Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.38 | 41.38 | 41.13 | 41.13 | 1,078 | -0.62(-1.49%) |
Apr 29, 2024 | 41.68 | 41.75 | 41.63 | 41.75 | 1,941 | +0.09(+0.22%) |
Apr 26, 2024 | 41.36 | 41.69 | 41.36 | 41.66 | 811 | +0.60(+1.47%) |
Apr 25, 2024 | 40.29 | 41.06 | 40.29 | 41.06 | 1,136 | -0.30(-0.72%) |
Apr 24, 2024 | 41.52 | 41.52 | 41.36 | 41.36 | 424 | -0.07(-0.16%) |
Apr 23, 2024 | 41.10 | 41.44 | 41.10 | 41.42 | 4,296 | +0.81(+2.01%) |
Apr 22, 2024 | 40.42 | 40.73 | 40.17 | 40.61 | 5,454 | +0.45(+1.12%) |
Apr 19, 2024 | 40.98 | 41.00 | 40.07 | 40.16 | 3,334 | -1.31(-3.17%) |
Apr 18, 2024 | 41.54 | 41.74 | 41.47 | 41.47 | 2,446 | +0.05(+0.13%) |
Apr 17, 2024 | 42.11 | 42.11 | 41.06 | 41.42 | 11,171 | -0.63(-1.49%) |
Apr 16, 2024 | 41.86 | 42.05 | 41.84 | 42.05 | 1,256 | -0.01(-0.04%) |
Apr 15, 2024 | 43.24 | 43.24 | 42.06 | 42.06 | 994 | -0.96(-2.23%) |
Apr 12, 2024 | 43.14 | 43.14 | 42.93 | 43.02 | 498 | -0.71(-1.62%) |
Apr 11, 2024 | 43.34 | 43.74 | 43.34 | 43.73 | 1,188 | +0.45(+1.04%) |
Apr 10, 2024 | 43.25 | 43.28 | 43.01 | 43.28 | 2,253 | -0.35(-0.80%) |
Apr 09, 2024 | 43.70 | 43.70 | 43.44 | 43.63 | 1,316 | +0.02(+0.04%) |
Apr 08, 2024 | 43.75 | 43.77 | 43.59 | 43.61 | 2,134 | -0.18(-0.41%) |
Apr 05, 2024 | 43.50 | 43.84 | 43.50 | 43.79 | 1,093 | +0.63(+1.46%) |
Apr 04, 2024 | 44.20 | 44.29 | 43.16 | 43.16 | 2,257 | -0.63(-1.43%) |
Apr 03, 2024 | 43.33 | 43.85 | 43.33 | 43.78 | 857 | +0.14(+0.33%) |
Apr 02, 2024 | 43.29 | 43.65 | 43.22 | 43.64 | 21,008 | -0.13(-0.29%) |
Apr 01, 2024 | 43.96 | 44.07 | 43.77 | 43.77 | 2,242 | +0.03(+0.06%) |
Mar 28, 2024 | 43.68 | 43.77 | 43.44 | 43.74 | 1,957 | +0.05(+0.12%) |
Mar 27, 2024 | 43.65 | 43.69 | 43.65 | 43.69 | 602 | -0.12(-0.27%) |
Mar 26, 2024 | 44.04 | 44.07 | 43.81 | 43.81 | 921 | +0.01(+0.03%) |
Mar 25, 2024 | 43.58 | 43.89 | 43.58 | 43.79 | 1,143 | -0.14(-0.31%) |
Mar 22, 2024 | 43.82 | 43.93 | 43.79 | 43.93 | 1,027 | -0.01(-0.02%) |
Mar 21, 2024 | 44.51 | 44.51 | 43.94 | 43.94 | 2,132 | -0.12(-0.27%) |
Mar 20, 2024 | 43.65 | 44.06 | 43.44 | 44.06 | 986 | +0.71(+1.64%) |
Mar 19, 2024 | 42.85 | 43.35 | 42.85 | 43.35 | 1,012 | -0.02(-0.04%) |
