Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.97 | 41.04 | 40.36 | 40.41 | 10,258 | -0.52(-1.27%) |
Apr 29, 2024 | 41.10 | 41.40 | 40.84 | 40.94 | 22,136 | -0.08(-0.19%) |
Apr 26, 2024 | 41.07 | 41.12 | 40.86 | 41.01 | 11,274 | +0.07(+0.18%) |
Apr 25, 2024 | 40.80 | 41.06 | 40.68 | 40.94 | 10,605 | +0.05(+0.13%) |
Apr 24, 2024 | 40.73 | 40.95 | 40.65 | 40.89 | 13,601 | +0.14(+0.34%) |
Apr 23, 2024 | 40.67 | 40.93 | 40.54 | 40.75 | 25,311 | +0.13(+0.31%) |
Apr 22, 2024 | 40.48 | 40.70 | 40.21 | 40.62 | 22,993 | +0.45(+1.13%) |
Apr 19, 2024 | 39.79 | 40.43 | 39.79 | 40.17 | 19,881 | +0.73(+1.85%) |
Apr 18, 2024 | 39.18 | 39.64 | 39.05 | 39.44 | 11,447 | +0.18(+0.45%) |
Apr 17, 2024 | 38.87 | 39.32 | 38.87 | 39.26 | 7,630 | +0.34(+0.87%) |
Apr 16, 2024 | 39.11 | 39.19 | 38.75 | 38.92 | 12,320 | -0.32(-0.81%) |
Apr 15, 2024 | 39.84 | 39.92 | 39.19 | 39.24 | 18,189 | -0.56(-1.40%) |
Apr 12, 2024 | 40.65 | 41.27 | 39.80 | 39.80 | 13,674 | -0.80(-1.98%) |
Apr 11, 2024 | 41.00 | 41.00 | 40.47 | 40.60 | 3,126 | -0.30(-0.75%) |
Apr 10, 2024 | 41.08 | 41.36 | 40.91 | 40.91 | 5,427 | -0.42(-1.02%) |
Apr 09, 2024 | 41.91 | 41.91 | 41.33 | 41.33 | 5,631 | -0.57(-1.36%) |
Apr 08, 2024 | 41.80 | 41.93 | 41.59 | 41.90 | 13,312 | +0.26(+0.63%) |
Apr 05, 2024 | 41.71 | 41.75 | 41.28 | 41.64 | 6,080 | -0.08(-0.20%) |
Apr 04, 2024 | 41.72 | 41.86 | 41.55 | 41.72 | 18,872 | +0.22(+0.52%) |
Apr 03, 2024 | 41.15 | 41.62 | 41.15 | 41.51 | 9,994 | +0.46(+1.13%) |
Apr 02, 2024 | 41.11 | 41.18 | 40.99 | 41.04 | 6,042 | +0.01(+0.02%) |
Apr 01, 2024 | 41.02 | 41.21 | 41.02 | 41.03 | 5,580 | +0.22(+0.53%) |
Mar 28, 2024 | 40.50 | 41.08 | 40.50 | 40.82 | 9,671 | +0.46(+1.15%) |
Mar 27, 2024 | 40.29 | 40.36 | 40.08 | 40.36 | 8,803 | +0.26(+0.64%) |
Mar 26, 2024 | 40.23 | 40.24 | 40.10 | 40.10 | 7,535 | -0.15(-0.37%) |
Mar 25, 2024 | 40.15 | 40.45 | 40.15 | 40.25 | 4,417 | +0.10(+0.25%) |
Mar 22, 2024 | 40.24 | 40.49 | 40.15 | 40.15 | 8,280 | -0.24(-0.59%) |
Mar 21, 2024 | 40.30 | 40.43 | 40.16 | 40.39 | 4,933 | +0.28(+0.70%) |
Mar 20, 2024 | 39.77 | 40.45 | 39.77 | 40.11 | 3,196 | +0.26(+0.64%) |
Mar 19, 2024 | 39.57 | 39.85 | 39.32 | 39.85 | 5,104 | +0.62(+1.58%) |
