Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.88 | 42.21 | 41.70 | 42.14 | 1,282,830 | +0.54(+1.30%) |
Apr 17, 2024 | 41.47 | 41.80 | 41.30 | 41.60 | 838,023 | +0.29(+0.70%) |
Apr 16, 2024 | 41.60 | 41.80 | 41.19 | 41.31 | 1,439,526 | -0.39(-0.94%) |
Apr 15, 2024 | 41.83 | 41.92 | 41.53 | 41.70 | 1,333,538 | -0.15(-0.36%) |
Apr 12, 2024 | 42.02 | 42.05 | 41.50 | 41.85 | 2,259,340 | -0.16(-0.38%) |
Apr 11, 2024 | 42.17 | 42.18 | 42.00 | 42.01 | 948,569 | -0.10(-0.24%) |
Apr 10, 2024 | 42.10 | 42.27 | 42.04 | 42.11 | 1,218,905 | -0.02(-0.05%) |
Apr 09, 2024 | 42.20 | 42.20 | 42.03 | 42.13 | 748,979 | -0.08(-0.19%) |
Apr 08, 2024 | 42.17 | 42.28 | 42.10 | 42.21 | 1,057,638 | +0.04(+0.09%) |
Apr 05, 2024 | 42.15 | 42.28 | 42.04 | 42.17 | 976,840 | +0.00(+0.00%) |
Apr 04, 2024 | 42.31 | 42.41 | 42.16 | 42.17 | 1,386,066 | -0.16(-0.38%) |
Apr 03, 2024 | 42.35 | 42.51 | 42.16 | 42.33 | 2,196,146 | -0.02(-0.05%) |
Apr 02, 2024 | 42.30 | 42.57 | 42.28 | 42.35 | 891,982 | +0.03(+0.07%) |
Apr 01, 2024 | 42.25 | 42.41 | 42.21 | 42.32 | 721,882 | +0.05(+0.12%) |
Mar 28, 2024 | 42.35 | 42.38 | 42.11 | 42.27 | 1,068,088 | -0.11(-0.26%) |
Mar 27, 2024 | 42.36 | 42.52 | 42.18 | 42.38 | 889,388 | +0.02(+0.05%) |
Mar 26, 2024 | 42.48 | 42.60 | 42.23 | 42.36 | 1,296,694 | -0.04(-0.09%) |
Mar 25, 2024 | 42.20 | 42.45 | 42.20 | 42.40 | 1,564,304 | +0.21(+0.50%) |
Mar 22, 2024 | 42.30 | 42.39 | 42.09 | 42.19 | 707,439 | -0.08(-0.19%) |
Mar 21, 2024 | 42.40 | 42.48 | 42.21 | 42.27 | 736,007 | -0.03(-0.07%) |
Mar 20, 2024 | 42.30 | 42.49 | 42.24 | 42.30 | 1,066,558 | -0.02(-0.05%) |
Mar 19, 2024 | 42.59 | 42.70 | 42.27 | 42.32 | 1,582,224 | -0.24(-0.56%) |
Mar 18, 2024 | 42.37 | 42.80 | 42.35 | 42.56 | 2,821,213 | +0.23(+0.54%) |
Mar 15, 2024 | 42.20 | 42.42 | 42.17 | 42.33 | 2,499,706 | +0.09(+0.21%) |
Mar 14, 2024 | 42.31 | 42.41 | 42.21 | 42.24 | 1,782,907 | +0.03(+0.07%) |
Mar 13, 2024 | 41.96 | 42.29 | 41.88 | 42.21 | 1,519,255 | +0.33(+0.79%) |
Mar 12, 2024 | 41.33 | 42.05 | 41.33 | 41.88 | 1,556,951 | +0.45(+1.09%) |
Mar 11, 2024 | 41.21 | 41.49 | 41.15 | 41.43 | 840,286 | +0.18(+0.44%) |
Mar 08, 2024 | 41.37 | 41.49 | 41.10 | 41.25 | 955,301 | -0.02(-0.05%) |
Mar 07, 2024 | 41.39 | 41.45 | 41.23 | 41.27 | 945,653 | +0.00(+0.00%) |
Mar 06, 2024 | 41.25 | 41.39 | 41.12 | 41.27 | 935,360 | +0.05(+0.12%) |
Mar 05, 2024 | 40.99 | 41.35 | 40.99 | 41.22 | 889,839 | +0.13(+0.32%) |
Mar 04, 2024 | 41.12 | 41.19 | 40.80 | 41.09 | 924,653 | +0.04(+0.10%) |
Mar 01, 2024 | 41.05 | 41.28 | 41.04 | 41.05 | 1,690,137 | +0.05(+0.12%) |
Feb 29, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 1,110,639 | -0.22(-0.53%) |
Feb 28, 2024 | 41.20 | 41.28 | 41.15 | 41.22 | 609,810 | -0.09(-0.21%) |
Feb 27, 2024 | 41.01 | 41.38 | 40.98 | 41.30 | 1,051,778 | +0.23(+0.55%) |
Feb 26, 2024 | 40.90 | 41.15 | 40.87 | 41.08 | 1,433,326 | +0.20(+0.49%) |
Feb 23, 2024 | 41.14 | 41.14 | 40.85 | 40.88 | 1,028,297 | -0.18(-0.44%) |
Feb 22, 2024 | 41.00 | 41.13 | 40.66 | 41.06 | 2,060,210 | +0.13(+0.32%) |
Feb 21, 2024 | 41.03 | 41.12 | 40.80 | 40.93 | 1,920,400 | -0.11(-0.27%) |
Feb 20, 2024 | 41.23 | 41.41 | 41.00 | 41.04 | 5,425,507 | -1.53(-3.59%) |
Feb 16, 2024 | 42.93 | 42.96 | 42.26 | 42.57 | 2,766,509 | -0.36(-0.84%) |
Feb 15, 2024 | 43.50 | 43.59 | 42.58 | 42.93 | 4,018,752 | -0.34(-0.79%) |
Feb 14, 2024 | 43.00 | 43.28 | 43.00 | 43.27 | 1,672,022 | +0.38(+0.89%) |
Feb 13, 2024 | 43.00 | 43.08 | 42.86 | 42.89 | 1,708,850 | -0.21(-0.49%) |
Feb 12, 2024 | 42.82 | 43.10 | 42.73 | 43.10 | 1,202,301 | +0.22(+0.51%) |
Feb 09, 2024 | 42.22 | 43.02 | 42.18 | 42.88 | 3,133,525 | +0.70(+1.66%) |
Feb 08, 2024 | 41.85 | 42.18 | 41.85 | 42.18 | 2,353,214 | +0.65(+1.57%) |
Feb 07, 2024 | 41.70 | 41.77 | 41.41 | 41.53 | 799,733 | -0.13(-0.31%) |
Feb 06, 2024 | 41.70 | 41.80 | 41.49 | 41.66 | 1,082,526 | -0.04(-0.10%) |
Feb 05, 2024 | 41.80 | 41.88 | 41.62 | 41.70 | 1,056,952 | -0.15(-0.36%) |
Feb 02, 2024 | 41.81 | 42.01 | 41.78 | 41.85 | 699,353 | +0.04(+0.10%) |