Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.63 | 41.71 | 41.01 | 41.07 | 10,095 | -0.53(-1.27%) |
Apr 29, 2024 | 41.77 | 42.07 | 41.50 | 41.60 | 21,783 | -0.08(-0.19%) |
Apr 26, 2024 | 41.74 | 41.78 | 41.52 | 41.68 | 11,094 | +0.08(+0.18%) |
Apr 25, 2024 | 41.46 | 41.73 | 41.34 | 41.60 | 10,436 | +0.05(+0.13%) |
Apr 24, 2024 | 41.39 | 41.61 | 41.31 | 41.55 | 13,384 | +0.14(+0.34%) |
Apr 23, 2024 | 41.33 | 41.59 | 41.20 | 41.41 | 24,907 | +0.13(+0.31%) |
Apr 22, 2024 | 41.14 | 41.36 | 40.86 | 41.28 | 22,626 | +0.46(+1.13%) |
Apr 19, 2024 | 40.44 | 41.09 | 40.44 | 40.82 | 19,564 | +0.74(+1.85%) |
Apr 18, 2024 | 39.82 | 40.28 | 39.68 | 40.08 | 11,265 | +0.18(+0.45%) |
Apr 17, 2024 | 39.50 | 39.95 | 39.50 | 39.90 | 7,509 | +0.34(+0.87%) |
Apr 16, 2024 | 39.74 | 39.83 | 39.38 | 39.55 | 12,124 | -0.33(-0.81%) |
Apr 15, 2024 | 40.49 | 40.57 | 39.83 | 39.88 | 17,899 | -0.56(-1.40%) |
Apr 12, 2024 | 41.31 | 41.94 | 40.45 | 40.45 | 13,456 | -0.81(-1.98%) |
Apr 11, 2024 | 41.67 | 41.67 | 41.13 | 41.26 | 3,077 | -0.31(-0.75%) |
Apr 10, 2024 | 41.75 | 42.03 | 41.57 | 41.57 | 5,341 | -0.43(-1.02%) |
Apr 09, 2024 | 42.59 | 42.59 | 42.00 | 42.00 | 5,542 | -0.58(-1.36%) |
Apr 08, 2024 | 42.48 | 42.61 | 42.26 | 42.58 | 13,100 | +0.27(+0.63%) |
Apr 05, 2024 | 42.39 | 42.43 | 41.95 | 42.31 | 5,983 | -0.09(-0.20%) |
Apr 04, 2024 | 42.40 | 42.54 | 42.22 | 42.40 | 18,571 | +0.22(+0.52%) |
Apr 03, 2024 | 41.82 | 42.30 | 41.82 | 42.18 | 9,835 | +0.47(+1.13%) |
Apr 02, 2024 | 41.78 | 41.85 | 41.66 | 41.71 | 5,946 | +0.01(+0.02%) |
Apr 01, 2024 | 41.69 | 41.88 | 41.68 | 41.70 | 5,491 | +0.22(+0.53%) |
Mar 28, 2024 | 41.16 | 41.75 | 41.16 | 41.48 | 9,517 | +0.47(+1.15%) |
Mar 27, 2024 | 40.94 | 41.01 | 40.73 | 41.01 | 8,663 | +0.26(+0.64%) |
Mar 26, 2024 | 40.88 | 40.89 | 40.75 | 40.75 | 7,415 | -0.15(-0.37%) |
Mar 25, 2024 | 40.80 | 41.11 | 40.80 | 40.90 | 4,347 | +0.10(+0.25%) |
Mar 22, 2024 | 40.89 | 41.15 | 40.80 | 40.80 | 8,148 | -0.24(-0.59%) |
Mar 21, 2024 | 40.95 | 41.09 | 40.81 | 41.04 | 4,855 | +0.28(+0.70%) |
Mar 20, 2024 | 40.42 | 41.11 | 40.42 | 40.76 | 3,145 | +0.26(+0.64%) |
Mar 19, 2024 | 40.21 | 40.50 | 39.96 | 40.50 | 5,023 | +0.63(+1.58%) |
Mar 18, 2024 | 39.86 | 39.88 | 39.54 | 39.87 | 6,318 | +0.17(+0.43%) |
Mar 15, 2024 | 39.21 | 39.81 | 39.21 | 39.70 | 5,192 | +0.38(+0.97%) |
Mar 14, 2024 | 40.00 | 40.02 | 39.32 | 39.32 | 6,619 | -0.69(-1.72%) |
Mar 13, 2024 | 40.34 | 40.34 | 39.80 | 40.01 | 21,979 | +0.01(+0.02%) |
Mar 12, 2024 | 39.60 | 40.12 | 39.60 | 40.00 | 6,470 | +0.30(+0.76%) |
Mar 11, 2024 | 39.34 | 39.74 | 39.34 | 39.70 | 9,560 | +0.14(+0.35%) |
Mar 08, 2024 | 39.82 | 40.14 | 39.54 | 39.56 | 12,094 | -0.33(-0.83%) |
Mar 07, 2024 | 39.69 | 39.98 | 39.51 | 39.89 | 8,318 | +0.22(+0.55%) |
Mar 06, 2024 | 39.52 | 40.02 | 39.52 | 39.67 | 9,479 | +0.41(+1.04%) |
Mar 05, 2024 | 38.90 | 39.50 | 38.90 | 39.26 | 8,197 | +0.36(+0.93%) |
Mar 04, 2024 | 38.86 | 39.02 | 38.49 | 38.90 | 10,199 | +0.04(+0.09%) |