Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 42.63 | 43.46 | 42.43 | 43.34 | 40,406 | +0.40(+0.93%) |
Apr 23, 2024 | 42.23 | 43.42 | 41.65 | 42.94 | 54,882 | +0.83(+1.97%) |
Apr 22, 2024 | 41.94 | 42.43 | 41.74 | 42.11 | 43,186 | +0.29(+0.69%) |
Apr 19, 2024 | 40.41 | 41.82 | 40.41 | 41.82 | 47,376 | +1.17(+2.88%) |
Apr 18, 2024 | 39.72 | 40.97 | 39.72 | 40.65 | 45,236 | +1.05(+2.65%) |
Apr 17, 2024 | 40.23 | 40.23 | 39.48 | 39.60 | 38,061 | +0.11(+0.28%) |
Apr 16, 2024 | 39.72 | 39.87 | 39.28 | 39.49 | 30,004 | -0.42(-1.05%) |
Apr 15, 2024 | 40.03 | 40.51 | 39.55 | 39.91 | 44,536 | -0.15(-0.37%) |
Apr 12, 2024 | 39.77 | 40.13 | 39.63 | 40.06 | 35,037 | +0.03(+0.07%) |
Apr 11, 2024 | 40.23 | 40.23 | 39.53 | 40.03 | 34,373 | -0.13(-0.32%) |
Apr 10, 2024 | 41.57 | 41.57 | 39.79 | 40.16 | 83,408 | -1.99(-4.72%) |
Apr 09, 2024 | 41.80 | 42.27 | 41.80 | 42.15 | 42,846 | +0.61(+1.47%) |
Apr 08, 2024 | 41.12 | 41.77 | 41.08 | 41.54 | 41,233 | +0.51(+1.24%) |
Apr 05, 2024 | 40.59 | 41.14 | 40.42 | 41.03 | 48,159 | +0.23(+0.56%) |
Apr 04, 2024 | 41.13 | 41.57 | 40.74 | 40.80 | 40,508 | -0.20(-0.49%) |
Apr 03, 2024 | 40.84 | 41.22 | 40.70 | 41.00 | 34,275 | -0.02(-0.05%) |
Apr 02, 2024 | 41.30 | 41.99 | 40.94 | 41.02 | 40,258 | -0.66(-1.58%) |
Apr 01, 2024 | 42.29 | 42.29 | 41.52 | 41.68 | 66,567 | -0.97(-2.27%) |
Mar 28, 2024 | 42.44 | 42.81 | 41.66 | 42.65 | 90,757 | +0.29(+0.68%) |
Mar 27, 2024 | 40.53 | 42.37 | 40.38 | 42.36 | 73,509 | +2.41(+6.03%) |
Mar 26, 2024 | 40.68 | 40.81 | 39.95 | 39.95 | 61,919 | -0.73(-1.79%) |
Mar 25, 2024 | 40.50 | 40.86 | 40.41 | 40.68 | 29,404 | +0.31(+0.77%) |
Mar 22, 2024 | 41.00 | 41.09 | 40.25 | 40.37 | 36,188 | -0.59(-1.44%) |
Mar 21, 2024 | 40.55 | 41.00 | 40.46 | 40.96 | 46,257 | +0.42(+1.04%) |
Mar 20, 2024 | 38.69 | 40.75 | 38.53 | 40.54 | 76,120 | +1.69(+4.35%) |
Mar 19, 2024 | 38.76 | 39.12 | 38.76 | 38.85 | 78,214 | +0.22(+0.57%) |
Mar 18, 2024 | 39.24 | 39.29 | 38.54 | 38.63 | 48,315 | -0.53(-1.35%) |
Mar 15, 2024 | 38.88 | 39.77 | 38.88 | 39.16 | 150,593 | +0.21(+0.54%) |
Mar 14, 2024 | 39.99 | 39.99 | 38.69 | 38.95 | 40,869 | -1.05(-2.62%) |
Mar 13, 2024 | 40.11 | 40.48 | 39.78 | 40.00 | 43,253 | -0.20(-0.49%) |
Mar 12, 2024 | 40.56 | 40.56 | 39.99 | 40.20 | 31,643 | -0.46(-1.14%) |
Mar 11, 2024 | 40.55 | 40.78 | 40.39 | 40.66 | 30,361 | +0.24(+0.59%) |
Mar 08, 2024 | 40.62 | 40.98 | 40.20 | 40.43 | 26,625 | +0.17(+0.42%) |
Mar 07, 2024 | 40.48 | 40.50 | 40.03 | 40.26 | 28,724 | +0.10(+0.25%) |
Mar 06, 2024 | 39.90 | 40.44 | 39.18 | 40.16 | 57,451 | +0.26(+0.64%) |
Mar 05, 2024 | 38.85 | 39.95 | 38.85 | 39.90 | 109,885 | +0.78(+2.00%) |
Mar 04, 2024 | 39.12 | 39.74 | 39.00 | 39.12 | 29,375 | +0.29(+0.74%) |
Mar 01, 2024 | 39.13 | 39.29 | 38.30 | 38.83 | 65,705 | -0.47(-1.21%) |
Feb 29, 2024 | 39.52 | 40.02 | 38.92 | 39.31 | 60,152 | +0.52(+1.35%) |
Feb 28, 2024 | 39.00 | 39.21 | 38.69 | 38.78 | 42,360 | -0.60(-1.53%) |
Feb 27, 2024 | 39.24 | 39.78 | 39.05 | 39.39 | 29,799 | +0.55(+1.43%) |
Feb 26, 2024 | 39.23 | 39.44 | 38.70 | 38.83 | 45,556 | -0.64(-1.63%) |
Feb 23, 2024 | 39.49 | 39.87 | 38.63 | 39.48 | 34,249 | -0.04(-0.10%) |
Feb 22, 2024 | 40.06 | 40.54 | 39.23 | 39.52 | 46,285 | -0.71(-1.77%) |
Feb 21, 2024 | 40.53 | 40.78 | 39.86 | 40.23 | 45,156 | -0.31(-0.76%) |
Feb 20, 2024 | 40.53 | 41.17 | 40.42 | 40.53 | 53,555 | -0.29(-0.70%) |
Feb 16, 2024 | 40.64 | 41.03 | 40.38 | 40.82 | 50,218 | +0.10(+0.24%) |
Feb 15, 2024 | 39.49 | 40.81 | 39.17 | 40.72 | 49,325 | +1.57(+4.02%) |
Feb 14, 2024 | 38.84 | 39.43 | 38.49 | 39.15 | 45,418 | +0.66(+1.72%) |
Feb 13, 2024 | 39.62 | 39.62 | 38.00 | 38.49 | 80,527 | -1.80(-4.47%) |
Feb 12, 2024 | 39.79 | 40.69 | 39.79 | 40.29 | 56,283 | +0.61(+1.54%) |
Feb 09, 2024 | 39.08 | 39.90 | 38.68 | 39.67 | 49,229 | +0.58(+1.49%) |
Feb 08, 2024 | 38.82 | 39.38 | 38.72 | 39.09 | 39,635 | +0.19(+0.48%) |
Feb 07, 2024 | 39.41 | 39.41 | 38.49 | 38.90 | 53,002 | -0.56(-1.43%) |
Feb 06, 2024 | 39.74 | 40.02 | 39.23 | 39.47 | 51,719 | -0.50(-1.26%) |
Feb 05, 2024 | 40.53 | 40.63 | 39.96 | 39.97 | 51,130 | -0.63(-1.56%) |
Feb 02, 2024 | 40.53 | 41.15 | 40.48 | 40.60 | 41,898 | -0.24(-0.58%) |