Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.03 | 40.03 | 39.86 | 39.86 | 3,327 | -0.31(-0.76%) |
Apr 29, 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 3,184 | +0.21(+0.53%) |
Apr 26, 2024 | 39.99 | 39.99 | 39.92 | 39.95 | 4,122 | +0.11(+0.27%) |
Apr 25, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 2,822 | -0.10(-0.24%) |
Apr 24, 2024 | 39.99 | 39.99 | 39.86 | 39.94 | 3,912 | -0.21(-0.52%) |
Apr 23, 2024 | 40.17 | 40.20 | 40.13 | 40.15 | 2,366 | +0.05(+0.14%) |
Apr 22, 2024 | 39.95 | 40.14 | 39.94 | 40.09 | 4,672 | +0.22(+0.55%) |
Apr 19, 2024 | 39.88 | 39.93 | 39.84 | 39.87 | 3,324 | +0.02(+0.05%) |
Apr 18, 2024 | 39.86 | 39.87 | 39.79 | 39.85 | 6,144 | -0.10(-0.25%) |
Apr 17, 2024 | 39.88 | 39.96 | 39.88 | 39.95 | 4,527 | +0.31(+0.78%) |
Apr 16, 2024 | 39.59 | 39.66 | 39.58 | 39.64 | 6,082 | -0.17(-0.43%) |
Apr 15, 2024 | 40.00 | 40.01 | 39.73 | 39.81 | 5,616 | -0.45(-1.11%) |
Apr 12, 2024 | 40.57 | 40.57 | 40.23 | 40.26 | 3,781 | +0.02(+0.06%) |
Apr 11, 2024 | 40.23 | 40.32 | 40.11 | 40.23 | 5,150 | -0.19(-0.47%) |
Apr 10, 2024 | 40.66 | 40.67 | 40.34 | 40.42 | 5,084 | -0.55(-1.35%) |
Apr 09, 2024 | 40.95 | 40.98 | 40.89 | 40.97 | 4,837 | +0.28(+0.68%) |
Apr 08, 2024 | 40.64 | 40.74 | 40.62 | 40.70 | 5,135 | -0.04(-0.10%) |
Apr 05, 2024 | 40.72 | 40.78 | 40.70 | 40.74 | 3,429 | -0.04(-0.11%) |
Apr 04, 2024 | 40.94 | 40.94 | 40.77 | 40.78 | 3,920 | +0.01(+0.04%) |
Apr 03, 2024 | 40.61 | 40.78 | 40.49 | 40.77 | 4,906 | +0.06(+0.14%) |
Apr 02, 2024 | 40.52 | 40.71 | 40.52 | 40.71 | 4,929 | +0.08(+0.19%) |
Apr 01, 2024 | 40.70 | 40.70 | 40.57 | 40.63 | 12,049 | -0.44(-1.08%) |
Mar 28, 2024 | 41.13 | 41.19 | 41.07 | 41.07 | 3,699 | -0.13(-0.32%) |
Mar 27, 2024 | 41.10 | 41.21 | 41.10 | 41.20 | 3,983 | +0.14(+0.35%) |
Mar 26, 2024 | 41.03 | 41.09 | 40.99 | 41.06 | 3,071 | +0.00(+0.01%) |
Mar 25, 2024 | 41.02 | 41.08 | 40.98 | 41.06 | 4,788 | -0.07(-0.18%) |
Mar 22, 2024 | 41.17 | 41.18 | 41.11 | 41.13 | 3,897 | +0.12(+0.29%) |
Mar 21, 2024 | 41.07 | 41.07 | 40.99 | 41.01 | 4,567 | +0.09(+0.23%) |
Mar 20, 2024 | 40.76 | 40.92 | 40.74 | 40.92 | 6,707 | +0.21(+0.52%) |
Mar 19, 2024 | 40.59 | 40.72 | 40.59 | 40.71 | 5,945 | +0.14(+0.35%) |
