Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 40.31 | 40.76 | 40.14 | 40.53 | 18,766 | +0.24(+0.60%) |
Apr 19, 2024 | 40.02 | 40.35 | 39.67 | 40.29 | 47,992 | +0.16(+0.40%) |
Apr 18, 2024 | 40.76 | 40.94 | 40.11 | 40.13 | 26,852 | -0.33(-0.82%) |
Apr 17, 2024 | 40.96 | 40.96 | 40.18 | 40.46 | 17,785 | -0.08(-0.20%) |
Apr 16, 2024 | 40.78 | 40.95 | 40.40 | 40.54 | 13,777 | -0.28(-0.69%) |
Apr 15, 2024 | 41.31 | 41.79 | 40.55 | 40.82 | 23,740 | -0.55(-1.33%) |
Apr 12, 2024 | 41.78 | 42.03 | 41.20 | 41.37 | 13,955 | -0.87(-2.06%) |
Apr 11, 2024 | 42.51 | 42.51 | 41.95 | 42.24 | 18,275 | +0.23(+0.55%) |
Apr 10, 2024 | 41.79 | 42.14 | 41.63 | 42.01 | 23,547 | -0.55(-1.29%) |
Apr 09, 2024 | 41.95 | 42.61 | 41.66 | 42.56 | 18,543 | +0.85(+2.04%) |
Apr 08, 2024 | 42.80 | 42.80 | 41.71 | 41.71 | 16,242 | -0.91(-2.14%) |
Apr 05, 2024 | 42.60 | 42.68 | 42.16 | 42.62 | 15,255 | +0.13(+0.31%) |
Apr 04, 2024 | 42.80 | 43.32 | 42.46 | 42.49 | 41,499 | +0.05(+0.12%) |
Apr 03, 2024 | 42.19 | 42.73 | 42.19 | 42.44 | 31,157 | +0.30(+0.71%) |
Apr 02, 2024 | 41.91 | 42.14 | 41.25 | 42.14 | 39,902 | +0.42(+1.02%) |
Apr 01, 2024 | 42.10 | 42.12 | 41.65 | 41.72 | 24,056 | -0.18(-0.44%) |
Mar 28, 2024 | 41.40 | 42.02 | 41.40 | 41.90 | 27,012 | +0.50(+1.21%) |
Mar 27, 2024 | 40.81 | 41.40 | 40.81 | 41.40 | 22,810 | +0.75(+1.85%) |
Mar 26, 2024 | 40.63 | 40.89 | 40.48 | 40.65 | 31,062 | +0.18(+0.44%) |
Mar 25, 2024 | 40.65 | 41.00 | 40.47 | 40.47 | 35,189 | -0.22(-0.54%) |
Mar 22, 2024 | 41.11 | 41.11 | 40.39 | 40.69 | 36,887 | -0.43(-1.05%) |
Mar 21, 2024 | 40.75 | 41.33 | 40.74 | 41.12 | 31,132 | +0.34(+0.83%) |
Mar 20, 2024 | 40.68 | 41.12 | 40.26 | 40.78 | 23,280 | -0.05(-0.12%) |
Mar 19, 2024 | 40.61 | 41.07 | 40.47 | 40.83 | 22,018 | +0.21(+0.52%) |
Mar 18, 2024 | 41.13 | 41.29 | 40.57 | 40.62 | 18,370 | -0.34(-0.83%) |
Mar 15, 2024 | 40.56 | 41.13 | 40.56 | 40.96 | 64,335 | +0.19(+0.47%) |
Mar 14, 2024 | 41.10 | 41.10 | 40.31 | 40.77 | 37,842 | -0.31(-0.75%) |
Mar 13, 2024 | 41.18 | 41.37 | 40.78 | 41.08 | 26,938 | -0.19(-0.46%) |
Mar 12, 2024 | 41.25 | 41.63 | 41.01 | 41.27 | 26,801 | -0.12(-0.29%) |
Mar 11, 2024 | 41.04 | 41.63 | 41.00 | 41.39 | 21,006 | +0.11(+0.27%) |
Mar 08, 2024 | 41.89 | 42.20 | 41.17 | 41.28 | 25,449 | -0.43(-1.03%) |
Mar 07, 2024 | 41.34 | 41.83 | 41.20 | 41.71 | 18,983 | +0.69(+1.68%) |
Mar 06, 2024 | 41.76 | 41.76 | 40.44 | 41.02 | 43,231 | -0.33(-0.80%) |
Mar 05, 2024 | 41.48 | 41.76 | 41.35 | 41.35 | 23,751 | -0.31(-0.74%) |
Mar 04, 2024 | 41.95 | 42.17 | 41.40 | 41.66 | 22,671 | -0.15(-0.36%) |
Mar 01, 2024 | 41.93 | 41.97 | 41.62 | 41.81 | 18,958 | -0.14(-0.33%) |
Feb 29, 2024 | 42.04 | 42.28 | 41.80 | 41.95 | 27,408 | +0.40(+0.96%) |
Feb 28, 2024 | 41.95 | 42.75 | 41.55 | 41.55 | 18,375 | -0.67(-1.59%) |
Feb 27, 2024 | 42.39 | 42.48 | 42.10 | 42.22 | 17,497 | -0.09(-0.21%) |
Feb 26, 2024 | 41.82 | 42.52 | 41.82 | 42.31 | 29,116 | +0.33(+0.79%) |
Feb 23, 2024 | 41.81 | 42.30 | 41.81 | 41.98 | 27,436 | +0.14(+0.33%) |
Feb 22, 2024 | 42.54 | 42.54 | 41.84 | 41.84 | 43,748 | -0.70(-1.65%) |
Feb 21, 2024 | 42.80 | 42.80 | 42.08 | 42.54 | 27,477 | -0.31(-0.72%) |
Feb 20, 2024 | 42.77 | 43.16 | 42.64 | 42.85 | 26,445 | -0.16(-0.37%) |
Feb 16, 2024 | 43.70 | 43.70 | 42.81 | 43.01 | 37,804 | -0.86(-1.96%) |
Feb 15, 2024 | 43.45 | 44.15 | 43.35 | 43.87 | 56,274 | +0.69(+1.60%) |
Feb 14, 2024 | 42.76 | 43.25 | 42.45 | 43.18 | 24,300 | +0.96(+2.27%) |
Feb 13, 2024 | 43.36 | 43.36 | 41.98 | 42.22 | 43,533 | -1.40(-3.21%) |
Feb 12, 2024 | 43.44 | 44.07 | 43.44 | 43.62 | 47,918 | +0.03(+0.07%) |
Feb 09, 2024 | 43.68 | 43.93 | 43.35 | 43.59 | 25,626 | +0.06(+0.14%) |
Feb 08, 2024 | 42.85 | 43.75 | 42.75 | 43.53 | 19,981 | +0.58(+1.35%) |
Feb 07, 2024 | 43.47 | 43.53 | 42.80 | 42.95 | 35,230 | -0.29(-0.67%) |
Feb 06, 2024 | 42.55 | 43.24 | 42.55 | 43.24 | 13,799 | +0.57(+1.34%) |
Feb 05, 2024 | 42.67 | 42.90 | 42.37 | 42.67 | 31,947 | -0.32(-0.74%) |
Feb 02, 2024 | 43.23 | 43.48 | 42.83 | 42.99 | 27,582 | -0.63(-1.44%) |