Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 41.22 | 41.23 | 40.48 | 41.21 | 237,232 | -0.55(-1.32%) |
Apr 24, 2024 | 41.38 | 41.87 | 41.21 | 41.76 | 149,601 | +0.24(+0.58%) |
Apr 23, 2024 | 40.78 | 41.63 | 40.78 | 41.52 | 123,002 | +0.63(+1.54%) |
Apr 22, 2024 | 41.09 | 41.34 | 40.81 | 40.89 | 138,763 | -0.08(-0.20%) |
Apr 19, 2024 | 40.45 | 41.06 | 40.45 | 40.97 | 145,487 | +0.30(+0.74%) |
Apr 18, 2024 | 40.55 | 41.01 | 40.20 | 40.67 | 165,605 | +0.41(+1.02%) |
Apr 17, 2024 | 41.28 | 41.28 | 40.20 | 40.26 | 160,824 | -0.57(-1.40%) |
Apr 16, 2024 | 40.80 | 41.23 | 40.47 | 40.83 | 104,989 | -0.18(-0.44%) |
Apr 15, 2024 | 42.01 | 42.01 | 40.65 | 41.01 | 112,777 | -0.73(-1.75%) |
Apr 12, 2024 | 42.11 | 42.12 | 41.54 | 41.74 | 89,775 | -0.69(-1.63%) |
Apr 11, 2024 | 42.11 | 42.58 | 41.88 | 42.43 | 89,531 | +0.62(+1.48%) |
Apr 10, 2024 | 41.86 | 41.94 | 41.34 | 41.81 | 145,765 | -0.85(-1.99%) |
Apr 09, 2024 | 42.40 | 42.71 | 42.00 | 42.66 | 87,100 | +0.35(+0.83%) |
Apr 08, 2024 | 42.19 | 42.75 | 42.07 | 42.31 | 64,866 | +0.41(+0.98%) |
Apr 05, 2024 | 42.04 | 42.50 | 41.73 | 41.90 | 106,274 | -0.14(-0.33%) |
Apr 04, 2024 | 43.31 | 43.46 | 41.86 | 42.04 | 105,312 | -0.63(-1.48%) |
Apr 03, 2024 | 42.42 | 43.06 | 42.42 | 42.67 | 67,235 | -0.04(-0.09%) |
Apr 02, 2024 | 42.66 | 42.99 | 42.53 | 42.71 | 101,678 | -0.39(-0.90%) |
Apr 01, 2024 | 44.76 | 44.76 | 43.00 | 43.10 | 109,965 | -1.53(-3.43%) |
Mar 28, 2024 | 44.18 | 44.97 | 44.10 | 44.63 | 154,791 | +0.42(+0.95%) |
Mar 27, 2024 | 43.91 | 44.34 | 43.50 | 44.21 | 89,129 | +0.75(+1.73%) |
Mar 26, 2024 | 43.25 | 43.60 | 42.98 | 43.46 | 109,551 | +0.67(+1.57%) |
Mar 25, 2024 | 42.84 | 43.21 | 42.33 | 42.79 | 129,524 | +0.15(+0.35%) |
Mar 22, 2024 | 42.94 | 43.39 | 42.13 | 42.64 | 135,907 | -0.16(-0.37%) |
Mar 21, 2024 | 42.81 | 43.29 | 42.80 | 42.80 | 129,245 | +0.18(+0.42%) |
Mar 20, 2024 | 42.12 | 43.06 | 41.89 | 42.62 | 84,516 | +0.45(+1.07%) |
Mar 19, 2024 | 41.43 | 42.31 | 41.28 | 42.17 | 65,607 | +0.67(+1.61%) |
Mar 18, 2024 | 41.61 | 42.22 | 41.33 | 41.50 | 156,289 | -0.25(-0.60%) |
Mar 15, 2024 | 40.92 | 41.96 | 40.92 | 41.75 | 157,107 | +0.66(+1.61%) |
