Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.58 | 41.65 | 41.47 | 41.48 | 1,189,151 | -0.19(-0.45%) |
Apr 29, 2024 | 41.64 | 41.70 | 41.62 | 41.67 | 5,446,555 | +0.08(+0.19%) |
Apr 26, 2024 | 41.54 | 41.62 | 41.51 | 41.59 | 2,117,721 | +0.11(+0.26%) |
Apr 25, 2024 | 41.37 | 41.50 | 41.28 | 41.48 | 829,558 | -0.07(-0.17%) |
Apr 24, 2024 | 41.64 | 41.64 | 41.48 | 41.55 | 920,556 | -0.08(-0.19%) |
Apr 23, 2024 | 41.52 | 41.65 | 41.48 | 41.63 | 1,041,933 | +0.14(+0.33%) |
Apr 22, 2024 | 41.38 | 41.50 | 41.36 | 41.49 | 1,209,667 | +0.18(+0.43%) |
Apr 19, 2024 | 41.30 | 41.35 | 41.28 | 41.31 | 1,281,114 | +0.06(+0.14%) |
Apr 18, 2024 | 41.21 | 41.26 | 41.15 | 41.25 | 1,294,388 | +0.03(+0.07%) |
Apr 17, 2024 | 41.26 | 41.30 | 41.18 | 41.22 | 5,203,281 | +0.06(+0.14%) |
Apr 16, 2024 | 41.26 | 41.27 | 41.13 | 41.16 | 2,341,755 | -0.11(-0.26%) |
Apr 15, 2024 | 41.48 | 41.48 | 41.23 | 41.27 | 1,090,681 | -0.18(-0.43%) |
Apr 12, 2024 | 41.42 | 41.46 | 41.40 | 41.45 | 2,333,582 | +0.00(+0.00%) |
Apr 11, 2024 | 41.52 | 41.53 | 41.38 | 41.45 | 2,461,544 | -0.06(-0.14%) |
Apr 10, 2024 | 41.56 | 41.62 | 41.44 | 41.51 | 3,672,666 | -0.29(-0.69%) |
Apr 09, 2024 | 41.77 | 41.83 | 41.73 | 41.80 | 2,165,225 | +0.10(+0.24%) |
Apr 08, 2024 | 41.63 | 41.73 | 41.61 | 41.70 | 1,219,372 | +0.08(+0.19%) |
Apr 05, 2024 | 41.63 | 41.67 | 41.60 | 41.62 | 922,801 | -0.01(-0.02%) |
Apr 04, 2024 | 41.76 | 41.78 | 41.59 | 41.63 | 1,518,785 | -0.03(-0.07%) |
Apr 03, 2024 | 41.62 | 41.70 | 41.57 | 41.66 | 1,616,492 | +0.02(+0.05%) |
Apr 02, 2024 | 41.60 | 41.65 | 41.57 | 41.64 | 885,958 | -0.05(-0.12%) |
Apr 01, 2024 | 41.82 | 41.83 | 41.67 | 41.69 | 1,070,665 | -0.13(-0.30%) |
Mar 28, 2024 | 41.85 | 41.85 | 41.85 | 41.81 | 999,993 | -0.08(-0.19%) |
Mar 27, 2024 | 41.81 | 41.89 | 41.78 | 41.89 | 1,042,144 | +0.18(+0.42%) |
Mar 26, 2024 | 41.79 | 41.79 | 41.70 | 41.72 | 659,851 | -0.02(-0.05%) |
Mar 25, 2024 | 41.74 | 41.77 | 41.72 | 41.74 | 878,186 | -0.06(-0.14%) |
Mar 22, 2024 | 41.85 | 41.87 | 41.77 | 41.80 | 1,347,487 | -0.02(-0.05%) |
Mar 21, 2024 | 41.91 | 41.93 | 41.78 | 41.81 | 940,905 | -0.03(-0.07%) |
Mar 20, 2024 | 41.75 | 41.86 | 41.70 | 41.84 | 594,118 | +0.11(+0.26%) |
Mar 19, 2024 | 41.61 | 41.77 | 41.60 | 41.74 | 779,840 | +0.11(+0.26%) |
