Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 41.79 | 42.20 | 41.55 | 41.94 | 142,992 | +0.20(+0.49%) |
Apr 19, 2024 | 41.30 | 41.79 | 41.30 | 41.73 | 117,215 | +0.37(+0.88%) |
Apr 18, 2024 | 41.42 | 41.68 | 41.20 | 41.37 | 238,535 | +0.12(+0.29%) |
Apr 17, 2024 | 41.50 | 41.58 | 41.05 | 41.25 | 136,737 | +0.02(+0.06%) |
Apr 16, 2024 | 41.43 | 41.46 | 40.93 | 41.23 | 173,583 | -0.41(-0.99%) |
Apr 15, 2024 | 42.25 | 42.42 | 41.49 | 41.64 | 164,268 | -0.37(-0.88%) |
Apr 12, 2024 | 42.43 | 42.61 | 41.83 | 42.01 | 152,021 | -0.44(-1.04%) |
Apr 11, 2024 | 42.59 | 42.59 | 42.11 | 42.45 | 222,727 | +0.10(+0.24%) |
Apr 10, 2024 | 42.52 | 42.73 | 42.18 | 42.35 | 210,508 | -0.95(-2.19%) |
Apr 09, 2024 | 43.31 | 43.55 | 42.99 | 43.30 | 133,780 | +0.02(+0.05%) |
Apr 08, 2024 | 43.34 | 43.42 | 43.12 | 43.28 | 165,007 | +0.18(+0.42%) |
Apr 05, 2024 | 42.84 | 43.19 | 42.75 | 43.10 | 172,557 | +0.21(+0.49%) |
Apr 04, 2024 | 43.44 | 43.59 | 42.74 | 42.89 | 179,315 | -0.30(-0.70%) |
Apr 03, 2024 | 42.86 | 43.26 | 42.80 | 43.19 | 219,286 | +0.29(+0.68%) |
Apr 02, 2024 | 42.94 | 42.98 | 42.70 | 42.90 | 277,123 | -0.21(-0.49%) |
Apr 01, 2024 | 43.38 | 43.40 | 43.01 | 43.11 | 180,826 | -0.25(-0.58%) |
Mar 28, 2024 | 43.16 | 43.44 | 43.10 | 43.36 | 185,615 | +0.27(+0.63%) |
Mar 27, 2024 | 42.47 | 43.09 | 42.43 | 43.09 | 177,540 | +0.91(+2.16%) |
Mar 26, 2024 | 42.52 | 42.54 | 42.18 | 42.18 | 233,382 | -0.22(-0.52%) |
Mar 25, 2024 | 42.48 | 42.68 | 42.37 | 42.40 | 317,338 | +0.03(+0.07%) |
Mar 22, 2024 | 42.62 | 42.70 | 42.35 | 42.37 | 165,155 | -0.18(-0.42%) |
Mar 21, 2024 | 42.46 | 42.69 | 42.30 | 42.55 | 274,160 | +0.25(+0.59%) |
Mar 20, 2024 | 41.71 | 42.47 | 41.67 | 42.30 | 214,203 | +0.51(+1.22%) |
Mar 19, 2024 | 41.40 | 41.84 | 41.40 | 41.79 | 213,179 | +0.33(+0.80%) |
Mar 18, 2024 | 41.63 | 41.67 | 41.40 | 41.46 | 260,705 | -0.07(-0.17%) |
Mar 15, 2024 | 40.99 | 41.57 | 40.99 | 41.53 | 374,600 | +0.33(+0.80%) |
Mar 14, 2024 | 41.52 | 41.59 | 40.89 | 41.20 | 2,556,645 | -0.54(-1.29%) |
Mar 13, 2024 | 41.63 | 41.99 | 41.63 | 41.74 | 136,413 | +0.14(+0.34%) |
Mar 12, 2024 | 41.74 | 41.75 | 41.37 | 41.60 | 237,926 | -0.16(-0.37%) |
Mar 11, 2024 | 41.71 | 41.91 | 41.44 | 41.76 | 170,918 | -0.10(-0.25%) |
Mar 08, 2024 | 41.97 | 42.11 | 41.74 | 41.86 | 151,783 | +0.06(+0.14%) |
Mar 07, 2024 | 41.62 | 41.86 | 41.62 | 41.80 | 185,240 | +0.51(+1.24%) |
Mar 06, 2024 | 41.24 | 41.47 | 41.17 | 41.29 | 210,426 | +0.32(+0.78%) |
Mar 05, 2024 | 41.10 | 41.47 | 40.81 | 40.97 | 487,688 | -0.32(-0.78%) |
Mar 04, 2024 | 41.05 | 41.34 | 40.96 | 41.29 | 223,337 | +0.28(+0.68%) |
Mar 01, 2024 | 40.87 | 41.01 | 40.55 | 41.01 | 173,557 | +0.22(+0.54%) |
Feb 29, 2024 | 40.75 | 40.93 | 40.56 | 40.79 | 176,831 | +0.33(+0.82%) |
Feb 28, 2024 | 40.27 | 40.60 | 40.19 | 40.46 | 140,092 | +0.09(+0.22%) |
Feb 27, 2024 | 40.10 | 40.38 | 40.10 | 40.37 | 209,725 | +0.47(+1.18%) |
Feb 26, 2024 | 40.03 | 40.10 | 39.78 | 39.90 | 164,683 | -0.24(-0.60%) |
Feb 23, 2024 | 39.96 | 40.22 | 39.90 | 40.14 | 198,201 | +0.23(+0.58%) |
Feb 22, 2024 | 39.95 | 40.01 | 39.62 | 39.91 | 907,290 | -0.04(-0.10%) |
Feb 21, 2024 | 39.77 | 39.96 | 39.67 | 39.95 | 246,053 | +0.17(+0.43%) |
Feb 20, 2024 | 39.79 | 40.02 | 39.65 | 39.78 | 295,167 | -0.28(-0.70%) |
Feb 16, 2024 | 39.94 | 40.40 | 39.92 | 40.06 | 198,689 | -0.20(-0.50%) |
Feb 15, 2024 | 39.56 | 40.27 | 39.56 | 40.26 | 240,615 | +0.97(+2.47%) |
Feb 14, 2024 | 38.95 | 39.40 | 38.88 | 39.29 | 700,129 | +0.65(+1.68%) |
Feb 13, 2024 | 39.11 | 39.16 | 38.45 | 38.64 | 920,774 | -1.28(-3.21%) |
Feb 12, 2024 | 39.35 | 40.03 | 39.35 | 39.92 | 136,985 | +0.54(+1.37%) |
Feb 09, 2024 | 39.08 | 39.40 | 38.97 | 39.38 | 166,641 | +0.25(+0.64%) |
Feb 08, 2024 | 38.84 | 39.13 | 38.79 | 39.13 | 230,542 | +0.24(+0.62%) |
Feb 07, 2024 | 38.80 | 39.02 | 38.63 | 38.89 | 188,430 | +0.25(+0.65%) |
Feb 06, 2024 | 38.42 | 38.70 | 38.34 | 38.64 | 263,342 | +0.28(+0.73%) |
Feb 05, 2024 | 38.75 | 38.79 | 38.21 | 38.36 | 433,142 | -0.74(-1.89%) |
Feb 02, 2024 | 39.04 | 39.36 | 38.75 | 39.10 | 273,219 | -0.32(-0.81%) |