Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.00 | 39.31 | 38.93 | 38.97 | 39,342 | +0.05(+0.13%) |
Apr 29, 2024 | 39.02 | 39.06 | 38.85 | 38.92 | 34,586 | +0.07(+0.18%) |
Apr 26, 2024 | 38.88 | 39.06 | 38.85 | 38.85 | 24,983 | +0.02(+0.05%) |
Apr 25, 2024 | 39.04 | 39.04 | 38.68 | 38.83 | 23,309 | -0.26(-0.66%) |
Apr 24, 2024 | 39.17 | 39.24 | 39.04 | 39.09 | 22,567 | +0.01(+0.03%) |
Apr 23, 2024 | 38.92 | 39.28 | 38.92 | 39.08 | 13,919 | +0.28(+0.72%) |
Apr 22, 2024 | 38.79 | 39.05 | 38.64 | 38.80 | 28,852 | +0.21(+0.54%) |
Apr 19, 2024 | 38.66 | 38.80 | 38.51 | 38.59 | 18,320 | +0.06(+0.15%) |
Apr 18, 2024 | 38.79 | 38.80 | 38.46 | 38.53 | 22,982 | -0.13(-0.33%) |
Apr 17, 2024 | 38.75 | 38.75 | 38.52 | 38.66 | 43,259 | +0.13(+0.34%) |
Apr 16, 2024 | 38.32 | 38.64 | 38.32 | 38.53 | 33,934 | +0.23(+0.60%) |
Apr 15, 2024 | 38.25 | 38.82 | 38.25 | 38.30 | 50,227 | +0.06(+0.16%) |
Apr 12, 2024 | 38.87 | 38.87 | 38.23 | 38.25 | 43,360 | -0.72(-1.86%) |
Apr 11, 2024 | 39.22 | 39.43 | 38.97 | 38.97 | 30,153 | -0.22(-0.56%) |
Apr 10, 2024 | 39.28 | 39.35 | 39.16 | 39.19 | 25,011 | -0.39(-0.97%) |
Apr 09, 2024 | 39.62 | 39.62 | 39.35 | 39.57 | 32,142 | +0.14(+0.35%) |
Apr 08, 2024 | 39.66 | 39.80 | 39.43 | 39.43 | 42,514 | -0.19(-0.47%) |
Apr 05, 2024 | 39.36 | 39.74 | 39.35 | 39.62 | 28,079 | +0.28(+0.70%) |
Apr 04, 2024 | 39.95 | 40.11 | 39.30 | 39.34 | 32,652 | -0.46(-1.17%) |
Apr 03, 2024 | 39.57 | 40.05 | 39.52 | 39.81 | 36,315 | +0.11(+0.27%) |
Apr 02, 2024 | 40.29 | 40.29 | 39.65 | 39.70 | 38,464 | -0.74(-1.83%) |
Apr 01, 2024 | 40.95 | 41.11 | 40.41 | 40.44 | 71,386 | -0.55(-1.35%) |
Mar 28, 2024 | 41.29 | 41.29 | 41.00 | 41.00 | 77,634 | -0.13(-0.31%) |
Mar 27, 2024 | 40.60 | 41.12 | 40.60 | 41.12 | 30,028 | +0.54(+1.34%) |
Mar 26, 2024 | 40.55 | 40.71 | 40.52 | 40.58 | 27,890 | +0.15(+0.37%) |
Mar 25, 2024 | 40.50 | 40.59 | 40.32 | 40.43 | 30,836 | +0.02(+0.05%) |
Mar 22, 2024 | 40.44 | 40.58 | 40.29 | 40.41 | 30,704 | -0.13(-0.32%) |
Mar 21, 2024 | 40.47 | 40.78 | 40.47 | 40.54 | 37,370 | +0.03(+0.07%) |
Mar 20, 2024 | 40.66 | 40.70 | 40.37 | 40.51 | 30,759 | -0.14(-0.34%) |
Mar 19, 2024 | 40.44 | 40.72 | 40.44 | 40.65 | 33,496 | +0.05(+0.12%) |