Mar 18, 2024 | 41.64 | 41.67 | 41.57 | 41.63 | 1,424,521 | +0.07(+0.17%) |
Mar 15, 2024 | 41.55 | 41.62 | 41.51 | 41.56 | 667,406 | -0.01(-0.02%) |
Mar 14, 2024 | 41.73 | 41.73 | 41.55 | 41.57 | 5,567,637 | -0.14(-0.33%) |
Mar 13, 2024 | 41.64 | 41.80 | 41.64 | 41.71 | 643,721 | +0.02(+0.05%) |
Mar 12, 2024 | 41.72 | 41.72 | 41.61 | 41.69 | 1,061,395 | +0.04(+0.09%) |
Mar 11, 2024 | 41.62 | 41.68 | 41.61 | 41.65 | 2,238,167 | -0.01(-0.02%) |
Mar 08, 2024 | 41.69 | 41.81 | 41.65 | 41.66 | 838,353 | +0.02(+0.05%) |
Mar 07, 2024 | 41.70 | 41.72 | 41.62 | 41.64 | 1,003,125 | +0.04(+0.09%) |
Mar 06, 2024 | 41.61 | 41.65 | 41.57 | 41.60 | 875,444 | +0.06(+0.14%) |
Mar 05, 2024 | 41.57 | 41.64 | 41.52 | 41.54 | 714,534 | -0.05(-0.12%) |
Mar 04, 2024 | 41.54 | 41.60 | 41.51 | 41.59 | 1,068,396 | +0.02(+0.05%) |
Mar 01, 2024 | 41.49 | 41.59 | 41.41 | 41.57 | 923,604 | +0.14(+0.34%) |
Feb 29, 2024 | 41.47 | 41.52 | 41.41 | 41.43 | 820,735 | +0.04(+0.09%) |
Feb 28, 2024 | 41.37 | 41.43 | 41.35 | 41.39 | 837,783 | +0.00(+0.00%) |
Feb 27, 2024 | 41.35 | 41.39 | 41.32 | 41.39 | 1,012,132 | +0.03(+0.07%) |
Feb 26, 2024 | 41.45 | 41.45 | 41.33 | 41.36 | 619,952 | -0.11(-0.26%) |
Feb 23, 2024 | 41.45 | 41.50 | 41.41 | 41.47 | 1,950,619 | +0.05(+0.12%) |
Feb 22, 2024 | 41.38 | 41.43 | 41.35 | 41.42 | 2,788,029 | +0.13(+0.31%) |
Feb 21, 2024 | 41.30 | 41.33 | 41.21 | 41.29 | 1,729,887 | -0.06(-0.14%) |
Feb 20, 2024 | 41.23 | 41.35 | 41.22 | 41.35 | 1,625,182 | +0.11(+0.26%) |
Feb 16, 2024 | 41.26 | 41.28 | 41.20 | 41.24 | 1,604,684 | -0.12(-0.28%) |
Feb 15, 2024 | 41.31 | 41.38 | 41.26 | 41.36 | 7,438,414 | +0.12(+0.28%) |
Feb 14, 2024 | 41.23 | 41.30 | 41.19 | 41.24 | 1,314,312 | +0.10(+0.24%) |
Feb 13, 2024 | 41.16 | 41.21 | 41.07 | 41.15 | 722,757 | -0.19(-0.45%) |
Feb 12, 2024 | 41.44 | 41.47 | 41.33 | 41.33 | 1,095,024 | -0.08(-0.19%) |
Feb 09, 2024 | 41.37 | 41.45 | 41.32 | 41.41 | 692,672 | +0.05(+0.12%) |
Feb 08, 2024 | 41.35 | 41.38 | 41.30 | 41.36 | 772,870 | +0.03(+0.07%) |
Feb 07, 2024 | 41.34 | 41.36 | 41.25 | 41.33 | 927,221 | +0.06(+0.14%) |
Feb 06, 2024 | 41.19 | 41.32 | 41.19 | 41.27 | 797,736 | +0.09(+0.21%) |
Feb 05, 2024 | 41.21 | 41.21 | 41.07 | 41.19 | 2,057,591 | -0.08(-0.19%) |
Feb 02, 2024 | 41.22 | 41.31 | 41.19 | 41.26 | 1,205,611 | -0.13(-0.31%) |