Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 37.81 | 38.22 | 37.54 | 37.89 | 622,893 | +0.19(+0.50%) |
Apr 16, 2024 | 37.80 | 37.83 | 37.28 | 37.70 | 686,167 | -0.21(-0.55%) |
Apr 15, 2024 | 38.24 | 38.64 | 37.57 | 37.91 | 1,068,433 | -0.15(-0.39%) |
Apr 12, 2024 | 38.93 | 38.97 | 37.77 | 38.06 | 653,828 | -1.11(-2.83%) |
Apr 11, 2024 | 39.37 | 39.45 | 38.82 | 39.17 | 441,266 | -0.16(-0.41%) |
Apr 10, 2024 | 39.80 | 39.80 | 39.16 | 39.33 | 595,011 | -1.02(-2.53%) |
Apr 09, 2024 | 39.68 | 40.36 | 39.38 | 40.35 | 691,648 | +0.68(+1.71%) |
Apr 08, 2024 | 39.58 | 39.86 | 39.38 | 39.67 | 354,773 | +0.05(+0.13%) |
Apr 05, 2024 | 39.26 | 40.10 | 39.02 | 39.62 | 738,229 | +0.27(+0.69%) |
Apr 04, 2024 | 39.80 | 39.94 | 39.22 | 39.35 | 606,690 | -0.21(-0.53%) |
Apr 03, 2024 | 39.81 | 39.87 | 39.30 | 39.56 | 2,918,276 | -0.24(-0.60%) |
Apr 02, 2024 | 40.33 | 40.48 | 39.00 | 39.80 | 913,961 | -0.95(-2.33%) |
Apr 01, 2024 | 40.94 | 40.94 | 40.18 | 40.75 | 498,970 | -0.25(-0.61%) |
Mar 28, 2024 | 41.13 | 41.12 | 41.11 | 41.00 | 887,186 | -0.20(-0.49%) |
Mar 27, 2024 | 41.02 | 41.46 | 40.91 | 41.20 | 727,432 | +0.11(+0.27%) |
Mar 26, 2024 | 41.16 | 41.23 | 40.90 | 41.09 | 334,394 | +0.00(+0.00%) |
Mar 25, 2024 | 41.44 | 41.44 | 41.00 | 41.09 | 325,755 | -0.21(-0.51%) |
Mar 22, 2024 | 42.33 | 42.33 | 41.05 | 41.30 | 711,750 | -0.77(-1.83%) |
Mar 21, 2024 | 42.92 | 42.92 | 42.02 | 42.07 | 621,290 | -0.86(-2.00%) |
Mar 20, 2024 | 41.86 | 42.96 | 41.75 | 42.93 | 411,426 | +0.98(+2.34%) |
Mar 19, 2024 | 41.99 | 42.26 | 41.78 | 41.95 | 497,960 | -0.26(-0.62%) |
Mar 18, 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 396,934 | -0.37(-0.87%) |
Mar 15, 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 909,418 | +0.00(+0.00%) |
Mar 14, 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 646,968 | -0.81(-1.87%) |
Mar 13, 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 859,133 | -0.26(-0.60%) |
Mar 12, 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 601,715 | -0.65(-1.47%) |
Mar 11, 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 352,965 | +0.11(+0.25%) |
Mar 08, 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 971,525 | +0.27(+0.61%) |
Mar 07, 2024 | 43.88 | 44.03 | 43.64 | 43.92 | 1,884,706 | +0.27(+0.61%) |
Mar 06, 2024 | 43.54 | 43.98 | 43.54 | 43.65 | 368,679 | +0.34(+0.78%) |
Mar 05, 2024 | 43.78 | 43.86 | 43.30 | 43.32 | 374,351 | -0.58(-1.33%) |
Mar 04, 2024 | 43.84 | 43.96 | 43.31 | 43.90 | 406,031 | -0.13(-0.29%) |
Mar 01, 2024 | 43.85 | 44.33 | 43.63 | 44.03 | 314,489 | +0.25(+0.56%) |
Feb 29, 2024 | 44.09 | 44.24 | 43.57 | 43.78 | 522,753 | -0.13(-0.29%) |
Feb 28, 2024 | 44.33 | 44.33 | 43.70 | 43.91 | 305,477 | -0.61(-1.38%) |
Feb 27, 2024 | 44.74 | 44.74 | 44.34 | 44.52 | 300,057 | -0.02(-0.04%) |
Feb 26, 2024 | 45.23 | 45.23 | 44.33 | 44.54 | 327,499 | -0.74(-1.64%) |
Feb 23, 2024 | 45.39 | 45.41 | 44.99 | 45.28 | 194,559 | -0.03(-0.07%) |
Feb 22, 2024 | 44.97 | 45.38 | 44.97 | 45.31 | 324,696 | +0.42(+0.92%) |
Feb 21, 2024 | 45.07 | 45.17 | 44.64 | 44.90 | 251,680 | -0.12(-0.26%) |
Feb 20, 2024 | 45.07 | 45.32 | 44.96 | 45.02 | 323,337 | -0.12(-0.26%) |
Feb 16, 2024 | 44.74 | 45.32 | 44.60 | 45.14 | 369,307 | +0.14(+0.31%) |
Feb 15, 2024 | 44.77 | 45.24 | 44.69 | 45.00 | 299,489 | +0.45(+1.02%) |
Feb 14, 2024 | 43.84 | 44.55 | 43.84 | 44.54 | 590,325 | +0.76(+1.74%) |
Feb 13, 2024 | 44.42 | 44.43 | 43.40 | 43.78 | 474,970 | -1.16(-2.57%) |
Feb 12, 2024 | 44.94 | 45.49 | 44.81 | 44.94 | 479,122 | -0.17(-0.37%) |
Feb 09, 2024 | 45.48 | 45.73 | 44.90 | 45.11 | 341,207 | -0.20(-0.44%) |
Feb 08, 2024 | 45.54 | 45.87 | 45.15 | 45.30 | 438,130 | -0.56(-1.23%) |
Feb 07, 2024 | 46.33 | 46.33 | 45.79 | 45.87 | 311,253 | -0.23(-0.49%) |
Feb 06, 2024 | 46.03 | 46.31 | 45.80 | 46.10 | 248,492 | +0.05(+0.11%) |
Feb 05, 2024 | 46.45 | 46.45 | 45.67 | 46.05 | 462,954 | -0.73(-1.56%) |
Feb 02, 2024 | 46.69 | 46.96 | 45.98 | 46.78 | 610,449 | +0.06(+0.13%) |