Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.41 | 41.41 | 41.35 | 41.37 | 2,587,790 | -0.02(-0.05%) |
Apr 29, 2024 | 41.39 | 41.42 | 41.36 | 41.39 | 5,478,611 | +0.02(+0.05%) |
Apr 26, 2024 | 41.36 | 41.38 | 41.30 | 41.37 | 2,653,569 | +0.06(+0.14%) |
Apr 25, 2024 | 41.35 | 41.35 | 41.33 | 41.31 | 3,056,147 | -0.06(-0.14%) |
Apr 24, 2024 | 41.36 | 41.37 | 41.32 | 41.37 | 4,516,842 | +0.03(+0.07%) |
Apr 23, 2024 | 41.29 | 41.36 | 41.25 | 41.34 | 4,170,457 | +0.08(+0.19%) |
Apr 22, 2024 | 41.24 | 41.26 | 41.21 | 41.26 | 2,962,391 | +0.07(+0.17%) |
Apr 19, 2024 | 41.17 | 41.20 | 41.16 | 41.19 | 3,846,349 | +0.02(+0.05%) |
Apr 18, 2024 | 41.17 | 41.19 | 41.12 | 41.17 | 4,540,844 | +0.06(+0.14%) |
Apr 17, 2024 | 41.19 | 41.19 | 41.10 | 41.11 | 4,859,883 | +0.00(+0.00%) |
Apr 16, 2024 | 41.17 | 41.22 | 41.11 | 41.11 | 2,763,077 | -0.03(-0.07%) |
Apr 15, 2024 | 41.19 | 41.25 | 41.13 | 41.14 | 3,441,401 | -0.01(-0.02%) |
Apr 12, 2024 | 41.20 | 41.20 | 41.12 | 41.15 | 4,334,594 | -0.05(-0.12%) |
Apr 11, 2024 | 41.23 | 41.23 | 41.15 | 41.20 | 2,006,302 | +0.01(+0.02%) |
Apr 10, 2024 | 41.21 | 41.23 | 41.15 | 41.19 | 2,376,781 | -0.04(-0.10%) |
Apr 09, 2024 | 41.22 | 41.27 | 41.21 | 41.23 | 2,807,856 | -0.02(-0.05%) |
Apr 08, 2024 | 41.18 | 41.26 | 41.17 | 41.25 | 4,951,411 | +0.09(+0.22%) |
Apr 05, 2024 | 41.22 | 41.23 | 41.15 | 41.16 | 3,065,709 | +0.04(+0.10%) |
Apr 04, 2024 | 41.25 | 41.26 | 41.11 | 41.12 | 3,357,049 | -0.08(-0.19%) |
Apr 03, 2024 | 41.25 | 41.25 | 41.20 | 41.20 | 4,668,212 | -0.01(-0.02%) |
Apr 02, 2024 | 41.24 | 41.24 | 41.16 | 41.21 | 1,522,734 | -0.01(-0.02%) |
Apr 01, 2024 | 41.16 | 41.26 | 41.14 | 41.22 | 5,207,006 | +0.03(+0.06%) |
Mar 28, 2024 | 41.13 | 41.21 | 41.21 | 41.19 | 4,948,895 | +0.07(+0.17%) |
Mar 27, 2024 | 41.06 | 41.12 | 41.05 | 41.12 | 2,400,194 | +0.10(+0.24%) |
Mar 26, 2024 | 41.06 | 41.06 | 41.02 | 41.03 | 4,477,593 | +0.00(+0.00%) |
Mar 25, 2024 | 40.96 | 41.04 | 40.96 | 41.03 | 3,469,111 | +0.03(+0.07%) |
Mar 22, 2024 | 41.16 | 41.17 | 41.00 | 41.00 | 3,494,417 | -0.12(-0.29%) |
Mar 21, 2024 | 41.18 | 41.21 | 41.10 | 41.11 | 1,653,444 | -0.03(-0.07%) |
Mar 20, 2024 | 41.11 | 41.16 | 41.10 | 41.14 | 3,887,040 | +0.02(+0.05%) |
Mar 19, 2024 | 41.10 | 41.12 | 41.06 | 41.12 | 2,084,401 | +0.05(+0.12%) |
