Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 40.17 | 40.17 | 39.62 | 39.81 | 80,551 | -1.01(-2.47%) |
Apr 23, 2024 | 40.38 | 40.84 | 40.36 | 40.82 | 93,441 | +0.82(+2.05%) |
Apr 22, 2024 | 39.81 | 40.23 | 39.76 | 40.00 | 77,149 | +0.04(+0.10%) |
Apr 19, 2024 | 40.02 | 40.02 | 39.77 | 39.96 | 70,920 | +0.34(+0.86%) |
Apr 18, 2024 | 39.71 | 39.92 | 39.51 | 39.62 | 102,210 | -0.07(-0.18%) |
Apr 17, 2024 | 39.83 | 39.95 | 39.52 | 39.69 | 139,859 | +0.30(+0.76%) |
Apr 16, 2024 | 39.38 | 39.60 | 39.25 | 39.39 | 121,160 | -0.26(-0.66%) |
Apr 15, 2024 | 40.14 | 40.25 | 39.64 | 39.65 | 118,805 | -0.01(-0.03%) |
Apr 12, 2024 | 39.81 | 39.93 | 39.62 | 39.66 | 141,000 | -0.92(-2.27%) |
Apr 11, 2024 | 40.56 | 40.62 | 39.91 | 40.58 | 99,473 | +0.41(+1.02%) |
Apr 10, 2024 | 40.04 | 40.31 | 39.94 | 40.17 | 58,506 | -0.61(-1.50%) |
Apr 09, 2024 | 40.86 | 40.87 | 40.57 | 40.78 | 76,547 | +0.03(+0.07%) |
Apr 08, 2024 | 40.89 | 40.92 | 40.74 | 40.75 | 66,150 | +0.03(+0.07%) |
Apr 05, 2024 | 40.38 | 40.73 | 40.20 | 40.72 | 102,670 | -0.01(-0.02%) |
Apr 04, 2024 | 41.30 | 41.37 | 40.64 | 40.73 | 128,254 | -0.72(-1.74%) |
Apr 03, 2024 | 41.10 | 41.59 | 41.10 | 41.45 | 85,293 | +0.15(+0.36%) |
Apr 02, 2024 | 41.20 | 41.33 | 41.09 | 41.30 | 68,489 | -0.14(-0.34%) |
Apr 01, 2024 | 42.00 | 42.00 | 41.02 | 41.44 | 99,225 | -0.25(-0.60%) |
Mar 28, 2024 | 41.73 | 41.81 | 41.55 | 41.69 | 134,606 | -0.26(-0.62%) |
Mar 27, 2024 | 41.80 | 41.95 | 41.67 | 41.95 | 130,622 | +0.35(+0.84%) |
Mar 26, 2024 | 41.67 | 41.74 | 41.55 | 41.60 | 87,222 | +0.26(+0.63%) |
Mar 25, 2024 | 41.33 | 41.54 | 41.32 | 41.34 | 119,455 | +0.15(+0.36%) |
Mar 22, 2024 | 41.16 | 41.27 | 40.95 | 41.19 | 103,843 | -0.84(-2.00%) |
Mar 21, 2024 | 42.00 | 42.10 | 41.82 | 42.03 | 83,007 | -0.66(-1.55%) |
Mar 20, 2024 | 42.25 | 42.75 | 42.20 | 42.69 | 59,046 | +0.51(+1.21%) |
Mar 19, 2024 | 42.22 | 42.47 | 42.18 | 42.18 | 110,888 | +0.06(+0.14%) |
Mar 18, 2024 | 42.24 | 42.29 | 42.00 | 42.12 | 70,356 | -0.39(-0.92%) |
Mar 15, 2024 | 42.76 | 42.81 | 42.38 | 42.51 | 75,949 | +0.11(+0.26%) |
Mar 14, 2024 | 42.72 | 42.73 | 42.29 | 42.40 | 71,987 | -0.22(-0.52%) |
Mar 13, 2024 | 42.61 | 42.71 | 42.51 | 42.62 | 70,584 | +0.26(+0.61%) |
Mar 12, 2024 | 42.12 | 42.44 | 42.01 | 42.36 | 162,661 | +0.24(+0.57%) |
Mar 11, 2024 | 41.96 | 42.22 | 41.74 | 42.12 | 110,945 | -0.02(-0.05%) |
Mar 08, 2024 | 42.40 | 42.43 | 42.14 | 42.14 | 78,556 | -0.15(-0.35%) |
Mar 07, 2024 | 42.09 | 42.42 | 42.09 | 42.29 | 192,672 | +0.76(+1.83%) |
Mar 06, 2024 | 41.44 | 41.67 | 41.39 | 41.53 | 68,098 | +0.51(+1.24%) |
Mar 05, 2024 | 41.03 | 41.22 | 40.93 | 41.02 | 221,489 | -0.26(-0.63%) |
Mar 04, 2024 | 41.04 | 41.36 | 40.98 | 41.28 | 73,008 | +0.69(+1.70%) |
Mar 01, 2024 | 40.56 | 40.59 | 40.33 | 40.59 | 79,470 | -0.04(-0.10%) |
Feb 29, 2024 | 40.75 | 40.82 | 40.44 | 40.63 | 71,752 | -0.13(-0.32%) |
Feb 28, 2024 | 40.71 | 40.93 | 40.66 | 40.76 | 62,929 | -0.22(-0.54%) |
Feb 27, 2024 | 41.01 | 41.20 | 40.94 | 40.98 | 81,228 | -0.06(-0.15%) |
Feb 26, 2024 | 41.15 | 41.15 | 41.02 | 41.04 | 85,928 | +0.11(+0.27%) |
Feb 23, 2024 | 40.98 | 41.05 | 40.85 | 40.93 | 342,836 | +0.81(+2.02%) |
Feb 22, 2024 | 39.79 | 40.22 | 39.79 | 40.12 | 97,288 | -0.06(-0.15%) |
Feb 21, 2024 | 39.94 | 40.18 | 39.90 | 40.18 | 367,767 | -0.12(-0.30%) |
Feb 20, 2024 | 39.92 | 40.34 | 39.90 | 40.30 | 226,808 | +3.59(+9.78%) |
Feb 16, 2024 | 36.51 | 36.93 | 36.48 | 36.71 | 91,346 | +0.13(+0.36%) |
Feb 15, 2024 | 36.23 | 36.58 | 36.23 | 36.58 | 321,534 | +0.15(+0.41%) |
Feb 14, 2024 | 36.17 | 36.47 | 36.14 | 36.43 | 260,175 | +0.47(+1.31%) |
Feb 13, 2024 | 35.90 | 36.05 | 35.78 | 35.96 | 121,510 | -0.21(-0.58%) |
Feb 12, 2024 | 36.09 | 36.34 | 36.04 | 36.17 | 134,966 | +0.07(+0.19%) |
Feb 09, 2024 | 36.05 | 36.23 | 35.98 | 36.10 | 103,713 | +0.05(+0.14%) |
Feb 08, 2024 | 36.27 | 36.30 | 35.92 | 36.05 | 365,569 | -0.70(-1.90%) |
Feb 07, 2024 | 36.80 | 36.84 | 36.62 | 36.75 | 94,712 | -0.12(-0.33%) |
Feb 06, 2024 | 36.54 | 36.99 | 36.53 | 36.87 | 188,792 | +0.83(+2.30%) |
Feb 05, 2024 | 36.10 | 36.10 | 35.69 | 36.04 | 103,179 | -0.91(-2.46%) |
Feb 02, 2024 | 37.00 | 37.06 | 36.85 | 36.95 | 126,719 | -0.70(-1.86%) |