Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.64 | 42.41 | 41.52 | 42.19 | 688,041 | +0.64(+1.54%) |
Apr 17, 2024 | 41.53 | 41.84 | 41.30 | 41.55 | 366,735 | +0.27(+0.65%) |
Apr 16, 2024 | 41.29 | 41.37 | 40.62 | 41.28 | 382,262 | -0.30(-0.72%) |
Apr 15, 2024 | 41.85 | 42.05 | 41.20 | 41.58 | 385,659 | -0.21(-0.50%) |
Apr 12, 2024 | 41.82 | 42.11 | 41.55 | 41.79 | 280,789 | -0.08(-0.19%) |
Apr 11, 2024 | 42.07 | 42.07 | 41.34 | 41.87 | 355,635 | +0.08(+0.19%) |
Apr 10, 2024 | 42.12 | 42.12 | 41.40 | 41.79 | 392,651 | -1.13(-2.63%) |
Apr 09, 2024 | 43.10 | 43.31 | 42.73 | 42.92 | 242,973 | -0.01(-0.02%) |
Apr 08, 2024 | 42.86 | 43.20 | 42.78 | 42.93 | 263,899 | +0.15(+0.35%) |
Apr 05, 2024 | 42.64 | 42.93 | 42.22 | 42.78 | 418,976 | -0.13(-0.30%) |
Apr 04, 2024 | 43.07 | 43.25 | 42.53 | 42.91 | 443,361 | +0.22(+0.52%) |
Apr 03, 2024 | 42.84 | 42.96 | 42.62 | 42.69 | 365,278 | -0.44(-1.02%) |
Apr 02, 2024 | 42.35 | 43.20 | 42.17 | 43.13 | 590,367 | +0.47(+1.10%) |
Apr 01, 2024 | 42.91 | 42.91 | 42.34 | 42.66 | 328,329 | -0.25(-0.58%) |
Mar 28, 2024 | 42.44 | 43.02 | 42.44 | 42.91 | 407,309 | +0.54(+1.27%) |
Mar 27, 2024 | 41.82 | 42.39 | 41.47 | 42.37 | 568,010 | +0.78(+1.88%) |
Mar 26, 2024 | 42.25 | 42.25 | 41.41 | 41.59 | 249,437 | -0.49(-1.16%) |
Mar 25, 2024 | 42.29 | 42.39 | 41.96 | 42.08 | 197,505 | +0.03(+0.07%) |
Mar 22, 2024 | 42.03 | 42.12 | 41.79 | 42.05 | 473,723 | +0.27(+0.65%) |
Mar 21, 2024 | 42.04 | 42.31 | 41.72 | 41.78 | 511,373 | -0.22(-0.52%) |
Mar 20, 2024 | 41.66 | 42.27 | 41.57 | 42.00 | 383,822 | +0.19(+0.45%) |
Mar 19, 2024 | 41.33 | 41.92 | 41.33 | 41.81 | 520,362 | +0.55(+1.33%) |
Mar 18, 2024 | 41.68 | 41.74 | 41.08 | 41.26 | 652,483 | -0.45(-1.08%) |
Mar 15, 2024 | 41.52 | 42.20 | 41.28 | 41.71 | 1,580,904 | -0.03(-0.07%) |
Mar 14, 2024 | 41.98 | 42.17 | 41.21 | 41.74 | 539,512 | -0.60(-1.42%) |
Mar 13, 2024 | 42.83 | 43.17 | 42.29 | 42.34 | 407,057 | -0.43(-1.01%) |
Mar 12, 2024 | 42.82 | 42.95 | 42.34 | 42.77 | 457,031 | -0.32(-0.74%) |
Mar 11, 2024 | 42.60 | 43.13 | 42.60 | 43.09 | 306,829 | +0.49(+1.14%) |
Mar 08, 2024 | 42.87 | 42.92 | 42.54 | 42.60 | 333,822 | +0.04(+0.09%) |
Mar 07, 2024 | 42.48 | 42.74 | 42.34 | 42.57 | 386,292 | +0.42(+0.99%) |
Mar 06, 2024 | 42.04 | 42.17 | 41.71 | 42.15 | 454,814 | +0.45(+1.07%) |
Mar 05, 2024 | 41.78 | 42.31 | 41.49 | 41.70 | 525,732 | -0.11(-0.26%) |
Mar 04, 2024 | 41.29 | 41.92 | 40.99 | 41.81 | 551,858 | +0.45(+1.08%) |
Mar 01, 2024 | 41.13 | 41.58 | 40.56 | 41.37 | 355,841 | +0.16(+0.38%) |
Feb 29, 2024 | 41.35 | 41.51 | 40.94 | 41.21 | 445,318 | +0.27(+0.65%) |
Feb 28, 2024 | 40.75 | 41.27 | 40.75 | 40.94 | 466,174 | -0.03(-0.07%) |
Feb 27, 2024 | 40.70 | 40.97 | 40.52 | 40.97 | 341,671 | +0.48(+1.17%) |
Feb 26, 2024 | 40.74 | 40.76 | 40.12 | 40.50 | 457,478 | -0.52(-1.28%) |
Feb 23, 2024 | 41.17 | 41.30 | 40.91 | 41.02 | 327,903 | -0.22(-0.53%) |
Feb 22, 2024 | 41.20 | 41.25 | 40.69 | 41.24 | 883,187 | -0.37(-0.88%) |
Feb 21, 2024 | 41.60 | 42.00 | 41.21 | 41.60 | 880,250 | -0.01(-0.02%) |
Feb 20, 2024 | 41.48 | 42.22 | 41.26 | 41.61 | 518,651 | -0.06(-0.14%) |
Feb 16, 2024 | 41.65 | 41.99 | 41.28 | 41.67 | 431,931 | -0.27(-0.64%) |
Feb 15, 2024 | 41.16 | 42.03 | 41.12 | 41.94 | 560,251 | +1.00(+2.44%) |
Feb 14, 2024 | 40.40 | 41.02 | 40.17 | 40.94 | 573,789 | +0.67(+1.67%) |
Feb 13, 2024 | 40.79 | 41.08 | 39.95 | 40.27 | 617,869 | -1.46(-3.49%) |
Feb 12, 2024 | 40.85 | 41.86 | 40.85 | 41.72 | 687,191 | +0.84(+2.06%) |
Feb 09, 2024 | 40.62 | 41.07 | 40.62 | 40.88 | 794,655 | +0.13(+0.32%) |
Feb 08, 2024 | 40.02 | 40.78 | 39.95 | 40.75 | 727,575 | +0.64(+1.60%) |
Feb 07, 2024 | 40.63 | 40.73 | 40.01 | 40.11 | 738,027 | -0.41(-1.00%) |
Feb 06, 2024 | 40.98 | 41.32 | 39.81 | 40.52 | 1,203,582 | +1.42(+3.62%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.06 | 39.10 | 1,271,630 | -1.31(-3.24%) |
Feb 02, 2024 | 40.52 | 40.87 | 40.08 | 40.41 | 683,952 | -0.65(-1.59%) |