Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 40.96 | 41.85 | 40.79 | 41.55 | 71,821 | +0.65(+1.59%) |
Apr 17, 2024 | 40.87 | 41.14 | 40.53 | 40.90 | 38,763 | +0.18(+0.44%) |
Apr 16, 2024 | 40.38 | 40.94 | 40.23 | 40.72 | 33,196 | +0.13(+0.32%) |
Apr 15, 2024 | 40.91 | 41.24 | 40.52 | 40.59 | 28,666 | -0.28(-0.69%) |
Apr 12, 2024 | 41.33 | 41.51 | 40.56 | 40.87 | 59,210 | -0.33(-0.80%) |
Apr 11, 2024 | 42.05 | 42.05 | 40.70 | 41.20 | 49,716 | -0.53(-1.27%) |
Apr 10, 2024 | 41.04 | 41.84 | 40.94 | 41.73 | 56,480 | +0.08(+0.19%) |
Apr 09, 2024 | 41.51 | 41.70 | 41.33 | 41.65 | 27,416 | +0.06(+0.14%) |
Apr 08, 2024 | 41.97 | 41.97 | 41.25 | 41.59 | 39,391 | -0.14(-0.34%) |
Apr 05, 2024 | 41.13 | 42.20 | 41.13 | 41.73 | 36,198 | +0.64(+1.56%) |
Apr 04, 2024 | 41.08 | 41.52 | 40.81 | 41.09 | 42,295 | +0.05(+0.12%) |
Apr 03, 2024 | 41.65 | 41.81 | 40.95 | 41.04 | 66,939 | -0.66(-1.58%) |
Apr 02, 2024 | 41.32 | 42.05 | 41.05 | 41.70 | 55,641 | +0.23(+0.55%) |
Apr 01, 2024 | 41.39 | 41.93 | 41.18 | 41.47 | 97,526 | -0.18(-0.43%) |
Mar 28, 2024 | 41.65 | 0 | -0.54(-1.28%) | |||
Mar 27, 2024 | 42.15 | 42.77 | 42.00 | 42.19 | 41,601 | -0.40(-0.94%) |
Mar 26, 2024 | 42.93 | 43.19 | 42.00 | 42.59 | 67,241 | -0.11(-0.26%) |
Mar 25, 2024 | 42.94 | 43.26 | 42.66 | 42.70 | 31,159 | -0.21(-0.49%) |
Mar 22, 2024 | 43.21 | 43.25 | 42.91 | 42.91 | 62,837 | -0.57(-1.31%) |
Mar 21, 2024 | 43.73 | 44.01 | 42.87 | 43.48 | 54,054 | -0.11(-0.25%) |
Mar 20, 2024 | 43.33 | 43.75 | 42.65 | 43.59 | 56,843 | +0.44(+1.02%) |
Mar 19, 2024 | 42.97 | 43.55 | 42.97 | 43.15 | 55,359 | -0.11(-0.25%) |
Mar 18, 2024 | 43.42 | 43.73 | 42.92 | 43.26 | 65,965 | -0.07(-0.16%) |
Mar 15, 2024 | 42.50 | 43.93 | 42.44 | 43.33 | 61,652 | +0.69(+1.62%) |
Mar 14, 2024 | 42.75 | 42.77 | 41.73 | 42.64 | 52,690 | +0.23(+0.54%) |
Mar 13, 2024 | 42.66 | 42.66 | 41.91 | 42.41 | 48,672 | -0.25(-0.59%) |
Mar 12, 2024 | 42.71 | 42.95 | 42.25 | 42.66 | 49,554 | -0.26(-0.61%) |
Mar 11, 2024 | 42.63 | 43.08 | 42.56 | 42.92 | 38,103 | +0.23(+0.54%) |
Mar 08, 2024 | 43.71 | 43.71 | 42.63 | 42.69 | 36,000 | -0.71(-1.64%) |
Mar 07, 2024 | 43.16 | 43.63 | 42.96 | 43.40 | 57,534 | +0.43(+1.00%) |
Mar 06, 2024 | 43.16 | 43.55 | 42.64 | 42.97 | 43,184 | +0.08(+0.19%) |
Mar 05, 2024 | 43.98 | 44.00 | 42.56 | 42.89 | 109,530 | -1.14(-2.59%) |
Mar 04, 2024 | 44.22 | 44.55 | 43.92 | 44.03 | 24,506 | -0.11(-0.25%) |
Mar 01, 2024 | 43.90 | 44.54 | 43.83 | 44.14 | 30,558 | +0.39(+0.89%) |
Feb 29, 2024 | 44.56 | 44.83 | 43.55 | 43.75 | 103,033 | -0.45(-1.02%) |
Feb 28, 2024 | 43.61 | 44.53 | 43.37 | 44.20 | 169,995 | +0.70(+1.61%) |
Feb 27, 2024 | 43.26 | 43.77 | 42.90 | 43.50 | 56,726 | +0.44(+1.02%) |
Feb 26, 2024 | 43.25 | 43.25 | 42.66 | 43.06 | 58,466 | -0.34(-0.78%) |
Feb 23, 2024 | 42.77 | 43.67 | 42.38 | 43.40 | 78,747 | +0.53(+1.24%) |
Feb 22, 2024 | 41.54 | 43.02 | 41.54 | 42.87 | 101,503 | +1.36(+3.28%) |
Feb 21, 2024 | 41.83 | 41.88 | 41.37 | 41.51 | 55,865 | -0.24(-0.57%) |
Feb 20, 2024 | 42.10 | 42.10 | 41.33 | 41.75 | 78,909 | -0.43(-1.02%) |
Feb 16, 2024 | 42.18 | 0 | +0.82(+1.98%) | |||
Feb 15, 2024 | 41.59 | 41.59 | 41.11 | 41.36 | 63,730 | -0.10(-0.24%) |
Feb 14, 2024 | 40.21 | 41.55 | 39.95 | 41.46 | 195,742 | +1.47(+3.68%) |
Feb 13, 2024 | 39.08 | 40.83 | 38.98 | 39.99 | 169,462 | +0.58(+1.47%) |
Feb 12, 2024 | 39.01 | 39.53 | 38.98 | 39.41 | 124,413 | +0.43(+1.10%) |
Feb 09, 2024 | 36.75 | 39.36 | 36.75 | 38.98 | 269,595 | +2.19(+5.95%) |
Feb 08, 2024 | 37.80 | 37.83 | 36.63 | 36.79 | 142,236 | -0.99(-2.62%) |
Feb 07, 2024 | 38.00 | 38.25 | 37.49 | 37.78 | 138,415 | -0.25(-0.66%) |
Feb 06, 2024 | 37.61 | 38.13 | 37.50 | 38.03 | 106,394 | +0.53(+1.41%) |
Feb 05, 2024 | 37.04 | 37.79 | 37.00 | 37.50 | 249,799 | +0.12(+0.32%) |
Feb 02, 2024 | 37.28 | 37.68 | 36.93 | 37.38 | 231,929 | -0.35(-0.93%) |