Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 40.99 | 41.22 | 40.75 | 41.16 | 567,043 | +0.04(+0.10%) |
Apr 23, 2024 | 40.50 | 41.17 | 40.48 | 41.12 | 529,214 | +0.59(+1.46%) |
Apr 22, 2024 | 40.45 | 40.77 | 40.24 | 40.53 | 931,408 | +0.12(+0.30%) |
Apr 19, 2024 | 40.41 | 40.65 | 40.25 | 40.41 | 559,314 | -0.01(-0.02%) |
Apr 18, 2024 | 40.23 | 40.43 | 39.98 | 40.42 | 577,718 | +0.37(+0.92%) |
Apr 17, 2024 | 39.98 | 40.32 | 39.66 | 40.05 | 808,263 | +0.29(+0.73%) |
Apr 16, 2024 | 40.24 | 40.26 | 39.67 | 39.76 | 681,962 | -0.65(-1.61%) |
Apr 15, 2024 | 40.84 | 40.90 | 40.09 | 40.41 | 763,797 | -0.27(-0.66%) |
Apr 12, 2024 | 40.77 | 41.01 | 40.54 | 40.68 | 724,733 | -0.30(-0.73%) |
Apr 11, 2024 | 41.00 | 41.14 | 40.77 | 40.98 | 710,651 | +0.21(+0.52%) |
Apr 10, 2024 | 41.59 | 41.61 | 40.70 | 40.77 | 729,905 | -1.66(-3.91%) |
Apr 09, 2024 | 41.80 | 42.48 | 41.75 | 42.43 | 404,077 | +0.71(+1.70%) |
Apr 08, 2024 | 41.61 | 41.85 | 41.34 | 41.72 | 473,296 | +0.30(+0.72%) |
Apr 05, 2024 | 41.18 | 41.49 | 40.94 | 41.42 | 657,160 | +0.00(+0.00%) |
Apr 04, 2024 | 41.00 | 41.95 | 40.97 | 41.42 | 1,173,718 | +0.73(+1.79%) |
Apr 03, 2024 | 40.87 | 40.93 | 40.58 | 40.69 | 679,606 | -0.24(-0.59%) |
Apr 02, 2024 | 41.50 | 41.55 | 40.79 | 40.93 | 717,097 | -0.89(-2.13%) |
Apr 01, 2024 | 42.44 | 42.49 | 41.80 | 41.82 | 453,437 | -0.63(-1.48%) |
Mar 28, 2024 | 42.33 | 42.34 | 42.33 | 42.45 | 542,588 | +0.27(+0.64%) |
Mar 27, 2024 | 41.50 | 42.23 | 41.50 | 42.18 | 494,317 | +0.72(+1.74%) |
Mar 26, 2024 | 41.47 | 41.60 | 41.37 | 41.46 | 586,371 | +0.12(+0.29%) |
Mar 25, 2024 | 41.60 | 41.71 | 41.31 | 41.34 | 587,877 | -0.07(-0.17%) |
Mar 22, 2024 | 41.97 | 41.98 | 41.27 | 41.41 | 713,277 | -0.42(-1.00%) |
Mar 21, 2024 | 41.93 | 42.27 | 41.46 | 41.83 | 638,545 | +0.15(+0.36%) |
Mar 20, 2024 | 41.88 | 42.00 | 41.43 | 41.68 | 1,143,236 | -0.41(-0.97%) |
Mar 19, 2024 | 41.45 | 42.11 | 41.26 | 42.09 | 761,073 | +0.64(+1.54%) |
Mar 18, 2024 | 41.39 | 42.04 | 41.31 | 41.45 | 669,429 | +0.10(+0.24%) |
Mar 15, 2024 | 41.26 | 41.72 | 41.20 | 41.35 | 1,565,655 | -0.24(-0.58%) |
