Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.12 | 40.22 | 39.83 | 40.00 | 6,931 | -0.49(-1.21%) |
Apr 29, 2024 | 40.79 | 40.80 | 40.41 | 40.49 | 4,329 | -0.35(-0.86%) |
Apr 26, 2024 | 40.93 | 40.93 | 40.73 | 40.84 | 2,913 | +0.09(+0.22%) |
Apr 25, 2024 | 40.16 | 40.75 | 40.10 | 40.75 | 5,182 | +0.27(+0.65%) |
Apr 24, 2024 | 40.43 | 40.48 | 40.43 | 40.48 | 2,441 | -0.02(-0.04%) |
Apr 23, 2024 | 39.75 | 40.52 | 39.75 | 40.50 | 3,040 | +0.45(+1.13%) |
Apr 22, 2024 | 39.58 | 40.05 | 39.30 | 40.05 | 4,951 | -0.04(-0.11%) |
Apr 19, 2024 | 40.25 | 40.25 | 40.09 | 40.09 | 6,280 | -0.08(-0.21%) |
Apr 18, 2024 | 40.37 | 40.53 | 40.08 | 40.17 | 5,660 | -0.17(-0.42%) |
Apr 17, 2024 | 41.10 | 41.17 | 40.27 | 40.34 | 5,330 | -1.05(-2.53%) |
Apr 16, 2024 | 41.34 | 41.47 | 41.22 | 41.39 | 7,130 | +0.01(+0.02%) |
Apr 15, 2024 | 41.15 | 41.44 | 40.90 | 41.38 | 11,784 | +0.04(+0.11%) |
Apr 12, 2024 | 42.00 | 42.10 | 41.30 | 41.34 | 8,371 | +0.07(+0.17%) |
Apr 11, 2024 | 41.34 | 41.36 | 41.01 | 41.27 | 8,127 | -0.12(-0.29%) |
Apr 10, 2024 | 41.29 | 41.45 | 40.89 | 41.39 | 6,326 | +0.40(+0.98%) |
Apr 09, 2024 | 41.43 | 41.43 | 40.85 | 40.99 | 4,029 | -0.37(-0.89%) |
Apr 08, 2024 | 41.44 | 41.55 | 41.03 | 41.36 | 8,321 | -0.04(-0.10%) |
Apr 05, 2024 | 41.76 | 41.82 | 41.37 | 41.40 | 38,277 | +0.03(+0.08%) |
Apr 04, 2024 | 40.94 | 41.61 | 40.71 | 41.36 | 9,441 | +0.44(+1.07%) |
Apr 03, 2024 | 40.86 | 41.03 | 40.86 | 40.92 | 5,180 | +0.32(+0.80%) |
Apr 02, 2024 | 40.63 | 40.65 | 40.24 | 40.60 | 5,253 | +0.49(+1.22%) |
Apr 01, 2024 | 39.97 | 40.25 | 39.97 | 40.11 | 4,444 | +0.25(+0.62%) |
Mar 28, 2024 | 39.76 | 39.97 | 39.72 | 39.86 | 3,900 | +0.38(+0.96%) |
Mar 27, 2024 | 39.20 | 39.48 | 39.20 | 39.48 | 2,952 | +0.12(+0.31%) |
Mar 26, 2024 | 39.62 | 39.62 | 39.35 | 39.36 | 14,403 | -0.22(-0.56%) |
Mar 25, 2024 | 39.32 | 39.58 | 39.32 | 39.58 | 1,740 | +0.53(+1.36%) |
Mar 22, 2024 | 39.31 | 39.31 | 39.03 | 39.05 | 3,891 | -0.22(-0.55%) |
Mar 21, 2024 | 39.26 | 39.27 | 39.14 | 39.27 | 10,990 | -0.12(-0.29%) |
Mar 20, 2024 | 39.35 | 39.39 | 39.10 | 39.38 | 4,754 | -0.37(-0.93%) |
Mar 19, 2024 | 39.79 | 39.84 | 39.69 | 39.75 | 3,822 | +0.16(+0.41%) |
Mar 18, 2024 | 39.40 | 39.65 | 39.22 | 39.59 | 6,316 | +0.63(+1.62%) |
Mar 15, 2024 | 38.85 | 39.02 | 38.85 | 38.96 | 21,308 | +0.10(+0.26%) |
Mar 14, 2024 | 38.56 | 38.98 | 38.56 | 38.86 | 2,712 | +0.43(+1.12%) |
Mar 13, 2024 | 38.25 | 38.45 | 38.20 | 38.43 | 2,507 | +0.77(+2.04%) |
Mar 12, 2024 | 37.72 | 37.94 | 37.66 | 37.66 | 71,780 | -0.09(-0.24%) |
Mar 11, 2024 | 37.40 | 37.78 | 37.22 | 37.76 | 4,186 | +0.27(+0.72%) |
Mar 08, 2024 | 37.70 | 37.73 | 37.37 | 37.49 | 3,756 | -0.32(-0.84%) |
Mar 07, 2024 | 37.50 | 37.93 | 37.49 | 37.80 | 2,516 | +0.05(+0.14%) |
Mar 06, 2024 | 37.78 | 38.25 | 37.75 | 37.75 | 7,150 | +0.38(+1.02%) |
Mar 05, 2024 | 37.48 | 37.72 | 37.37 | 37.37 | 6,419 | -0.35(-0.94%) |
Mar 04, 2024 | 38.04 | 38.05 | 37.59 | 37.72 | 2,009 | -0.14(-0.38%) |