Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.82 | 41.99 | 41.76 | 41.80 | 5,417 | -0.04(-0.10%) |
Apr 17, 2024 | 42.11 | 42.11 | 41.81 | 41.84 | 4,309 | -0.04(-0.09%) |
Apr 16, 2024 | 41.86 | 41.96 | 41.80 | 41.88 | 12,028 | -0.22(-0.51%) |
Apr 15, 2024 | 42.46 | 42.53 | 42.05 | 42.09 | 5,069 | -0.25(-0.59%) |
Apr 12, 2024 | 42.62 | 42.62 | 42.31 | 42.34 | 12,394 | -0.46(-1.08%) |
Apr 11, 2024 | 42.70 | 42.86 | 42.60 | 42.80 | 6,045 | +0.15(+0.36%) |
Apr 10, 2024 | 42.68 | 42.76 | 42.61 | 42.65 | 6,246 | -0.48(-1.12%) |
Apr 09, 2024 | 43.13 | 43.18 | 42.96 | 43.13 | 5,092 | +0.09(+0.22%) |
Apr 08, 2024 | 43.13 | 43.13 | 42.99 | 43.04 | 6,309 | +0.07(+0.17%) |
Apr 05, 2024 | 42.70 | 43.01 | 42.70 | 42.97 | 3,584 | +0.18(+0.41%) |
Apr 04, 2024 | 43.25 | 43.27 | 42.79 | 42.79 | 11,022 | -0.23(-0.54%) |
Apr 03, 2024 | 42.98 | 43.06 | 42.98 | 43.02 | 8,664 | +0.12(+0.28%) |
Apr 02, 2024 | 42.93 | 42.93 | 42.82 | 42.90 | 11,719 | -0.18(-0.41%) |
Apr 01, 2024 | 41.91 | 43.51 | 41.91 | 43.08 | 8,491 | -0.13(-0.30%) |
Mar 28, 2024 | 43.22 | 43.22 | 43.17 | 43.21 | 6,341 | +0.03(+0.07%) |
Mar 27, 2024 | 43.00 | 43.18 | 43.00 | 43.18 | 9,099 | +0.33(+0.77%) |
Mar 26, 2024 | 43.11 | 43.11 | 42.85 | 42.85 | 8,257 | -0.10(-0.23%) |
Mar 25, 2024 | 42.97 | 43.00 | 42.93 | 42.95 | 9,110 | -0.06(-0.14%) |
Mar 22, 2024 | 43.19 | 43.19 | 42.99 | 43.01 | 9,094 | -0.09(-0.21%) |
Mar 21, 2024 | 43.26 | 43.26 | 43.10 | 43.10 | 18,981 | +0.11(+0.26%) |
Mar 20, 2024 | 42.64 | 43.04 | 42.64 | 42.99 | 10,162 | +0.30(+0.70%) |
Mar 19, 2024 | 42.52 | 42.70 | 42.50 | 42.69 | 14,492 | +0.15(+0.36%) |
Mar 18, 2024 | 42.59 | 42.65 | 42.53 | 42.54 | 56,851 | +0.08(+0.18%) |
Mar 15, 2024 | 42.52 | 42.56 | 42.43 | 42.46 | 16,881 | -0.11(-0.25%) |
Mar 14, 2024 | 42.73 | 42.77 | 42.48 | 42.57 | 8,680 | -0.21(-0.48%) |
Mar 13, 2024 | 42.87 | 42.87 | 42.77 | 42.77 | 5,295 | -0.05(-0.12%) |
Mar 12, 2024 | 42.63 | 42.83 | 42.59 | 42.82 | 5,128 | +0.24(+0.56%) |
Mar 11, 2024 | 42.50 | 42.63 | 42.48 | 42.58 | 10,998 | -0.08(-0.20%) |
Mar 08, 2024 | 42.78 | 42.94 | 42.66 | 42.67 | 3,955 | -0.11(-0.27%) |
Mar 07, 2024 | 42.72 | 42.78 | 42.64 | 42.78 | 21,164 | +0.33(+0.77%) |
Mar 06, 2024 | 42.45 | 42.52 | 42.43 | 42.46 | 30,759 | +0.23(+0.55%) |
Mar 05, 2024 | 42.24 | 42.32 | 42.13 | 42.23 | 30,934 | -0.14(-0.34%) |
Mar 04, 2024 | 42.45 | 42.45 | 42.37 | 42.37 | 10,898 | -0.05(-0.13%) |
Mar 01, 2024 | 42.14 | 42.45 | 42.14 | 42.42 | 6,745 | +0.31(+0.73%) |
Feb 29, 2024 | 42.08 | 42.21 | 42.04 | 42.12 | 31,840 | +0.14(+0.33%) |
Feb 28, 2024 | 41.95 | 42.00 | 41.92 | 41.98 | 3,071 | -0.17(-0.40%) |
Feb 27, 2024 | 42.06 | 42.15 | 42.06 | 42.15 | 12,305 | +0.09(+0.21%) |
Feb 26, 2024 | 42.08 | 42.14 | 42.04 | 42.06 | 6,907 | -0.06(-0.14%) |
Feb 23, 2024 | 42.19 | 42.19 | 42.12 | 42.12 | 7,411 | +0.04(+0.09%) |
Feb 22, 2024 | 41.89 | 42.12 | 41.89 | 42.08 | 5,874 | +0.44(+1.05%) |
Feb 21, 2024 | 41.68 | 41.68 | 41.56 | 41.64 | 7,430 | -0.01(-0.03%) |
Feb 20, 2024 | 41.78 | 41.78 | 41.61 | 41.65 | 17,670 | -0.12(-0.28%) |
Feb 16, 2024 | 41.83 | 41.86 | 41.68 | 41.77 | 12,085 | -0.09(-0.21%) |
Feb 15, 2024 | 41.66 | 41.86 | 41.65 | 41.86 | 11,592 | +0.36(+0.86%) |
Feb 14, 2024 | 41.31 | 41.52 | 41.31 | 41.50 | 28,485 | +0.39(+0.94%) |
Feb 13, 2024 | 41.36 | 41.36 | 41.03 | 41.11 | 5,053 | -0.61(-1.46%) |
Feb 12, 2024 | 41.61 | 41.82 | 41.61 | 41.72 | 10,992 | +0.10(+0.23%) |
Feb 09, 2024 | 41.48 | 41.66 | 41.48 | 41.62 | 6,980 | +0.08(+0.19%) |
Feb 08, 2024 | 41.48 | 41.55 | 41.44 | 41.55 | 13,448 | +0.07(+0.16%) |
Feb 07, 2024 | 41.50 | 41.55 | 41.47 | 41.48 | 23,428 | +0.10(+0.24%) |
Feb 06, 2024 | 41.34 | 41.39 | 41.30 | 41.38 | 17,988 | +0.17(+0.41%) |
Feb 05, 2024 | 41.29 | 41.29 | 41.04 | 41.21 | 12,786 | -0.21(-0.50%) |
Feb 02, 2024 | 41.31 | 41.47 | 41.31 | 41.41 | 9,403 | +0.00(+0.01%) |