Mar 14, 2024 | 42.02 | 42.19 | 41.25 | 41.59 | 605,339 | -0.59(-1.40%) |
Mar 13, 2024 | 42.69 | 42.94 | 42.15 | 42.18 | 587,977 | -0.71(-1.66%) |
Mar 12, 2024 | 42.39 | 43.02 | 42.18 | 42.89 | 554,473 | +0.38(+0.89%) |
Mar 11, 2024 | 42.60 | 42.97 | 42.45 | 42.51 | 793,617 | -0.10(-0.23%) |
Mar 08, 2024 | 42.75 | 43.07 | 42.59 | 42.61 | 446,512 | +0.23(+0.54%) |
Mar 07, 2024 | 42.25 | 42.66 | 42.19 | 42.38 | 555,374 | +0.35(+0.83%) |
Mar 06, 2024 | 41.79 | 42.06 | 41.65 | 42.03 | 918,037 | +0.52(+1.25%) |
Mar 05, 2024 | 41.72 | 41.90 | 41.37 | 41.51 | 654,954 | -0.49(-1.17%) |
Mar 04, 2024 | 41.79 | 42.08 | 41.42 | 42.00 | 685,460 | +0.24(+0.57%) |
Mar 01, 2024 | 41.25 | 41.77 | 41.06 | 41.76 | 771,792 | +0.68(+1.66%) |
Feb 29, 2024 | 42.19 | 42.19 | 40.64 | 41.08 | 1,601,175 | -0.32(-0.77%) |
Feb 28, 2024 | 41.04 | 41.83 | 41.00 | 41.40 | 908,920 | +0.17(+0.42%) |
Feb 27, 2024 | 41.92 | 42.07 | 40.97 | 41.23 | 1,757,247 | -0.47(-1.12%) |
Feb 26, 2024 | 42.50 | 42.53 | 41.68 | 41.69 | 613,467 | -0.89(-2.10%) |
Feb 23, 2024 | 42.52 | 43.16 | 42.47 | 42.59 | 573,237 | +0.06(+0.14%) |
Feb 22, 2024 | 42.42 | 42.68 | 42.23 | 42.53 | 630,754 | +0.23(+0.54%) |
Feb 21, 2024 | 42.26 | 42.42 | 42.00 | 42.30 | 619,157 | +0.07(+0.16%) |
Feb 20, 2024 | 41.73 | 42.27 | 41.54 | 42.23 | 616,082 | +0.33(+0.78%) |
Feb 16, 2024 | 41.87 | 42.26 | 41.67 | 41.90 | 535,521 | -0.36(-0.85%) |
Feb 15, 2024 | 42.01 | 42.42 | 41.84 | 42.26 | 457,068 | +0.64(+1.53%) |
Feb 14, 2024 | 41.54 | 41.81 | 41.20 | 41.62 | 540,150 | +0.28(+0.67%) |
Feb 13, 2024 | 41.69 | 41.69 | 40.81 | 41.34 | 711,267 | -0.96(-2.28%) |
Feb 12, 2024 | 42.24 | 42.59 | 42.11 | 42.31 | 553,769 | +0.19(+0.45%) |
Feb 09, 2024 | 42.32 | 42.51 | 41.79 | 42.12 | 723,860 | -0.19(-0.45%) |
Feb 08, 2024 | 42.67 | 43.16 | 42.30 | 42.31 | 1,071,568 | -0.41(-0.95%) |
Feb 07, 2024 | 42.76 | 42.96 | 42.14 | 42.72 | 522,153 | +0.07(+0.16%) |
Feb 06, 2024 | 42.50 | 43.33 | 42.47 | 42.65 | 531,999 | +0.15(+0.35%) |
Feb 05, 2024 | 42.34 | 42.70 | 41.87 | 42.50 | 694,563 | -0.21(-0.49%) |
Feb 02, 2024 | 43.31 | 43.52 | 42.65 | 42.71 | 556,693 | -1.09(-2.49%) |