Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.88 | 41.13 | 40.33 | 40.39 | 350,945 | -0.81(-1.96%) |
Apr 29, 2024 | 41.49 | 41.78 | 40.83 | 41.20 | 349,978 | -0.21(-0.50%) |
Apr 26, 2024 | 40.75 | 41.56 | 40.47 | 41.41 | 492,053 | +0.91(+2.24%) |
Apr 25, 2024 | 40.92 | 40.92 | 39.80 | 40.50 | 588,794 | -1.14(-2.75%) |
Apr 24, 2024 | 41.99 | 42.45 | 39.97 | 41.65 | 606,252 | -1.21(-2.83%) |
Apr 23, 2024 | 42.05 | 42.95 | 42.05 | 42.86 | 524,930 | +0.87(+2.07%) |
Apr 22, 2024 | 42.13 | 42.41 | 41.80 | 41.99 | 535,655 | -0.07(-0.16%) |
Apr 19, 2024 | 41.55 | 42.37 | 41.55 | 42.06 | 455,419 | +0.45(+1.09%) |
Apr 18, 2024 | 42.02 | 42.28 | 41.54 | 41.61 | 418,120 | -0.03(-0.07%) |
Apr 17, 2024 | 42.14 | 42.19 | 41.56 | 41.64 | 379,933 | -0.25(-0.59%) |
Apr 16, 2024 | 41.98 | 42.21 | 41.31 | 41.88 | 476,111 | -0.53(-1.26%) |
Apr 15, 2024 | 43.16 | 43.51 | 42.04 | 42.42 | 295,246 | -0.51(-1.20%) |
Apr 12, 2024 | 43.20 | 43.45 | 42.52 | 42.93 | 353,390 | -0.55(-1.27%) |
Apr 11, 2024 | 44.34 | 44.34 | 43.33 | 43.48 | 419,517 | -0.57(-1.30%) |
Apr 10, 2024 | 44.92 | 45.53 | 43.81 | 44.05 | 580,119 | -2.07(-4.49%) |
Apr 09, 2024 | 45.63 | 46.14 | 44.90 | 46.13 | 268,498 | +0.53(+1.17%) |
Apr 08, 2024 | 44.61 | 45.95 | 44.58 | 45.59 | 478,582 | +1.21(+2.74%) |
Apr 05, 2024 | 44.06 | 44.61 | 43.81 | 44.38 | 264,553 | +0.35(+0.78%) |
Apr 04, 2024 | 45.02 | 45.45 | 44.02 | 44.03 | 246,479 | -0.61(-1.37%) |
Apr 03, 2024 | 44.01 | 44.88 | 44.01 | 44.65 | 315,333 | +0.14(+0.31%) |
Apr 02, 2024 | 44.81 | 44.81 | 43.90 | 44.51 | 401,126 | -0.38(-0.86%) |
Apr 01, 2024 | 45.11 | 45.11 | 44.51 | 44.89 | 357,747 | -0.28(-0.61%) |
Mar 28, 2024 | 45.00 | 45.47 | 45.42 | 45.17 | 550,898 | +0.21(+0.46%) |
Mar 27, 2024 | 44.27 | 44.98 | 44.16 | 44.96 | 482,726 | +1.14(+2.61%) |
Mar 26, 2024 | 43.64 | 44.00 | 43.38 | 43.82 | 297,712 | +0.40(+0.93%) |
Mar 25, 2024 | 43.94 | 44.13 | 43.39 | 43.41 | 200,371 | -0.39(-0.90%) |
Mar 22, 2024 | 44.09 | 44.16 | 43.49 | 43.81 | 250,263 | -0.37(-0.83%) |
Mar 21, 2024 | 43.63 | 44.69 | 43.62 | 44.17 | 351,050 | +0.93(+2.15%) |
Mar 20, 2024 | 42.35 | 43.58 | 42.26 | 43.24 | 271,076 | +0.70(+1.65%) |
Mar 19, 2024 | 41.99 | 42.82 | 41.89 | 42.54 | 367,733 | +0.33(+0.77%) |