Mar 18, 2024 | 43.51 | 43.51 | 43.30 | 43.37 | 1,165 | +0.56(+1.30%) |
Mar 15, 2024 | 42.95 | 43.07 | 42.81 | 42.81 | 4,627 | -0.76(-1.74%) |
Mar 14, 2024 | 44.09 | 44.50 | 43.57 | 43.57 | 10,709 | -0.56(-1.27%) |
Mar 13, 2024 | 44.36 | 44.36 | 44.13 | 44.13 | 1,621 | -0.40(-0.90%) |
Mar 12, 2024 | 43.44 | 44.53 | 43.44 | 44.53 | 3,157 | +0.98(+2.25%) |
Mar 11, 2024 | 43.72 | 43.72 | 43.55 | 43.55 | 2,113 | -0.17(-0.39%) |
Mar 08, 2024 | 44.67 | 44.91 | 43.63 | 43.72 | 3,051 | -0.69(-1.56%) |
Mar 07, 2024 | 43.62 | 44.42 | 43.62 | 44.41 | 1,961 | +0.84(+1.93%) |
Mar 06, 2024 | 43.64 | 43.85 | 43.48 | 43.57 | 4,713 | +0.59(+1.37%) |
Mar 05, 2024 | 43.24 | 43.24 | 42.82 | 42.98 | 2,206 | -0.80(-1.83%) |
Mar 04, 2024 | 44.15 | 44.15 | 43.79 | 43.79 | 10,943 | +0.01(+0.03%) |
Mar 01, 2024 | 43.60 | 43.86 | 43.57 | 43.78 | 2,087 | +0.74(+1.71%) |
Feb 29, 2024 | 42.96 | 43.04 | 42.84 | 43.04 | 2,309 | +0.61(+1.43%) |
Feb 28, 2024 | 42.57 | 42.57 | 42.29 | 42.43 | 1,836 | -0.38(-0.90%) |
Feb 27, 2024 | 42.68 | 42.90 | 42.67 | 42.82 | 1,504 | +0.18(+0.42%) |
Feb 26, 2024 | 42.83 | 42.83 | 42.60 | 42.64 | 2,362 | +0.03(+0.08%) |
Feb 23, 2024 | 43.01 | 43.08 | 42.60 | 42.60 | 1,387 | -0.04(-0.09%) |
Feb 22, 2024 | 41.39 | 42.64 | 41.39 | 42.64 | 1,200 | +1.70(+4.15%) |
Feb 21, 2024 | 40.93 | 40.94 | 40.64 | 40.94 | 7,836 | -0.21(-0.51%) |
Feb 20, 2024 | 41.62 | 41.70 | 40.83 | 41.15 | 1,701 | -0.79(-1.87%) |
Feb 16, 2024 | 42.38 | 42.38 | 41.94 | 41.94 | 411 | -0.62(-1.45%) |
Feb 15, 2024 | 42.58 | 42.62 | 42.44 | 42.55 | 810 | +0.25(+0.60%) |
Feb 14, 2024 | 42.10 | 42.30 | 42.10 | 42.30 | 1,417 | +0.89(+2.16%) |
Feb 13, 2024 | 41.32 | 41.57 | 41.32 | 41.41 | 1,414 | -0.67(-1.60%) |
Feb 12, 2024 | 42.09 | 42.60 | 42.08 | 42.08 | 1,604 | -0.34(-0.80%) |
Feb 09, 2024 | 41.87 | 42.42 | 41.87 | 42.42 | 939 | +0.68(+1.63%) |
Feb 08, 2024 | 41.83 | 41.83 | 41.74 | 41.74 | 510 | -0.05(-0.12%) |
Feb 07, 2024 | 41.58 | 41.79 | 41.58 | 41.79 | 1,501 | +0.43(+1.05%) |
Feb 06, 2024 | 40.05 | 41.55 | 40.05 | 41.36 | 8,866 | +0.01(+0.03%) |
Feb 05, 2024 | 41.51 | 41.51 | 41.03 | 41.34 | 1,543 | -0.18(-0.43%) |
Feb 02, 2024 | 41.06 | 41.52 | 41.06 | 41.52 | 4,140 | +1.30(+3.24%) |