Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 597 | -0.01(-0.03%) |
Apr 19, 2024 | 40.82 | 40.82 | 40.59 | 40.65 | 3,610 | +0.10(+0.26%) |
Apr 18, 2024 | 40.73 | 40.73 | 40.41 | 40.54 | 906 | -0.30(-0.74%) |
Apr 17, 2024 | 40.56 | 40.85 | 40.56 | 40.84 | 6,852 | +0.49(+1.21%) |
Apr 16, 2024 | 40.30 | 40.54 | 40.30 | 40.35 | 3,621 | -0.27(-0.67%) |
Apr 15, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 3,588 | -0.70(-1.68%) |
Apr 12, 2024 | 41.19 | 41.48 | 41.19 | 41.32 | 3,380 | +0.41(+1.01%) |
Apr 11, 2024 | 41.11 | 41.11 | 40.71 | 40.91 | 3,671 | -0.03(-0.07%) |
Apr 10, 2024 | 41.47 | 41.47 | 40.94 | 40.94 | 6,029 | -1.21(-2.87%) |
Apr 09, 2024 | 42.00 | 42.15 | 42.00 | 42.15 | 2,739 | +0.34(+0.82%) |
Apr 08, 2024 | 41.88 | 41.88 | 41.69 | 41.80 | 2,276 | -0.20(-0.47%) |
Apr 05, 2024 | 42.18 | 42.18 | 42.00 | 42.00 | 2,639 | -0.59(-1.39%) |
Apr 04, 2024 | 42.42 | 42.59 | 42.42 | 42.59 | 3,252 | +0.39(+0.92%) |
Apr 03, 2024 | 41.99 | 42.21 | 41.99 | 42.21 | 1,156 | -0.02(-0.04%) |
Apr 02, 2024 | 42.02 | 42.28 | 41.98 | 42.23 | 5,580 | -0.11(-0.27%) |
Apr 01, 2024 | 43.16 | 43.16 | 42.34 | 42.34 | 2,454 | -0.83(-1.92%) |
Mar 28, 2024 | 43.20 | 43.20 | 43.08 | 43.17 | 4,123 | -0.05(-0.12%) |
Mar 27, 2024 | 43.10 | 43.22 | 43.04 | 43.22 | 1,519 | +0.25(+0.58%) |
Mar 26, 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 1,023 | +0.13(+0.31%) |
Mar 25, 2024 | 43.03 | 43.03 | 42.77 | 42.84 | 26,225 | -0.25(-0.59%) |
Mar 22, 2024 | 43.12 | 43.12 | 43.00 | 43.09 | 5,829 | +0.40(+0.94%) |
Mar 21, 2024 | 42.78 | 42.78 | 42.62 | 42.69 | 4,334 | -0.01(-0.03%) |
Mar 20, 2024 | 42.67 | 42.70 | 42.50 | 42.70 | 1,096 | -0.23(-0.53%) |
Mar 19, 2024 | 42.80 | 42.97 | 42.80 | 42.93 | 3,111 | +0.23(+0.53%) |
Mar 18, 2024 | 42.82 | 42.82 | 42.67 | 42.70 | 3,503 | -0.11(-0.27%) |
Mar 15, 2024 | 42.85 | 42.86 | 42.71 | 42.81 | 4,104 | -0.11(-0.24%) |
Mar 14, 2024 | 43.31 | 43.31 | 42.88 | 42.92 | 3,328 | -0.68(-1.56%) |
Mar 13, 2024 | 43.61 | 43.80 | 43.60 | 43.60 | 18,267 | -0.21(-0.47%) |
Mar 12, 2024 | 43.98 | 43.98 | 43.81 | 43.81 | 1,231 | -0.38(-0.87%) |
Mar 11, 2024 | 44.35 | 44.35 | 44.14 | 44.19 | 6,617 | -0.11(-0.25%) |
Mar 08, 2024 | 44.26 | 44.30 | 44.26 | 44.30 | 927 | +0.09(+0.21%) |
Mar 07, 2024 | 44.22 | 44.22 | 44.00 | 44.21 | 9,298 | +0.12(+0.26%) |
Mar 06, 2024 | 43.95 | 44.24 | 43.95 | 44.09 | 4,031 | +0.18(+0.42%) |
Mar 05, 2024 | 43.76 | 43.91 | 43.76 | 43.91 | 7,812 | +0.61(+1.40%) |
Mar 04, 2024 | 43.18 | 43.72 | 43.11 | 43.30 | 22,462 | -0.29(-0.67%) |
Mar 01, 2024 | 43.01 | 43.68 | 42.77 | 43.59 | 102,958 | +0.68(+1.59%) |
Feb 29, 2024 | 43.12 | 43.34 | 42.91 | 42.91 | 14,882 | -0.17(-0.40%) |
Feb 28, 2024 | 42.92 | 43.09 | 42.78 | 43.08 | 9,338 | +0.30(+0.71%) |
Feb 27, 2024 | 42.88 | 42.88 | 42.73 | 42.78 | 1,634 | -0.18(-0.42%) |
Feb 26, 2024 | 43.05 | 43.11 | 42.66 | 42.96 | 8,122 | -0.16(-0.37%) |
Feb 23, 2024 | 42.81 | 43.16 | 42.81 | 43.12 | 8,418 | +0.48(+1.13%) |
Feb 22, 2024 | 42.76 | 43.08 | 42.50 | 42.64 | 8,752 | -0.07(-0.16%) |
Feb 21, 2024 | 43.10 | 43.12 | 42.67 | 42.71 | 2,669 | -0.30(-0.70%) |
Feb 20, 2024 | 43.18 | 43.18 | 43.01 | 43.01 | 19,055 | +0.11(+0.26%) |
Feb 16, 2024 | 42.81 | 42.96 | 42.80 | 42.90 | 5,044 | -0.34(-0.80%) |
Feb 15, 2024 | 43.40 | 43.48 | 43.21 | 43.25 | 21,308 | +0.18(+0.41%) |
Feb 14, 2024 | 42.81 | 43.15 | 42.81 | 43.07 | 3,820 | +0.34(+0.79%) |
Feb 13, 2024 | 43.09 | 43.12 | 42.73 | 42.73 | 6,285 | -0.99(-2.26%) |
Feb 12, 2024 | 43.65 | 43.82 | 43.63 | 43.72 | 2,015 | +0.07(+0.17%) |
Feb 09, 2024 | 43.67 | 43.67 | 43.58 | 43.65 | 10,188 | -0.09(-0.22%) |
Feb 08, 2024 | 43.86 | 43.90 | 43.70 | 43.74 | 4,618 | -0.33(-0.75%) |
Feb 07, 2024 | 44.35 | 44.35 | 44.07 | 44.07 | 3,662 | -0.24(-0.54%) |
Feb 06, 2024 | 44.04 | 44.37 | 43.92 | 44.31 | 8,945 | +0.47(+1.07%) |
Feb 05, 2024 | 44.10 | 44.12 | 43.69 | 43.84 | 17,871 | -0.93(-2.08%) |
Feb 02, 2024 | 44.79 | 45.00 | 44.54 | 44.77 | 24,497 | -1.11(-2.42%) |