Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 42.89 | 43.10 | 42.19 | 42.79 | 563,540 | -0.47(-1.09%) |
Apr 24, 2024 | 43.13 | 43.50 | 42.63 | 43.26 | 924,370 | -0.05(-0.12%) |
Apr 23, 2024 | 42.80 | 43.47 | 42.59 | 43.31 | 372,486 | +0.37(+0.86%) |
Apr 22, 2024 | 42.67 | 43.47 | 42.25 | 42.94 | 592,518 | +0.42(+0.99%) |
Apr 19, 2024 | 42.17 | 42.77 | 42.16 | 42.52 | 615,086 | +0.16(+0.38%) |
Apr 18, 2024 | 42.55 | 43.10 | 42.10 | 42.36 | 851,079 | +0.23(+0.55%) |
Apr 17, 2024 | 42.16 | 42.50 | 41.92 | 42.13 | 1,111,413 | +0.35(+0.84%) |
Apr 16, 2024 | 41.28 | 42.40 | 41.15 | 41.78 | 942,752 | -0.12(-0.29%) |
Apr 15, 2024 | 41.54 | 42.01 | 41.40 | 41.90 | 759,764 | +0.62(+1.50%) |
Apr 12, 2024 | 41.80 | 42.10 | 40.82 | 41.28 | 394,401 | -0.86(-2.04%) |
Apr 11, 2024 | 41.82 | 42.30 | 41.65 | 42.14 | 433,368 | +0.42(+1.01%) |
Apr 10, 2024 | 41.99 | 42.38 | 41.33 | 41.72 | 526,000 | -1.62(-3.74%) |
Apr 09, 2024 | 42.99 | 43.42 | 42.82 | 43.34 | 194,883 | +0.65(+1.52%) |
Apr 08, 2024 | 42.85 | 43.25 | 42.67 | 42.69 | 247,646 | +0.12(+0.28%) |
Apr 05, 2024 | 42.28 | 42.79 | 42.18 | 42.57 | 377,114 | +0.16(+0.38%) |
Apr 04, 2024 | 43.88 | 43.97 | 42.31 | 42.41 | 438,919 | -0.88(-2.03%) |
Apr 03, 2024 | 42.29 | 43.48 | 42.15 | 43.29 | 356,027 | +0.60(+1.41%) |
Apr 02, 2024 | 42.32 | 42.82 | 42.15 | 42.69 | 348,188 | -0.29(-0.67%) |
Apr 01, 2024 | 43.48 | 43.73 | 42.64 | 42.98 | 403,166 | -0.42(-0.97%) |
Mar 28, 2024 | 43.05 | 43.72 | 42.96 | 43.40 | 384,167 | +0.44(+1.02%) |
Mar 27, 2024 | 42.20 | 42.99 | 42.20 | 42.96 | 305,494 | +1.17(+2.80%) |
Mar 26, 2024 | 42.26 | 42.28 | 41.71 | 41.79 | 296,820 | -0.08(-0.19%) |
Mar 25, 2024 | 41.48 | 42.08 | 41.41 | 41.87 | 236,044 | +0.51(+1.23%) |
Mar 22, 2024 | 41.96 | 42.09 | 41.22 | 41.36 | 375,764 | -0.55(-1.31%) |
Mar 21, 2024 | 41.77 | 42.37 | 41.66 | 41.91 | 477,902 | +0.46(+1.11%) |
Mar 20, 2024 | 40.06 | 41.60 | 40.00 | 41.45 | 623,466 | +1.22(+3.03%) |
Mar 19, 2024 | 40.23 | 40.55 | 39.83 | 40.23 | 436,208 | -0.02(-0.05%) |
Mar 18, 2024 | 40.70 | 41.05 | 40.22 | 40.25 | 467,033 | -0.42(-1.04%) |
Mar 15, 2024 | 40.26 | 41.12 | 40.26 | 40.67 | 914,237 | +0.22(+0.54%) |