Mar 18, 2024 | 40.73 | 40.82 | 40.56 | 40.60 | 20,598 | -0.12(-0.29%) |
Mar 15, 2024 | 40.91 | 41.13 | 40.70 | 40.72 | 38,179 | -0.36(-0.87%) |
Mar 14, 2024 | 41.58 | 41.58 | 40.91 | 41.08 | 28,936 | -0.32(-0.78%) |
Mar 13, 2024 | 41.68 | 41.69 | 41.40 | 41.40 | 27,346 | -0.31(-0.75%) |
Mar 12, 2024 | 41.39 | 41.83 | 41.37 | 41.71 | 28,772 | +0.25(+0.59%) |
Mar 11, 2024 | 41.78 | 41.87 | 41.45 | 41.47 | 22,439 | -0.40(-0.96%) |
Mar 08, 2024 | 41.64 | 41.87 | 41.54 | 41.87 | 34,030 | +0.20(+0.47%) |
Mar 07, 2024 | 41.68 | 41.73 | 41.51 | 41.67 | 25,436 | +0.01(+0.02%) |
Mar 06, 2024 | 41.39 | 41.70 | 41.31 | 41.66 | 20,988 | +0.25(+0.59%) |
Mar 05, 2024 | 41.74 | 41.93 | 41.21 | 41.42 | 32,049 | -0.43(-1.03%) |
Mar 04, 2024 | 41.79 | 41.89 | 41.55 | 41.85 | 16,046 | +0.05(+0.12%) |
Mar 01, 2024 | 41.36 | 41.83 | 41.24 | 41.80 | 28,009 | +0.44(+1.07%) |
Feb 29, 2024 | 42.06 | 42.06 | 41.36 | 41.36 | 34,796 | -0.51(-1.22%) |
Feb 28, 2024 | 41.51 | 41.87 | 41.25 | 41.87 | 61,665 | +0.21(+0.50%) |
Feb 27, 2024 | 41.59 | 41.77 | 41.45 | 41.66 | 22,980 | +0.08(+0.19%) |
Feb 26, 2024 | 41.46 | 41.66 | 41.45 | 41.59 | 32,532 | -0.08(-0.19%) |
Feb 23, 2024 | 41.41 | 41.70 | 41.34 | 41.66 | 18,598 | +0.20(+0.47%) |
Feb 22, 2024 | 41.29 | 41.73 | 41.25 | 41.47 | 17,344 | +0.22(+0.53%) |
Feb 21, 2024 | 41.41 | 41.56 | 41.15 | 41.25 | 18,867 | -0.16(-0.38%) |
Feb 20, 2024 | 41.44 | 41.73 | 41.34 | 41.41 | 28,506 | -0.21(-0.50%) |
Feb 16, 2024 | 41.29 | 41.80 | 41.29 | 41.62 | 23,872 | +0.14(+0.33%) |
Feb 15, 2024 | 41.51 | 41.63 | 41.24 | 41.48 | 19,976 | +0.01(+0.03%) |
Feb 14, 2024 | 41.47 | 41.59 | 41.34 | 41.46 | 18,132 | +0.08(+0.19%) |
Feb 13, 2024 | 41.62 | 41.78 | 41.25 | 41.39 | 16,509 | -0.38(-0.91%) |
Feb 12, 2024 | 41.74 | 41.87 | 41.57 | 41.77 | 35,013 | +0.17(+0.40%) |
Feb 09, 2024 | 41.85 | 41.85 | 41.54 | 41.60 | 21,315 | -0.10(-0.24%) |
Feb 08, 2024 | 41.79 | 41.86 | 41.42 | 41.70 | 26,719 | +0.08(+0.19%) |
Feb 07, 2024 | 40.99 | 41.77 | 40.99 | 41.62 | 47,795 | +0.76(+1.87%) |
Feb 06, 2024 | 40.51 | 40.95 | 40.51 | 40.86 | 17,871 | +0.39(+0.97%) |
Feb 05, 2024 | 40.54 | 40.78 | 40.44 | 40.47 | 35,977 | -0.25(-0.63%) |
Feb 02, 2024 | 41.27 | 41.27 | 40.70 | 40.72 | 37,640 | -0.41(-1.00%) |