Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 40.60 | 41.23 | 40.21 | 40.36 | 28,705 | -0.11(-0.27%) |
Apr 17, 2024 | 41.18 | 41.29 | 40.32 | 40.47 | 35,407 | -0.56(-1.36%) |
Apr 16, 2024 | 40.50 | 41.31 | 40.48 | 41.03 | 32,169 | +0.15(+0.37%) |
Apr 15, 2024 | 41.57 | 41.75 | 40.59 | 40.88 | 29,495 | -0.41(-0.99%) |
Apr 12, 2024 | 41.79 | 42.10 | 40.91 | 41.29 | 20,320 | -0.70(-1.67%) |
Apr 11, 2024 | 40.80 | 42.23 | 40.80 | 41.99 | 34,177 | +0.83(+2.02%) |
Apr 10, 2024 | 41.46 | 41.83 | 40.82 | 41.16 | 44,891 | -0.84(-2.00%) |
Apr 09, 2024 | 42.50 | 42.56 | 41.84 | 42.00 | 25,557 | -0.28(-0.66%) |
Apr 08, 2024 | 42.41 | 42.93 | 41.79 | 42.28 | 26,082 | -0.21(-0.49%) |
Apr 05, 2024 | 41.11 | 42.99 | 40.80 | 42.49 | 42,863 | +1.25(+3.03%) |
Apr 04, 2024 | 42.57 | 42.89 | 41.02 | 41.24 | 45,737 | -1.07(-2.53%) |
Apr 03, 2024 | 42.43 | 43.14 | 42.30 | 42.31 | 23,983 | -0.40(-0.94%) |
Apr 02, 2024 | 42.60 | 43.05 | 41.60 | 42.71 | 31,997 | -0.19(-0.44%) |
Apr 01, 2024 | 44.35 | 44.35 | 42.68 | 42.90 | 40,611 | -1.09(-2.48%) |
Mar 28, 2024 | 43.23 | 44.67 | 43.00 | 43.99 | 64,163 | +0.62(+1.43%) |
Mar 27, 2024 | 42.63 | 43.45 | 42.29 | 43.37 | 36,880 | +0.78(+1.83%) |
Mar 26, 2024 | 43.38 | 43.84 | 42.38 | 42.59 | 44,046 | -0.36(-0.84%) |
Mar 25, 2024 | 43.56 | 43.91 | 42.69 | 42.95 | 33,457 | -0.29(-0.67%) |
Mar 22, 2024 | 44.51 | 44.51 | 42.63 | 43.24 | 129,707 | -1.27(-2.85%) |
Mar 21, 2024 | 44.99 | 44.99 | 44.21 | 44.51 | 33,293 | -0.19(-0.43%) |
Mar 20, 2024 | 44.66 | 44.75 | 44.00 | 44.70 | 32,786 | +0.13(+0.29%) |
Mar 19, 2024 | 44.42 | 44.82 | 43.60 | 44.57 | 77,257 | +0.18(+0.41%) |
Mar 18, 2024 | 44.35 | 44.78 | 43.84 | 44.39 | 32,806 | +0.12(+0.27%) |
Mar 15, 2024 | 43.24 | 44.30 | 43.24 | 44.27 | 86,051 | +0.73(+1.68%) |
Mar 14, 2024 | 45.02 | 45.02 | 43.25 | 43.54 | 102,317 | -1.46(-3.24%) |
Mar 13, 2024 | 43.82 | 45.15 | 43.62 | 45.00 | 47,730 | +1.13(+2.58%) |
Mar 12, 2024 | 42.97 | 43.97 | 42.70 | 43.87 | 36,440 | +0.66(+1.53%) |
Mar 11, 2024 | 44.11 | 44.11 | 42.61 | 43.21 | 61,672 | -0.91(-2.06%) |
Mar 08, 2024 | 44.72 | 45.20 | 43.60 | 44.12 | 37,027 | -0.13(-0.29%) |
Mar 07, 2024 | 43.97 | 44.32 | 43.29 | 44.25 | 54,358 | +0.61(+1.40%) |
Mar 06, 2024 | 43.07 | 43.65 | 42.35 | 43.64 | 59,670 | +1.01(+2.37%) |
Mar 05, 2024 | 41.99 | 42.76 | 41.32 | 42.63 | 42,259 | +0.63(+1.50%) |
Mar 04, 2024 | 42.20 | 42.20 | 40.43 | 42.00 | 79,676 | -0.20(-0.47%) |
Mar 01, 2024 | 42.04 | 42.40 | 41.24 | 42.20 | 74,634 | +0.23(+0.55%) |
Feb 29, 2024 | 41.70 | 42.45 | 40.81 | 41.97 | 57,547 | +0.80(+1.94%) |
Feb 28, 2024 | 42.26 | 42.70 | 41.12 | 41.17 | 30,655 | -1.43(-3.36%) |
Feb 27, 2024 | 42.53 | 43.49 | 42.24 | 42.60 | 43,106 | +0.40(+0.95%) |
Feb 26, 2024 | 42.11 | 43.07 | 41.93 | 42.20 | 61,284 | -0.19(-0.45%) |
Feb 23, 2024 | 41.70 | 44.08 | 41.26 | 42.39 | 73,400 | +0.56(+1.34%) |
Feb 22, 2024 | 43.31 | 43.82 | 41.01 | 41.83 | 94,634 | -1.48(-3.42%) |
Feb 21, 2024 | 44.55 | 44.55 | 42.64 | 43.31 | 58,907 | -1.59(-3.54%) |
Feb 20, 2024 | 45.09 | 45.48 | 44.50 | 44.90 | 28,196 | -0.58(-1.28%) |
Feb 16, 2024 | 46.70 | 47.76 | 45.18 | 45.48 | 54,376 | -1.28(-2.74%) |
Feb 15, 2024 | 45.80 | 46.90 | 44.73 | 46.76 | 84,971 | +1.01(+2.21%) |
Feb 14, 2024 | 45.46 | 46.10 | 44.55 | 45.75 | 70,618 | +0.73(+1.62%) |
Feb 13, 2024 | 44.51 | 45.90 | 43.82 | 45.02 | 55,064 | -0.59(-1.29%) |
Feb 12, 2024 | 43.63 | 45.93 | 43.13 | 45.61 | 101,504 | +2.27(+5.24%) |
Feb 09, 2024 | 46.53 | 46.53 | 42.78 | 43.34 | 93,705 | -3.21(-6.90%) |
Feb 08, 2024 | 45.90 | 46.67 | 44.09 | 46.55 | 88,450 | +0.02(+0.04%) |
Feb 07, 2024 | 45.77 | 46.72 | 44.91 | 46.53 | 26,901 | +0.76(+1.66%) |
Feb 06, 2024 | 45.35 | 46.07 | 44.88 | 45.77 | 37,869 | +0.77(+1.71%) |
Feb 05, 2024 | 44.50 | 45.34 | 43.81 | 45.00 | 37,121 | +0.34(+0.76%) |
Feb 02, 2024 | 42.80 | 45.33 | 42.64 | 44.66 | 44,261 | +1.79(+4.18%) |