) |
Feb 27, 2024 | 40.72 | 40.76 | 40.72 | 40.76 | 1,673 | +0.13(+0.33%) |
Feb 26, 2024 | 40.69 | 40.69 | 40.62 | 40.62 | 2,594 | -0.07(-0.18%) |
Feb 23, 2024 | 40.76 | 40.84 | 40.41 | 40.70 | 734 | +0.13(+0.32%) |
Feb 22, 2024 | 40.93 | 40.93 | 40.57 | 40.57 | 1,020 | +0.36(+0.91%) |
Feb 21, 2024 | 40.21 | 40.21 | 39.82 | 40.20 | 2,218 | +0.51(+1.28%) |
Feb 20, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 56 | -0.15(-0.38%) |
Feb 16, 2024 | 39.52 | 39.84 | 39.49 | 39.84 | 1,443 | +0.17(+0.43%) |
Feb 15, 2024 | 39.33 | 39.88 | 39.23 | 39.67 | 445 | +0.29(+0.75%) |
Feb 14, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 110 | +0.40(+1.02%) |
Feb 13, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 243 | -0.70(-1.77%) |
Feb 12, 2024 | 39.58 | 39.96 | 39.42 | 39.68 | 2,060 | +0.19(+0.49%) |
Feb 09, 2024 | 39.39 | 39.49 | 39.23 | 39.49 | 1,700 | +0.13(+0.34%) |
Feb 08, 2024 | 39.51 | 39.51 | 39.35 | 39.35 | 524 | -0.09(-0.23%) |
Feb 07, 2024 | 39.59 | 39.59 | 39.44 | 39.44 | 464 | -0.16(-0.39%) |
Feb 06, 2024 | 39.58 | 39.60 | 39.58 | 39.60 | 243 | +0.18(+0.46%) |
Feb 05, 2024 | 39.49 | 39.49 | 39.42 | 39.42 | 331 | -0.34(-0.87%) |
Feb 02, 2024 | 39.78 | 39.78 | 39.63 | 39.76 | 758 | -0.19(-0.49%) |