Mar 14, 2024 | 42.00 | 42.18 | 40.82 | 41.09 | 75,982 | -1.03(-2.45%) |
Mar 13, 2024 | 41.87 | 42.50 | 41.87 | 42.12 | 60,040 | +0.10(+0.24%) |
Mar 12, 2024 | 42.14 | 42.31 | 41.66 | 42.02 | 60,749 | -0.24(-0.57%) |
Mar 11, 2024 | 42.44 | 42.44 | 41.66 | 42.26 | 80,270 | -0.18(-0.42%) |
Mar 08, 2024 | 42.80 | 43.14 | 42.24 | 42.44 | 130,599 | +0.08(+0.19%) |
Mar 07, 2024 | 41.86 | 42.42 | 41.83 | 42.36 | 91,255 | +0.73(+1.75%) |
Mar 06, 2024 | 41.47 | 41.67 | 41.20 | 41.63 | 117,804 | +0.64(+1.56%) |
Mar 05, 2024 | 41.51 | 41.88 | 40.87 | 40.99 | 82,316 | -0.66(-1.58%) |
Mar 04, 2024 | 42.32 | 42.73 | 41.65 | 41.65 | 135,554 | -0.58(-1.37%) |
Mar 01, 2024 | 41.91 | 42.29 | 41.46 | 42.23 | 210,824 | +0.46(+1.10%) |
Feb 29, 2024 | 42.25 | 42.48 | 41.48 | 41.77 | 149,656 | +0.26(+0.63%) |
Feb 28, 2024 | 42.03 | 42.69 | 41.49 | 41.51 | 97,203 | -0.91(-2.15%) |
Feb 27, 2024 | 42.67 | 42.81 | 41.85 | 42.42 | 139,447 | -0.02(-0.05%) |
Feb 26, 2024 | 41.82 | 42.49 | 41.69 | 42.44 | 155,682 | +0.51(+1.22%) |
Feb 23, 2024 | 41.60 | 42.29 | 41.27 | 41.93 | 173,422 | +0.24(+0.58%) |
Feb 22, 2024 | 41.66 | 42.36 | 41.53 | 41.69 | 117,280 | -0.15(-0.36%) |
Feb 21, 2024 | 41.21 | 41.88 | 40.90 | 41.84 | 162,750 | +0.68(+1.65%) |
Feb 20, 2024 | 42.83 | 42.92 | 40.89 | 41.16 | 383,296 | -2.41(-5.53%) |
Feb 16, 2024 | 43.63 | 44.08 | 43.44 | 43.57 | 142,634 | -0.37(-0.84%) |
Feb 15, 2024 | 42.93 | 43.98 | 42.51 | 43.94 | 137,525 | +1.45(+3.41%) |
Feb 14, 2024 | 41.57 | 42.64 | 41.50 | 42.49 | 149,781 | +1.62(+3.96%) |
Feb 13, 2024 | 41.68 | 41.84 | 40.59 | 40.87 | 259,955 | -2.13(-4.95%) |
Feb 12, 2024 | 41.91 | 43.37 | 41.91 | 43.00 | 186,342 | +0.94(+2.23%) |
Feb 09, 2024 | 41.65 | 42.37 | 41.39 | 42.06 | 117,106 | +0.50(+1.20%) |
Feb 08, 2024 | 41.65 | 41.77 | 41.04 | 41.56 | 293,149 | +0.07(+0.17%) |
Feb 07, 2024 | 41.38 | 41.91 | 40.60 | 41.49 | 188,045 | +0.42(+1.02%) |
Feb 06, 2024 | 40.01 | 41.89 | 39.81 | 41.07 | 306,484 | +0.90(+2.24%) |
Feb 05, 2024 | 39.26 | 40.50 | 39.18 | 40.17 | 309,720 | +0.31(+0.78%) |
Feb 02, 2024 | 38.98 | 39.95 | 38.33 | 39.86 | 192,230 | +0.43(+1.09%) |