Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.31 | 41.52 | 41.10 | 41.37 | 16,611 | +0.07(+0.17%) |
Apr 25, 2024 | 40.87 | 41.41 | 40.79 | 41.30 | 5,327 | +0.14(+0.34%) |
Apr 24, 2024 | 41.05 | 41.25 | 40.73 | 41.16 | 16,730 | +0.09(+0.22%) |
Apr 23, 2024 | 40.70 | 41.21 | 40.68 | 41.07 | 7,099 | +0.37(+0.91%) |
Apr 22, 2024 | 40.48 | 40.87 | 40.34 | 40.70 | 18,370 | +0.38(+0.94%) |
Apr 19, 2024 | 39.53 | 40.65 | 39.36 | 40.32 | 33,939 | +0.81(+2.05%) |
Apr 18, 2024 | 38.98 | 39.71 | 38.98 | 39.51 | 21,034 | +0.49(+1.26%) |
Apr 17, 2024 | 38.72 | 39.23 | 38.61 | 39.02 | 28,590 | +0.24(+0.62%) |
Apr 16, 2024 | 38.94 | 39.18 | 38.54 | 38.78 | 16,974 | -0.31(-0.79%) |
Apr 15, 2024 | 39.96 | 40.15 | 39.03 | 39.09 | 23,861 | -0.83(-2.08%) |
Apr 12, 2024 | 40.61 | 41.07 | 39.80 | 39.92 | 21,080 | -0.69(-1.70%) |
Apr 11, 2024 | 40.83 | 41.40 | 40.45 | 40.61 | 9,257 | -0.19(-0.47%) |
Apr 10, 2024 | 40.98 | 41.07 | 40.55 | 40.80 | 12,191 | -0.42(-1.02%) |
Apr 09, 2024 | 41.45 | 41.61 | 41.14 | 41.22 | 19,260 | -0.26(-0.63%) |
Apr 08, 2024 | 41.30 | 41.99 | 41.30 | 41.48 | 25,599 | +0.16(+0.39%) |
Apr 05, 2024 | 41.34 | 41.37 | 40.72 | 41.32 | 14,132 | -0.06(-0.14%) |
Apr 04, 2024 | 41.74 | 41.90 | 41.22 | 41.38 | 28,623 | +0.01(+0.02%) |
Apr 03, 2024 | 40.87 | 41.56 | 40.85 | 41.37 | 13,765 | +0.61(+1.50%) |
Apr 02, 2024 | 40.65 | 40.90 | 40.63 | 40.76 | 36,221 | +0.13(+0.32%) |
Apr 01, 2024 | 40.74 | 40.86 | 40.59 | 40.63 | 14,939 | +0.02(+0.05%) |
Mar 28, 2024 | 40.11 | 40.84 | 40.11 | 40.61 | 23,993 | +0.65(+1.63%) |
Mar 27, 2024 | 40.03 | 40.03 | 39.79 | 39.96 | 15,706 | +0.06(+0.15%) |
Mar 26, 2024 | 39.93 | 39.96 | 39.65 | 39.90 | 15,796 | -0.09(-0.23%) |
Mar 25, 2024 | 39.70 | 40.17 | 39.70 | 39.99 | 12,121 | +0.29(+0.73%) |
Mar 22, 2024 | 39.90 | 39.95 | 39.66 | 39.70 | 17,563 | -0.20(-0.50%) |
Mar 21, 2024 | 39.51 | 39.99 | 39.41 | 39.90 | 19,681 | +0.29(+0.73%) |
Mar 20, 2024 | 39.33 | 39.83 | 39.33 | 39.61 | 14,670 | +0.28(+0.71%) |
Mar 19, 2024 | 39.05 | 39.38 | 39.01 | 39.33 | 26,573 | +0.42(+1.08%) |
Mar 18, 2024 | 38.89 | 39.01 | 38.75 | 38.91 | 19,968 | +0.16(+0.41%) |