Mar 18, 2024 | 40.54 | 40.59 | 40.53 | 40.57 | 6,597 | +0.03(+0.07%) |
Mar 15, 2024 | 40.56 | 40.56 | 40.53 | 40.54 | 3,320 | -0.17(-0.42%) |
Mar 14, 2024 | 40.83 | 40.83 | 40.63 | 40.71 | 4,748 | -0.16(-0.39%) |
Mar 13, 2024 | 40.83 | 40.92 | 40.83 | 40.87 | 5,129 | -0.04(-0.10%) |
Mar 12, 2024 | 40.83 | 40.91 | 40.83 | 40.91 | 4,917 | -0.06(-0.15%) |
Mar 11, 2024 | 40.99 | 40.99 | 40.91 | 40.97 | 8,061 | -0.03(-0.07%) |
Mar 08, 2024 | 41.08 | 41.09 | 40.98 | 41.00 | 4,961 | +0.03(+0.07%) |
Mar 07, 2024 | 40.94 | 40.97 | 40.88 | 40.97 | 8,112 | +0.08(+0.20%) |
Mar 06, 2024 | 40.83 | 40.92 | 40.83 | 40.89 | 4,974 | +0.12(+0.29%) |
Mar 05, 2024 | 40.76 | 40.77 | 40.71 | 40.77 | 4,370 | +0.14(+0.34%) |
Mar 04, 2024 | 40.60 | 40.64 | 40.56 | 40.63 | 13,078 | -0.06(-0.15%) |
Mar 01, 2024 | 40.58 | 40.72 | 40.54 | 40.69 | 5,169 | +0.04(+0.09%) |
Feb 29, 2024 | 40.62 | 40.68 | 40.60 | 40.66 | 4,201 | +0.12(+0.29%) |
Feb 28, 2024 | 40.44 | 40.55 | 40.44 | 40.54 | 3,598 | +0.13(+0.32%) |
Feb 27, 2024 | 40.43 | 40.45 | 40.39 | 40.41 | 7,946 | -0.12(-0.30%) |
Feb 26, 2024 | 40.63 | 40.63 | 40.48 | 40.53 | 6,970 | -0.04(-0.09%) |
Feb 23, 2024 | 40.48 | 40.62 | 40.45 | 40.57 | 7,737 | +0.29(+0.71%) |
Feb 22, 2024 | 40.17 | 40.32 | 40.15 | 40.28 | 8,180 | +0.21(+0.53%) |
Feb 21, 2024 | 40.21 | 40.21 | 40.03 | 40.07 | 3,504 | -0.04(-0.10%) |
Feb 20, 2024 | 40.13 | 40.13 | 40.08 | 40.11 | 5,738 | +0.00(+0.00%) |
Feb 16, 2024 | 40.19 | 40.19 | 40.11 | 40.11 | 4,634 | -0.28(-0.68%) |
Feb 15, 2024 | 40.30 | 40.39 | 40.25 | 40.39 | 3,414 | +0.34(+0.86%) |
Feb 14, 2024 | 39.97 | 40.08 | 39.97 | 40.04 | 5,239 | +0.16(+0.40%) |
Feb 13, 2024 | 40.01 | 40.01 | 39.88 | 39.88 | 3,966 | -0.41(-1.01%) |
Feb 12, 2024 | 40.30 | 40.32 | 40.26 | 40.29 | 6,308 | +0.02(+0.06%) |
Feb 09, 2024 | 40.23 | 40.28 | 40.19 | 40.27 | 8,410 | +0.02(+0.05%) |
Feb 08, 2024 | 40.28 | 40.31 | 40.22 | 40.25 | 10,511 | -0.05(-0.11%) |
Feb 07, 2024 | 40.30 | 40.35 | 40.28 | 40.29 | 4,997 | +0.10(+0.25%) |
Feb 06, 2024 | 40.05 | 40.22 | 40.04 | 40.19 | 3,888 | +0.30(+0.76%) |
Feb 05, 2024 | 39.98 | 39.98 | 39.84 | 39.89 | 6,497 | -0.41(-1.02%) |
Feb 02, 2024 | 40.24 | 40.37 | 40.23 | 40.30 | 6,646 | -0.30(-0.74%) |