Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.16 | 41.81 | 40.95 | 41.74 | 996,157 | +0.76(+1.85%) |
Apr 17, 2024 | 40.80 | 41.04 | 40.39 | 40.98 | 775,375 | +0.43(+1.06%) |
Apr 16, 2024 | 40.64 | 40.99 | 40.09 | 40.55 | 1,239,885 | -0.32(-0.78%) |
Apr 15, 2024 | 40.71 | 40.93 | 40.38 | 40.87 | 1,304,932 | +0.31(+0.76%) |
Apr 12, 2024 | 40.71 | 41.04 | 40.41 | 40.56 | 1,295,682 | -0.16(-0.39%) |
Apr 11, 2024 | 40.86 | 40.91 | 40.24 | 40.72 | 764,220 | +0.03(+0.07%) |
Apr 10, 2024 | 41.40 | 41.40 | 40.59 | 40.69 | 759,224 | -1.49(-3.53%) |
Apr 09, 2024 | 41.79 | 42.22 | 41.67 | 42.18 | 646,000 | +0.52(+1.25%) |
Apr 08, 2024 | 41.47 | 41.84 | 41.33 | 41.66 | 616,409 | +0.31(+0.75%) |
Apr 05, 2024 | 41.01 | 41.40 | 40.70 | 41.35 | 567,423 | +0.03(+0.07%) |
Apr 04, 2024 | 41.74 | 41.85 | 40.97 | 41.32 | 1,158,384 | +0.01(+0.02%) |
Apr 03, 2024 | 41.92 | 42.02 | 41.30 | 41.31 | 1,101,570 | -0.70(-1.67%) |
Apr 02, 2024 | 41.84 | 42.23 | 41.84 | 42.01 | 979,083 | +0.06(+0.14%) |
Apr 01, 2024 | 42.06 | 42.08 | 41.48 | 41.95 | 666,025 | -0.05(-0.12%) |
Mar 28, 2024 | 41.70 | 42.08 | 41.98 | 42.00 | 676,333 | +0.32(+0.77%) |
Mar 27, 2024 | 40.78 | 41.68 | 40.78 | 41.68 | 898,361 | +1.18(+2.91%) |
Mar 26, 2024 | 40.75 | 40.75 | 40.16 | 40.50 | 791,897 | -0.15(-0.37%) |
Mar 25, 2024 | 40.89 | 40.99 | 40.34 | 40.65 | 531,064 | -0.08(-0.20%) |
Mar 22, 2024 | 41.08 | 41.25 | 40.40 | 40.73 | 943,519 | -0.15(-0.37%) |
Mar 21, 2024 | 40.93 | 41.15 | 40.61 | 40.88 | 1,166,837 | -0.38(-0.92%) |
Mar 20, 2024 | 41.10 | 41.54 | 40.97 | 41.26 | 1,254,463 | +0.16(+0.39%) |
Mar 19, 2024 | 41.13 | 41.39 | 40.99 | 41.10 | 600,446 | +0.11(+0.27%) |
Mar 18, 2024 | 41.04 | 41.31 | 40.87 | 40.99 | 775,502 | -0.09(-0.22%) |
Mar 15, 2024 | 40.55 | 41.38 | 40.55 | 41.08 | 2,503,304 | +0.33(+0.81%) |
Mar 14, 2024 | 40.41 | 41.14 | 40.25 | 40.75 | 1,255,280 | -0.64(-1.55%) |
Mar 13, 2024 | 41.75 | 42.17 | 41.16 | 41.39 | 961,909 | -0.20(-0.48%) |
Mar 12, 2024 | 41.83 | 42.00 | 41.12 | 41.59 | 718,736 | -0.50(-1.19%) |
Mar 11, 2024 | 41.66 | 42.15 | 41.56 | 42.09 | 1,599,357 | +0.56(+1.35%) |
Mar 08, 2024 | 41.57 | 41.82 | 41.24 | 41.53 | 459,843 | +0.07(+0.17%) |
Mar 07, 2024 | 41.08 | 41.51 | 40.93 | 41.46 | 610,756 | +0.95(+2.35%) |
Mar 06, 2024 | 40.73 | 41.08 | 40.38 | 40.51 | 838,490 | +0.10(+0.25%) |
Mar 05, 2024 | 40.95 | 41.24 | 40.28 | 40.41 | 787,189 | -0.36(-0.88%) |
Mar 04, 2024 | 39.87 | 40.84 | 39.87 | 40.77 | 855,291 | +0.63(+1.57%) |
Mar 01, 2024 | 40.10 | 40.25 | 39.49 | 40.14 | 1,029,250 | -0.03(-0.07%) |
Feb 29, 2024 | 40.91 | 41.17 | 40.14 | 40.17 | 1,185,409 | -0.44(-1.08%) |
Feb 28, 2024 | 40.70 | 40.80 | 40.36 | 40.61 | 511,792 | -0.10(-0.25%) |
Feb 27, 2024 | 40.59 | 40.83 | 40.45 | 40.71 | 591,929 | +0.55(+1.37%) |
Feb 26, 2024 | 41.16 | 41.16 | 40.14 | 40.16 | 660,247 | -1.28(-3.09%) |
Feb 23, 2024 | 41.27 | 41.63 | 41.05 | 41.44 | 412,954 | +0.20(+0.48%) |
Feb 22, 2024 | 40.89 | 41.27 | 40.57 | 41.24 | 593,704 | -0.23(-0.55%) |
Feb 21, 2024 | 41.25 | 41.67 | 40.99 | 41.47 | 845,777 | +0.51(+1.25%) |
Feb 20, 2024 | 40.80 | 41.47 | 40.67 | 40.96 | 1,357,051 | +0.06(+0.15%) |
Feb 16, 2024 | 41.14 | 41.23 | 39.90 | 40.90 | 1,631,525 | +0.10(+0.25%) |
Feb 15, 2024 | 40.26 | 40.85 | 40.15 | 40.80 | 1,240,080 | +0.77(+1.92%) |
Feb 14, 2024 | 40.01 | 40.23 | 39.58 | 40.03 | 657,031 | +0.15(+0.38%) |
Feb 13, 2024 | 40.31 | 40.58 | 39.42 | 39.88 | 1,550,017 | -0.82(-2.01%) |
Feb 12, 2024 | 40.14 | 40.93 | 40.00 | 40.70 | 727,541 | +0.59(+1.47%) |
Feb 09, 2024 | 39.69 | 40.23 | 39.48 | 40.11 | 627,692 | +0.50(+1.26%) |
Feb 08, 2024 | 39.37 | 39.64 | 39.13 | 39.61 | 664,817 | -0.07(-0.18%) |
Feb 07, 2024 | 39.77 | 39.79 | 39.44 | 39.68 | 587,694 | -0.04(-0.10%) |
Feb 06, 2024 | 39.41 | 39.95 | 39.26 | 39.72 | 592,684 | +0.18(+0.46%) |
Feb 05, 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 1,121,762 | -1.53(-3.73%) |
Feb 02, 2024 | 41.09 | 41.41 | 40.56 | 41.07 | 644,093 | -0.64(-1.53%) |