Mar 18, 2024 | 41.11 | 41.13 | 41.06 | 41.07 | 2,588,849 | +0.01(+0.02%) |
Mar 15, 2024 | 41.04 | 41.07 | 41.01 | 41.06 | 1,997,778 | +0.01(+0.02%) |
Mar 14, 2024 | 41.07 | 41.08 | 41.04 | 41.05 | 2,095,831 | +0.00(+0.00%) |
Mar 13, 2024 | 41.08 | 41.09 | 41.05 | 41.05 | 1,781,295 | +0.01(+0.02%) |
Mar 12, 2024 | 41.04 | 41.06 | 41.01 | 41.04 | 2,105,736 | +0.04(+0.10%) |
Mar 11, 2024 | 41.02 | 41.03 | 41.00 | 41.01 | 2,029,994 | +0.00(+0.00%) |
Mar 08, 2024 | 41.02 | 41.04 | 40.99 | 41.01 | 1,517,697 | +0.03(+0.07%) |
Mar 07, 2024 | 41.00 | 41.02 | 40.97 | 40.98 | 1,454,624 | +0.02(+0.05%) |
Mar 06, 2024 | 40.96 | 40.96 | 40.92 | 40.96 | 1,727,904 | +0.06(+0.14%) |
Mar 05, 2024 | 40.91 | 40.91 | 40.88 | 40.90 | 1,117,837 | +0.01(+0.02%) |
Mar 04, 2024 | 40.90 | 40.91 | 40.85 | 40.89 | 912,835 | +0.03(+0.07%) |
Mar 01, 2024 | 40.87 | 40.88 | 40.81 | 40.86 | 3,887,197 | +0.02(+0.06%) |
Feb 29, 2024 | 40.84 | 40.85 | 40.82 | 40.84 | 2,031,448 | +0.03(+0.07%) |
Feb 28, 2024 | 40.82 | 40.83 | 40.77 | 40.81 | 2,522,056 | -0.01(-0.02%) |
Feb 27, 2024 | 40.82 | 40.84 | 40.80 | 40.82 | 3,650,784 | +0.03(+0.07%) |
Feb 26, 2024 | 40.79 | 40.81 | 40.77 | 40.79 | 3,455,656 | +0.01(+0.02%) |
Feb 23, 2024 | 40.79 | 40.81 | 40.77 | 40.78 | 2,269,691 | +0.00(+0.00%) |
Feb 22, 2024 | 40.78 | 40.78 | 40.73 | 40.78 | 4,591,034 | +0.08(+0.19%) |
Feb 21, 2024 | 40.70 | 40.72 | 40.67 | 40.70 | 1,363,038 | +0.03(+0.07%) |
Feb 20, 2024 | 40.68 | 40.69 | 40.62 | 40.67 | 1,166,219 | +0.01(+0.02%) |
Feb 16, 2024 | 40.65 | 40.66 | 40.57 | 40.66 | 2,187,070 | +0.03(+0.07%) |
Feb 15, 2024 | 40.59 | 40.64 | 40.56 | 40.63 | 1,457,124 | +0.07(+0.17%) |
Feb 14, 2024 | 40.57 | 40.57 | 40.52 | 40.56 | 950,267 | +0.08(+0.19%) |
Feb 13, 2024 | 40.48 | 40.52 | 40.47 | 40.49 | 1,937,419 | -0.05(-0.12%) |
Feb 12, 2024 | 40.57 | 40.57 | 40.53 | 40.53 | 1,019,907 | -0.01(-0.02%) |
Feb 09, 2024 | 40.51 | 40.55 | 40.51 | 40.54 | 2,297,465 | +0.02(+0.05%) |
Feb 08, 2024 | 40.55 | 40.55 | 40.52 | 40.52 | 2,594,429 | +0.00(+0.00%) |
Feb 07, 2024 | 40.57 | 40.57 | 40.51 | 40.52 | 1,576,059 | +0.00(+0.00%) |
Feb 06, 2024 | 40.49 | 40.52 | 40.47 | 40.52 | 1,731,052 | +0.08(+0.19%) |
Feb 05, 2024 | 40.49 | 40.49 | 40.45 | 40.45 | 1,614,694 | -0.04(-0.10%) |
Feb 02, 2024 | 40.50 | 40.50 | 40.45 | 40.49 | 2,697,235 | -0.01(-0.02%) |