Mar 14, 2024 | 41.00 | 41.08 | 40.07 | 40.45 | 335,756 | -0.92(-2.23%) |
Mar 13, 2024 | 40.80 | 41.66 | 40.80 | 41.38 | 313,173 | +0.34(+0.82%) |
Mar 12, 2024 | 41.53 | 41.53 | 40.79 | 41.04 | 299,679 | -0.50(-1.20%) |
Mar 11, 2024 | 41.10 | 41.61 | 40.95 | 41.54 | 488,019 | +0.46(+1.11%) |
Mar 08, 2024 | 41.40 | 41.64 | 40.96 | 41.08 | 228,029 | +0.10(+0.24%) |
Mar 07, 2024 | 40.44 | 41.16 | 40.44 | 40.98 | 233,038 | +0.91(+2.28%) |
Mar 06, 2024 | 40.35 | 40.47 | 39.76 | 40.07 | 213,026 | +0.27(+0.67%) |
Mar 05, 2024 | 39.82 | 40.46 | 39.54 | 39.80 | 269,535 | -0.42(-1.04%) |
Mar 04, 2024 | 40.27 | 40.51 | 40.16 | 40.22 | 194,750 | -0.06(-0.15%) |
Mar 01, 2024 | 40.38 | 40.57 | 40.07 | 40.27 | 243,925 | +0.05(+0.12%) |
Feb 29, 2024 | 40.13 | 40.47 | 39.74 | 40.23 | 458,395 | +0.65(+1.63%) |
Feb 28, 2024 | 39.51 | 40.16 | 39.43 | 39.58 | 265,635 | -0.29(-0.72%) |
Feb 27, 2024 | 39.96 | 40.09 | 39.74 | 39.87 | 325,072 | +0.32(+0.80%) |
Feb 26, 2024 | 38.72 | 39.63 | 38.65 | 39.55 | 328,647 | +0.63(+1.61%) |
Feb 23, 2024 | 39.00 | 39.15 | 38.68 | 38.92 | 295,423 | -0.10(-0.25%) |
Feb 22, 2024 | 38.70 | 39.08 | 38.51 | 39.02 | 361,512 | +0.34(+0.87%) |
Feb 21, 2024 | 38.47 | 38.70 | 38.17 | 38.69 | 313,841 | +0.22(+0.57%) |
Feb 20, 2024 | 38.10 | 38.56 | 38.10 | 38.47 | 446,635 | -0.19(-0.49%) |
Feb 16, 2024 | 38.84 | 39.35 | 38.59 | 38.66 | 437,436 | -0.59(-1.49%) |
Feb 15, 2024 | 38.85 | 39.46 | 38.26 | 39.24 | 741,128 | +0.62(+1.60%) |
Feb 14, 2024 | 38.65 | 38.98 | 37.10 | 38.63 | 772,881 | +2.77(+7.73%) |
Feb 13, 2024 | 36.09 | 36.54 | 35.63 | 35.85 | 721,786 | -1.55(-4.14%) |
Feb 12, 2024 | 36.87 | 37.78 | 36.87 | 37.40 | 510,759 | +0.72(+1.95%) |
Feb 09, 2024 | 36.75 | 36.88 | 36.22 | 36.69 | 409,087 | -0.09(-0.24%) |
Feb 08, 2024 | 35.99 | 36.80 | 35.78 | 36.78 | 357,240 | +0.74(+2.04%) |
Feb 07, 2024 | 36.01 | 36.16 | 35.56 | 36.04 | 283,633 | +0.19(+0.53%) |
Feb 06, 2024 | 35.62 | 36.33 | 35.53 | 35.85 | 294,977 | +0.28(+0.78%) |
Feb 05, 2024 | 35.72 | 35.85 | 35.36 | 35.57 | 494,508 | -0.84(-2.32%) |
Feb 02, 2024 | 35.94 | 36.57 | 35.47 | 36.42 | 439,719 | -0.24(-0.65%) |