Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 39.95 | 40.65 | 39.69 | 40.19 | 418,178 | +0.20(+0.50%) |
Apr 24, 2024 | 40.03 | 40.38 | 39.41 | 39.99 | 379,523 | -0.35(-0.87%) |
Apr 23, 2024 | 39.73 | 40.77 | 39.06 | 40.34 | 467,631 | +0.51(+1.28%) |
Apr 22, 2024 | 40.11 | 40.30 | 39.67 | 39.83 | 356,502 | +0.03(+0.08%) |
Apr 19, 2024 | 38.77 | 40.04 | 38.77 | 39.80 | 494,534 | +1.06(+2.74%) |
Apr 18, 2024 | 39.16 | 39.41 | 38.59 | 38.74 | 613,465 | -0.31(-0.79%) |
Apr 17, 2024 | 39.90 | 40.69 | 38.87 | 39.05 | 458,922 | -1.73(-4.24%) |
Apr 16, 2024 | 40.59 | 40.87 | 40.08 | 40.78 | 461,038 | +0.14(+0.34%) |
Apr 15, 2024 | 40.75 | 41.00 | 40.30 | 40.64 | 305,622 | -0.28(-0.68%) |
Apr 12, 2024 | 40.99 | 41.11 | 40.42 | 40.92 | 483,498 | -0.40(-0.97%) |
Apr 11, 2024 | 41.46 | 41.78 | 41.28 | 41.32 | 295,158 | -0.03(-0.07%) |
Apr 10, 2024 | 42.07 | 42.10 | 40.79 | 41.35 | 365,117 | -1.49(-3.48%) |
Apr 09, 2024 | 42.99 | 43.24 | 42.34 | 42.84 | 329,453 | -0.17(-0.40%) |
Apr 08, 2024 | 42.74 | 43.40 | 42.71 | 43.01 | 312,761 | +0.61(+1.44%) |
Apr 05, 2024 | 41.42 | 42.48 | 41.40 | 42.40 | 343,458 | +0.67(+1.61%) |
Apr 04, 2024 | 41.80 | 42.76 | 41.71 | 41.73 | 377,803 | -0.07(-0.17%) |
Apr 03, 2024 | 41.16 | 41.85 | 41.16 | 41.80 | 248,777 | +0.64(+1.55%) |
Apr 02, 2024 | 41.55 | 41.55 | 40.73 | 41.16 | 415,778 | -0.65(-1.55%) |
Apr 01, 2024 | 42.97 | 42.97 | 41.59 | 41.81 | 324,848 | -1.41(-3.26%) |
Mar 28, 2024 | 43.00 | 43.23 | 43.23 | 43.22 | 355,810 | +0.27(+0.63%) |
Mar 27, 2024 | 41.73 | 42.99 | 41.60 | 42.95 | 337,745 | +1.57(+3.79%) |
Mar 26, 2024 | 41.62 | 41.65 | 41.09 | 41.38 | 234,602 | +0.13(+0.32%) |
Mar 25, 2024 | 41.59 | 41.91 | 41.10 | 41.25 | 232,517 | -0.37(-0.89%) |
Mar 22, 2024 | 42.33 | 42.43 | 41.52 | 41.62 | 266,268 | -0.49(-1.16%) |
Mar 21, 2024 | 41.48 | 42.25 | 41.40 | 42.11 | 352,975 | +0.61(+1.47%) |
Mar 20, 2024 | 40.78 | 41.66 | 40.65 | 41.50 | 352,094 | +0.53(+1.29%) |
Mar 19, 2024 | 40.77 | 41.52 | 40.52 | 40.97 | 357,713 | +0.15(+0.37%) |
Mar 18, 2024 | 41.10 | 41.90 | 40.73 | 40.82 | 471,402 | -0.42(-1.02%) |
Mar 15, 2024 | 41.14 | 41.96 | 40.88 | 41.24 | 1,294,376 | -0.09(-0.22%) |