Mar 18, 2024 | 42.45 | 42.49 | 42.02 | 42.22 | 344,527 | -0.35(-0.81%) |
Mar 15, 2024 | 41.89 | 42.86 | 41.89 | 42.56 | 1,504,404 | +0.40(+0.96%) |
Mar 14, 2024 | 42.95 | 43.13 | 41.74 | 42.16 | 446,710 | -0.99(-2.29%) |
Mar 13, 2024 | 42.81 | 43.54 | 42.81 | 43.15 | 353,688 | +0.24(+0.55%) |
Mar 12, 2024 | 44.65 | 44.65 | 42.90 | 42.91 | 405,435 | -1.31(-2.97%) |
Mar 11, 2024 | 44.00 | 44.39 | 43.74 | 44.22 | 417,278 | +0.10(+0.22%) |
Mar 08, 2024 | 45.24 | 45.32 | 44.12 | 44.12 | 468,694 | -0.66(-1.48%) |
Mar 07, 2024 | 44.41 | 45.26 | 44.41 | 44.78 | 490,303 | +0.59(+1.34%) |
Mar 06, 2024 | 44.93 | 44.93 | 43.74 | 44.19 | 464,979 | -0.19(-0.42%) |
Mar 05, 2024 | 43.82 | 44.92 | 43.82 | 44.38 | 579,355 | +0.26(+0.58%) |
Mar 04, 2024 | 43.31 | 44.98 | 43.31 | 44.12 | 737,394 | +1.01(+2.33%) |
Mar 01, 2024 | 42.49 | 43.15 | 42.04 | 43.12 | 686,960 | +0.61(+1.44%) |
Feb 29, 2024 | 41.75 | 42.54 | 41.62 | 42.50 | 673,425 | +1.15(+2.79%) |
Feb 28, 2024 | 41.12 | 41.64 | 41.12 | 41.35 | 400,718 | -0.22(-0.52%) |
Feb 27, 2024 | 41.85 | 41.88 | 41.46 | 41.57 | 265,121 | +0.03(+0.07%) |
Feb 26, 2024 | 41.33 | 41.81 | 41.17 | 41.54 | 322,700 | -0.07(-0.17%) |
Feb 23, 2024 | 42.04 | 42.14 | 41.58 | 41.61 | 242,329 | -0.43(-1.03%) |
Feb 22, 2024 | 41.41 | 42.12 | 41.36 | 42.04 | 343,999 | +0.97(+2.35%) |
Feb 21, 2024 | 41.24 | 41.31 | 40.66 | 41.07 | 383,021 | -0.34(-0.81%) |
Feb 20, 2024 | 41.12 | 41.63 | 41.08 | 41.41 | 398,238 | -0.17(-0.40%) |
Feb 16, 2024 | 41.50 | 41.96 | 41.19 | 41.58 | 425,093 | -0.42(-1.01%) |
Feb 15, 2024 | 40.77 | 42.14 | 40.39 | 42.00 | 530,751 | +1.62(+4.01%) |
Feb 14, 2024 | 40.24 | 40.54 | 39.85 | 40.38 | 492,165 | +0.59(+1.49%) |
Feb 13, 2024 | 40.33 | 40.67 | 39.44 | 39.79 | 822,289 | -1.96(-4.70%) |
Feb 12, 2024 | 41.20 | 42.15 | 41.17 | 41.75 | 588,498 | +0.50(+1.21%) |
Feb 09, 2024 | 40.98 | 41.66 | 40.67 | 41.25 | 422,597 | +0.45(+1.11%) |
Feb 08, 2024 | 41.10 | 41.13 | 40.49 | 40.80 | 383,794 | -0.17(-0.42%) |
Feb 07, 2024 | 40.87 | 41.28 | 40.43 | 40.97 | 903,131 | +0.26(+0.64%) |
Feb 06, 2024 | 40.22 | 40.75 | 40.06 | 40.71 | 417,317 | +0.35(+0.86%) |
Feb 05, 2024 | 40.70 | 40.89 | 39.95 | 40.37 | 635,108 | -0.85(-2.06%) |
Feb 02, 2024 | 41.99 | 42.57 | 41.12 | 41.21 | 829,735 | -1.12(-2.64%) |