Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 142 | +0.09(+0.23%) |
Apr 29, 2024 | 39.81 | 39.91 | 39.81 | 39.91 | 601 | -0.06(-0.15%) |
Apr 26, 2024 | 39.89 | 39.97 | 39.89 | 39.97 | 362 | +0.11(+0.26%) |
Apr 25, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 79 | -0.00(-0.00%) |
Apr 24, 2024 | 39.82 | 39.87 | 39.82 | 39.87 | 136 | -0.19(-0.48%) |
Apr 23, 2024 | 40.04 | 40.06 | 40.04 | 40.06 | 327 | -0.02(-0.06%) |
Apr 22, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 21 | -0.02(-0.05%) |
Apr 19, 2024 | 40.05 | 40.10 | 40.05 | 40.10 | 139 | -0.16(-0.40%) |
Apr 18, 2024 | 40.31 | 40.31 | 40.26 | 40.26 | 197 | -0.09(-0.22%) |
Apr 17, 2024 | 40.34 | 40.35 | 40.34 | 40.35 | 220 | +0.06(+0.15%) |
Apr 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 24 | +0.03(+0.07%) |
Apr 15, 2024 | 40.34 | 40.34 | 40.26 | 40.26 | 249 | +0.01(+0.03%) |
Apr 12, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 450 | -0.15(-0.37%) |
Apr 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 1 | +0.02(+0.05%) |
Apr 10, 2024 | 40.37 | 40.38 | 40.37 | 40.38 | 407 | -0.05(-0.12%) |
Apr 09, 2024 | 40.38 | 40.43 | 40.38 | 40.43 | 1,205 | +0.05(+0.12%) |
Apr 08, 2024 | 40.65 | 40.65 | 40.38 | 40.38 | 943 | +0.02(+0.04%) |
Apr 05, 2024 | 40.37 | 40.37 | 40.36 | 40.36 | 197 | -0.02(-0.06%) |
Apr 04, 2024 | 40.86 | 40.86 | 40.37 | 40.39 | 3,225 | -0.01(-0.02%) |
Apr 03, 2024 | 40.24 | 40.40 | 40.24 | 40.40 | 452 | +0.02(+0.05%) |
Apr 02, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 208 | -0.05(-0.13%) |
Apr 01, 2024 | 40.42 | 40.43 | 40.42 | 40.43 | 851 | +0.04(+0.11%) |
Mar 28, 2024 | 40.49 | 40.49 | 40.37 | 40.38 | 3,403 | -0.02(-0.05%) |
Mar 27, 2024 | 40.43 | 40.40 | 40.40 | 441 | -0.01(-0.03%) | |
Mar 26, 2024 | 40.46 | 40.47 | 40.42 | 40.42 | 9,985 | +0.12(+0.29%) |
Mar 25, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 179 | +0.01(+0.02%) |
Mar 22, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 100 | +0.06(+0.14%) |
Mar 21, 2024 | 40.27 | 40.28 | 40.23 | 40.23 | 461 | +0.02(+0.04%) |
Mar 20, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 23 | -0.18(-0.43%) |
Mar 19, 2024 | 40.23 | 40.39 | 40.23 | 40.39 | 579 | +0.10(+0.24%) |
Mar 18, 2024 | 40.36 | 40.36 | 40.29 | 40.29 | 1,298 | +0.02(+0.06%) |
Mar 15, 2024 | 40.28 | 40.28 | 40.27 | 40.27 | 752 | +0.00(+0.01%) |
Mar 14, 2024 | 40.57 | 40.57 | 40.27 | 40.27 | 5,282 | -0.08(-0.20%) |
Mar 13, 2024 | 40.45 | 40.46 | 40.35 | 40.35 | 535 | -0.17(-0.41%) |
Mar 12, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 32 | +0.05(+0.12%) |
Mar 11, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 44 | +0.04(+0.11%) |
Mar 08, 2024 | 40.46 | 40.46 | 40.42 | 40.42 | 272 | -0.05(-0.12%) |
Mar 07, 2024 | 40.48 | 40.53 | 40.45 | 40.47 | 3,875 | -0.01(-0.01%) |
Mar 06, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 10 | -0.06(-0.16%) |
Mar 05, 2024 | 40.61 | 40.64 | 40.54 | 40.54 | 3,114 | +0.03(+0.06%) |
Mar 04, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 28 | +0.00(+0.01%) |
Mar 01, 2024 | 40.54 | 40.54 | 40.51 | 40.51 | 391 | +0.33(+0.83%) |
Feb 29, 2024 | 40.19 | 40.19 | 40.18 | 40.18 | 566 | -0.04(-0.09%) |
Feb 28, 2024 | 40.21 | 40.27 | 40.16 | 40.22 | 1,396 | -0.13(-0.33%) |
Feb 27, 2024 | 40.27 | 40.39 | 40.27 | 40.35 | 1,396 | +0.08(+0.20%) |
Feb 26, 2024 | 40.27 | 40.31 | 40.27 | 40.27 | 626 | -0.02(-0.06%) |
Feb 23, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 893 | +0.05(+0.12%) |
Feb 22, 2024 | 40.22 | 40.24 | 40.22 | 40.24 | 560 | +0.09(+0.23%) |
Feb 21, 2024 | 40.19 | 40.19 | 40.15 | 40.15 | 1,099 | +0.02(+0.05%) |
Feb 20, 2024 | 40.20 | 40.20 | 40.12 | 40.13 | 857 | -0.05(-0.12%) |
Feb 16, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 228 | -0.07(-0.17%) |
Feb 15, 2024 | 40.17 | 40.25 | 40.16 | 40.25 | 2,578 | +0.12(+0.29%) |
Feb 14, 2024 | 39.93 | 40.13 | 39.93 | 40.13 | 238 | +0.11(+0.27%) |
Feb 13, 2024 | 40.00 | 40.09 | 40.00 | 40.02 | 1,638 | -0.13(-0.31%) |
Feb 12, 2024 | 40.10 | 40.15 | 40.10 | 40.15 | 742 | +0.09(+0.22%) |
Feb 09, 2024 | 40.02 | 40.10 | 40.02 | 40.06 | 3,059 | +0.04(+0.09%) |
Feb 08, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 111 | +0.13(+0.33%) |
Feb 07, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 42 | -0.05(-0.14%) |
Feb 06, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 86 | +0.06(+0.15%) |
Feb 05, 2024 | 39.93 | 39.93 | 39.88 | 39.88 | 301 | -0.00(-0.01%) |
Feb 02, 2024 | 39.94 | 39.94 | 39.89 | 39.89 | 853 | -0.05(-0.12%) |