Mar 14, 2024 | 42.16 | 42.31 | 41.13 | 41.33 | 491,136 | -0.95(-2.25%) |
Mar 13, 2024 | 42.20 | 42.59 | 42.02 | 42.28 | 297,864 | -0.07(-0.17%) |
Mar 12, 2024 | 42.11 | 42.44 | 41.83 | 42.35 | 505,781 | +0.15(+0.36%) |
Mar 11, 2024 | 42.24 | 42.43 | 41.98 | 42.20 | 257,990 | -0.32(-0.75%) |
Mar 08, 2024 | 43.17 | 43.50 | 42.31 | 42.52 | 268,175 | -0.23(-0.54%) |
Mar 07, 2024 | 42.76 | 43.11 | 42.20 | 42.75 | 316,657 | +0.28(+0.67%) |
Mar 06, 2024 | 42.63 | 42.87 | 42.35 | 42.47 | 427,525 | +0.38(+0.90%) |
Mar 05, 2024 | 42.07 | 42.89 | 42.00 | 42.09 | 491,270 | -0.15(-0.35%) |
Mar 04, 2024 | 42.64 | 43.42 | 42.18 | 42.24 | 690,164 | +0.18(+0.43%) |
Mar 01, 2024 | 42.70 | 42.70 | 41.49 | 42.06 | 1,213,990 | -0.35(-0.82%) |
Feb 29, 2024 | 43.85 | 44.05 | 42.18 | 42.41 | 2,294,118 | -0.89(-2.05%) |
Feb 28, 2024 | 43.50 | 43.80 | 43.04 | 43.29 | 335,193 | -0.67(-1.52%) |
Feb 27, 2024 | 43.85 | 44.32 | 43.57 | 43.96 | 379,019 | +0.37(+0.85%) |
Feb 26, 2024 | 44.01 | 44.47 | 43.58 | 43.59 | 346,010 | -0.73(-1.64%) |
Feb 23, 2024 | 43.93 | 44.58 | 43.69 | 44.32 | 416,115 | +0.52(+1.18%) |
Feb 22, 2024 | 43.45 | 44.10 | 43.29 | 43.80 | 522,854 | +0.26(+0.60%) |
Feb 21, 2024 | 42.88 | 43.60 | 42.88 | 43.54 | 376,700 | +0.70(+1.63%) |
Feb 20, 2024 | 43.79 | 43.79 | 42.78 | 42.84 | 490,257 | -1.54(-3.46%) |
Feb 16, 2024 | 45.18 | 45.44 | 44.28 | 44.38 | 539,243 | -1.00(-2.20%) |
Feb 15, 2024 | 44.76 | 45.83 | 44.76 | 45.38 | 492,324 | +0.80(+1.79%) |
Feb 14, 2024 | 45.01 | 45.20 | 44.38 | 44.58 | 461,320 | -0.10(-0.22%) |
Feb 13, 2024 | 44.30 | 45.41 | 44.13 | 44.68 | 676,832 | -1.07(-2.33%) |
Feb 12, 2024 | 45.01 | 46.28 | 45.01 | 45.75 | 474,765 | +0.89(+1.98%) |
Feb 09, 2024 | 44.33 | 45.78 | 43.87 | 44.86 | 408,172 | +0.65(+1.47%) |
Feb 08, 2024 | 43.67 | 44.47 | 43.24 | 44.21 | 445,153 | +0.33(+0.75%) |
Feb 07, 2024 | 44.52 | 44.66 | 43.72 | 43.88 | 581,455 | -0.40(-0.90%) |
Feb 06, 2024 | 43.03 | 44.62 | 42.96 | 44.28 | 621,719 | +1.20(+2.78%) |
Feb 05, 2024 | 43.76 | 43.77 | 42.51 | 43.08 | 1,032,874 | -1.13(-2.55%) |
Feb 02, 2024 | 44.57 | 45.53 | 42.42 | 44.21 | 900,875 | -0.85(-1.88%) |