Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 41.71 | 42.02 | 41.59 | 42.02 | 3,966 | +0.58(+1.40%) |
Apr 22, 2024 | 41.39 | 41.65 | 41.18 | 41.44 | 26,192 | +0.23(+0.56%) |
Apr 19, 2024 | 41.24 | 41.31 | 41.00 | 41.21 | 4,944 | +0.13(+0.32%) |
Apr 18, 2024 | 41.27 | 41.35 | 40.27 | 41.08 | 5,872 | -0.11(-0.27%) |
Apr 17, 2024 | 41.44 | 41.44 | 41.09 | 41.19 | 4,879 | +0.06(+0.15%) |
Apr 16, 2024 | 41.28 | 41.28 | 41.05 | 41.13 | 2,943 | -0.31(-0.75%) |
Apr 15, 2024 | 42.11 | 42.11 | 41.36 | 41.44 | 2,505 | -0.16(-0.38%) |
Apr 12, 2024 | 42.09 | 42.09 | 41.60 | 41.60 | 3,181 | -1.00(-2.35%) |
Apr 11, 2024 | 42.63 | 42.63 | 42.18 | 42.60 | 50,191 | +0.22(+0.52%) |
Apr 10, 2024 | 42.57 | 42.57 | 42.37 | 42.38 | 3,016 | -0.57(-1.34%) |
Apr 09, 2024 | 43.09 | 43.09 | 42.72 | 42.95 | 4,678 | -0.05(-0.11%) |
Apr 08, 2024 | 43.00 | 43.05 | 42.84 | 43.00 | 6,589 | +0.24(+0.56%) |
Apr 05, 2024 | 42.79 | 42.95 | 42.72 | 42.76 | 5,754 | -0.22(-0.51%) |
Apr 04, 2024 | 43.41 | 43.57 | 42.83 | 42.98 | 15,729 | -0.20(-0.47%) |
Apr 03, 2024 | 42.75 | 43.18 | 42.75 | 43.18 | 9,047 | +0.43(+1.01%) |
Apr 02, 2024 | 42.72 | 42.83 | 42.72 | 42.75 | 9,812 | -0.14(-0.33%) |
Apr 01, 2024 | 43.06 | 43.18 | 42.89 | 42.89 | 5,996 | -0.06(-0.14%) |
Mar 28, 2024 | 43.02 | 43.21 | 42.95 | 42.95 | 5,487 | -0.09(-0.21%) |
Mar 27, 2024 | 42.92 | 43.04 | 42.83 | 43.04 | 28,477 | +0.25(+0.58%) |
Mar 26, 2024 | 42.88 | 42.90 | 42.62 | 42.79 | 10,528 | +0.21(+0.49%) |
Mar 25, 2024 | 42.66 | 42.79 | 42.58 | 42.58 | 4,596 | -0.19(-0.44%) |
Mar 22, 2024 | 42.83 | 42.90 | 42.69 | 42.77 | 4,481 | +0.02(+0.05%) |
Mar 21, 2024 | 43.15 | 43.75 | 42.75 | 42.75 | 19,158 | -0.20(-0.47%) |
Mar 20, 2024 | 42.55 | 42.97 | 42.50 | 42.95 | 3,298 | +0.40(+0.95%) |
Mar 19, 2024 | 42.42 | 42.55 | 42.35 | 42.55 | 3,559 | +0.04(+0.08%) |
Mar 18, 2024 | 42.72 | 42.72 | 42.51 | 42.51 | 2,256 | +0.11(+0.27%) |
Mar 15, 2024 | 42.46 | 42.56 | 42.40 | 42.40 | 6,123 | -0.09(-0.21%) |
Mar 14, 2024 | 42.70 | 42.76 | 42.36 | 42.49 | 9,928 | -0.67(-1.55%) |
Mar 13, 2024 | 42.98 | 43.31 | 42.95 | 43.16 | 24,169 | +0.09(+0.21%) |
Mar 12, 2024 | 42.61 | 43.07 | 42.56 | 43.07 | 10,090 | +0.47(+1.10%) |
Mar 11, 2024 | 42.46 | 42.60 | 42.39 | 42.60 | 6,472 | +0.01(+0.02%) |
Mar 08, 2024 | 43.02 | 43.18 | 42.53 | 42.59 | 5,727 | -0.32(-0.74%) |
Mar 07, 2024 | 42.75 | 42.91 | 42.64 | 42.91 | 8,160 | +0.50(+1.18%) |
Mar 06, 2024 | 42.46 | 42.55 | 42.26 | 42.41 | 5,540 | +0.64(+1.53%) |
Mar 05, 2024 | 42.01 | 42.04 | 41.66 | 41.77 | 6,279 | -0.55(-1.30%) |
Mar 04, 2024 | 42.11 | 42.69 | 42.11 | 42.32 | 36,176 | +0.26(+0.63%) |
Mar 01, 2024 | 41.89 | 42.12 | 41.75 | 42.05 | 8,120 | +0.30(+0.73%) |
Feb 29, 2024 | 41.76 | 41.82 | 41.55 | 41.75 | 8,872 | +0.30(+0.71%) |
Feb 28, 2024 | 41.66 | 41.66 | 41.39 | 41.45 | 10,661 | -0.43(-1.02%) |
Feb 27, 2024 | 41.81 | 41.89 | 41.68 | 41.88 | 2,447 | +0.37(+0.89%) |
Feb 26, 2024 | 41.72 | 41.82 | 41.49 | 41.51 | 8,562 | -0.24(-0.59%) |
Feb 23, 2024 | 41.83 | 41.83 | 41.69 | 41.76 | 3,175 | +0.11(+0.26%) |
Feb 22, 2024 | 41.53 | 41.68 | 41.51 | 41.65 | 8,950 | +0.53(+1.30%) |
Feb 21, 2024 | 40.99 | 41.11 | 40.98 | 41.11 | 4,669 | +0.12(+0.29%) |
Feb 20, 2024 | 40.97 | 41.15 | 40.89 | 40.99 | 13,566 | -0.02(-0.05%) |
Feb 16, 2024 | 41.12 | 41.12 | 40.80 | 41.01 | 7,953 | +0.09(+0.22%) |
Feb 15, 2024 | 40.83 | 40.98 | 40.83 | 40.92 | 3,721 | +0.18(+0.44%) |
Feb 14, 2024 | 40.55 | 40.74 | 40.41 | 40.74 | 8,817 | +0.75(+1.87%) |
Feb 13, 2024 | 40.24 | 40.27 | 39.81 | 39.99 | 20,431 | -0.75(-1.85%) |
Feb 12, 2024 | 40.89 | 40.93 | 40.66 | 40.75 | 12,100 | +0.04(+0.11%) |
Feb 09, 2024 | 40.40 | 40.70 | 40.31 | 40.70 | 27,816 | +0.38(+0.94%) |
Feb 08, 2024 | 40.43 | 40.46 | 40.28 | 40.32 | 23,847 | -0.37(-0.91%) |
Feb 07, 2024 | 40.73 | 40.84 | 40.65 | 40.69 | 4,742 | -0.08(-0.20%) |
Feb 06, 2024 | 40.71 | 40.77 | 40.58 | 40.77 | 4,688 | +0.25(+0.62%) |
Feb 05, 2024 | 40.49 | 40.57 | 40.38 | 40.52 | 5,598 | -0.20(-0.49%) |
Feb 02, 2024 | 40.49 | 40.72 | 40.47 | 40.72 | 5,128 | -0.03(-0.07%) |