Mar 18, 2024 | 39.22 | 39.24 | 38.91 | 39.23 | 6,420 | +0.17(+0.43%) |
Mar 15, 2024 | 38.58 | 39.17 | 38.58 | 39.07 | 5,276 | +0.37(+0.97%) |
Mar 14, 2024 | 39.36 | 39.38 | 38.69 | 38.69 | 6,726 | -0.68(-1.72%) |
Mar 13, 2024 | 39.70 | 39.70 | 39.17 | 39.37 | 22,335 | +0.01(+0.03%) |
Mar 12, 2024 | 38.97 | 39.47 | 38.97 | 39.36 | 6,574 | +0.30(+0.76%) |
Mar 11, 2024 | 38.71 | 39.11 | 38.71 | 39.07 | 9,715 | +0.14(+0.35%) |
Mar 08, 2024 | 39.18 | 39.50 | 38.91 | 38.93 | 12,290 | -0.32(-0.83%) |
Mar 07, 2024 | 39.06 | 39.34 | 38.88 | 39.25 | 8,452 | +0.22(+0.55%) |
Mar 06, 2024 | 38.89 | 39.38 | 38.89 | 39.04 | 9,632 | +0.40(+1.04%) |
Mar 05, 2024 | 38.28 | 38.87 | 38.28 | 38.63 | 8,330 | +0.35(+0.93%) |
Mar 04, 2024 | 38.24 | 38.40 | 37.88 | 38.28 | 10,364 | +0.04(+0.09%) |
Mar 01, 2024 | 37.67 | 38.29 | 37.67 | 38.24 | 23,006 | +0.46(+1.21%) |
Feb 29, 2024 | 37.68 | 38.05 | 37.68 | 37.79 | 15,001 | +0.13(+0.34%) |
Feb 28, 2024 | 37.75 | 38.17 | 37.64 | 37.66 | 17,816 | -0.24(-0.62%) |
Feb 27, 2024 | 38.05 | 38.16 | 37.88 | 37.90 | 5,989 | -0.16(-0.41%) |
Feb 26, 2024 | 37.87 | 38.13 | 37.87 | 38.05 | 20,831 | -0.01(-0.03%) |
Feb 23, 2024 | 38.05 | 38.17 | 38.05 | 38.06 | 6,879 | +0.01(+0.03%) |
Feb 22, 2024 | 37.73 | 38.19 | 37.64 | 38.05 | 10,178 | +0.43(+1.15%) |
Feb 21, 2024 | 37.28 | 37.79 | 37.28 | 37.62 | 10,990 | +0.59(+1.58%) |
Feb 20, 2024 | 36.90 | 37.19 | 36.90 | 37.03 | 9,835 | +0.14(+0.38%) |
Feb 16, 2024 | 36.57 | 36.94 | 36.31 | 36.89 | 20,750 | +0.32(+0.87%) |
Feb 15, 2024 | 35.59 | 36.65 | 35.59 | 36.58 | 13,558 | +1.01(+2.85%) |
Feb 14, 2024 | 35.75 | 35.85 | 35.44 | 35.56 | 19,057 | -0.24(-0.67%) |
Feb 13, 2024 | 36.02 | 36.02 | 35.73 | 35.80 | 15,456 | -0.30(-0.83%) |
Feb 12, 2024 | 35.73 | 36.26 | 35.73 | 36.10 | 24,233 | +0.51(+1.44%) |
Feb 09, 2024 | 35.69 | 35.69 | 35.53 | 35.59 | 8,726 | -0.02(-0.05%) |
Feb 08, 2024 | 35.29 | 35.62 | 35.18 | 35.61 | 8,977 | +0.34(+0.96%) |
Feb 07, 2024 | 35.44 | 35.56 | 35.27 | 35.27 | 19,977 | -0.04(-0.11%) |
Feb 06, 2024 | 35.43 | 35.58 | 35.26 | 35.31 | 6,761 | -0.26(-0.73%) |
Feb 05, 2024 | 35.57 | 35.70 | 35.24 | 35.57 | 5,362 | -0.22(-0.62%) |
Feb 02, 2024 | 36.01 | 36.01 | 35.55 | 35.79 | 22,181 | -0.26(-0.72%) |