Mar 15, 2024 | 38.19 | 38.82 | 38.19 | 38.75 | 17,410 | +0.55(+1.44%) |
Mar 14, 2024 | 38.97 | 38.97 | 38.17 | 38.20 | 16,467 | -0.82(-2.10%) |
Mar 13, 2024 | 38.98 | 39.27 | 38.95 | 39.02 | 9,351 | +0.26(+0.67%) |
Mar 12, 2024 | 38.47 | 38.82 | 38.47 | 38.76 | 21,740 | +0.19(+0.49%) |
Mar 11, 2024 | 38.26 | 38.60 | 38.26 | 38.57 | 7,940 | +0.21(+0.55%) |
Mar 08, 2024 | 38.84 | 38.84 | 38.36 | 38.36 | 19,432 | -0.31(-0.80%) |
Mar 07, 2024 | 38.82 | 38.92 | 38.67 | 38.67 | 13,825 | -0.15(-0.39%) |
Mar 06, 2024 | 38.69 | 38.93 | 38.56 | 38.82 | 15,858 | +0.53(+1.38%) |
Mar 05, 2024 | 37.94 | 38.36 | 37.94 | 38.29 | 14,028 | +0.50(+1.32%) |
Mar 04, 2024 | 37.57 | 37.99 | 37.22 | 37.79 | 20,723 | +0.13(+0.35%) |
Mar 01, 2024 | 37.18 | 37.87 | 37.18 | 37.66 | 14,924 | +0.47(+1.26%) |
Feb 29, 2024 | 36.96 | 37.44 | 36.96 | 37.19 | 44,814 | +0.25(+0.68%) |
Feb 28, 2024 | 37.43 | 37.63 | 36.89 | 36.94 | 33,090 | -0.60(-1.60%) |
Feb 27, 2024 | 37.53 | 37.75 | 37.49 | 37.54 | 17,837 | +0.00(+0.00%) |
Feb 26, 2024 | 37.27 | 37.65 | 37.20 | 37.54 | 33,520 | +0.24(+0.64%) |
Feb 23, 2024 | 37.23 | 37.56 | 37.22 | 37.30 | 29,019 | -0.07(-0.19%) |
Feb 22, 2024 | 36.70 | 37.49 | 36.70 | 37.37 | 30,874 | +0.58(+1.58%) |
Feb 21, 2024 | 36.34 | 37.06 | 36.16 | 36.79 | 49,821 | +0.56(+1.55%) |
Feb 20, 2024 | 35.88 | 36.31 | 35.88 | 36.23 | 38,061 | +0.32(+0.90%) |
Feb 16, 2024 | 35.54 | 36.05 | 35.54 | 35.91 | 79,530 | +0.36(+1.02%) |
Feb 15, 2024 | 34.79 | 35.69 | 34.79 | 35.54 | 56,459 | +0.64(+1.83%) |
Feb 14, 2024 | 34.93 | 35.16 | 34.74 | 34.90 | 15,565 | +0.07(+0.20%) |
Feb 13, 2024 | 35.25 | 35.25 | 34.83 | 34.84 | 16,943 | -0.45(-1.28%) |
Feb 12, 2024 | 34.84 | 35.41 | 34.73 | 35.29 | 17,468 | +0.70(+2.02%) |
Feb 09, 2024 | 34.52 | 34.67 | 34.52 | 34.59 | 12,169 | +0.00(+0.00%) |
Feb 08, 2024 | 34.36 | 34.64 | 34.36 | 34.59 | 14,931 | +0.23(+0.66%) |
Feb 07, 2024 | 34.38 | 34.52 | 34.36 | 34.36 | 23,572 | -0.02(-0.06%) |
Feb 06, 2024 | 34.46 | 34.74 | 34.36 | 34.38 | 20,500 | -0.19(-0.54%) |
Feb 05, 2024 | 34.51 | 34.83 | 34.41 | 34.57 | 34,112 | -0.22(-0.62%) |
Feb 02, 2024 | 35.25 | 35.25 | 34.79 | 34.79 | 21,166 | -0.49(-1.39%) |