Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.12 | 41.12 | 40.39 | 40.39 | 7,703 | -0.89(-2.16%) |
Apr 29, 2024 | 41.15 | 41.31 | 41.15 | 41.28 | 7,351 | +0.22(+0.52%) |
Apr 26, 2024 | 41.18 | 41.18 | 41.07 | 41.07 | 700 | +0.60(+1.48%) |
Apr 25, 2024 | 40.25 | 40.65 | 40.22 | 40.47 | 7,324 | -0.17(-0.42%) |
Apr 24, 2024 | 40.71 | 41.01 | 40.61 | 40.64 | 882 | +0.01(+0.03%) |
Apr 23, 2024 | 40.29 | 40.74 | 40.07 | 40.63 | 7,170 | +0.62(+1.55%) |
Apr 22, 2024 | 39.78 | 40.01 | 39.67 | 40.01 | 877 | +0.34(+0.86%) |
Apr 19, 2024 | 39.79 | 39.79 | 39.46 | 39.67 | 1,693 | -0.24(-0.60%) |
Apr 18, 2024 | 40.30 | 40.50 | 39.91 | 39.91 | 846 | -0.29(-0.72%) |
Apr 17, 2024 | 40.74 | 40.74 | 40.19 | 40.20 | 1,928 | -0.44(-1.09%) |
Apr 16, 2024 | 40.50 | 40.84 | 40.34 | 40.64 | 12,389 | -0.16(-0.39%) |
Apr 15, 2024 | 41.60 | 41.60 | 40.75 | 40.80 | 6,924 | -0.49(-1.20%) |
Apr 12, 2024 | 41.61 | 41.61 | 41.12 | 41.29 | 5,432 | -0.52(-1.25%) |
Apr 11, 2024 | 41.57 | 41.89 | 41.47 | 41.81 | 2,388 | +0.42(+1.02%) |
Apr 10, 2024 | 41.52 | 41.60 | 41.39 | 41.39 | 2,750 | -0.73(-1.74%) |
Apr 09, 2024 | 42.36 | 42.36 | 41.96 | 42.12 | 3,543 | -0.13(-0.30%) |
Apr 08, 2024 | 42.24 | 42.39 | 42.24 | 42.25 | 8,351 | -0.06(-0.14%) |
Apr 05, 2024 | 42.11 | 42.37 | 42.11 | 42.31 | 13,940 | +0.62(+1.49%) |
Apr 04, 2024 | 42.49 | 42.62 | 41.68 | 41.69 | 5,358 | -0.69(-1.63%) |
Apr 03, 2024 | 42.39 | 42.39 | 42.35 | 42.38 | 1,021 | +0.36(+0.85%) |
Apr 02, 2024 | 42.25 | 42.25 | 41.80 | 42.02 | 5,479 | -0.50(-1.17%) |
Apr 01, 2024 | 42.60 | 42.72 | 42.49 | 42.51 | 11,389 | +0.03(+0.08%) |
Mar 28, 2024 | 42.66 | 42.67 | 42.48 | 42.48 | 26,447 | +0.01(+0.02%) |
Mar 27, 2024 | 42.13 | 42.47 | 42.13 | 42.47 | 4,576 | +0.46(+1.10%) |
Mar 26, 2024 | 42.28 | 42.28 | 42.01 | 42.01 | 5,050 | -0.13(-0.31%) |
Mar 25, 2024 | 42.28 | 42.33 | 42.14 | 42.14 | 4,766 | -0.37(-0.87%) |
Mar 22, 2024 | 42.44 | 42.51 | 42.13 | 42.51 | 14,895 | +0.18(+0.43%) |
Mar 21, 2024 | 42.22 | 42.44 | 42.22 | 42.33 | 6,326 | +0.55(+1.32%) |
Mar 20, 2024 | 41.14 | 41.78 | 41.14 | 41.78 | 2,607 | +0.60(+1.47%) |
Mar 19, 2024 | 40.65 | 41.17 | 40.65 | 41.17 | 5,364 | +0.47(+1.16%) |
Mar 18, 2024 | 40.75 | 40.90 | 40.70 | 40.70 | 7,262 | +0.24(+0.60%) |
Mar 15, 2024 | 40.56 | 40.56 | 40.44 | 40.46 | 13,770 | -0.15(-0.36%) |
Mar 14, 2024 | 40.73 | 40.74 | 40.55 | 40.61 | 1,952 | -0.33(-0.81%) |
Mar 13, 2024 | 41.22 | 41.22 | 40.89 | 40.94 | 14,049 | +0.15(+0.36%) |
Mar 12, 2024 | 40.37 | 40.81 | 40.37 | 40.79 | 2,982 | +0.53(+1.32%) |
Mar 11, 2024 | 40.80 | 40.80 | 40.00 | 40.26 | 3,745 | -0.36(-0.88%) |
Mar 08, 2024 | 41.14 | 41.16 | 40.42 | 40.62 | 16,506 | -0.36(-0.88%) |
Mar 07, 2024 | 40.95 | 41.02 | 40.95 | 40.98 | 2,356 | +0.53(+1.32%) |
Mar 06, 2024 | 40.40 | 40.54 | 40.31 | 40.45 | 2,767 | +0.35(+0.87%) |
Mar 05, 2024 | 40.30 | 40.40 | 40.10 | 40.10 | 6,046 | -0.29(-0.73%) |
Mar 04, 2024 | 40.63 | 40.65 | 40.39 | 40.39 | 4,148 | -0.07(-0.18%) |
Mar 01, 2024 | 39.94 | 40.47 | 39.94 | 40.47 | 1,645 | +0.57(+1.43%) |
Feb 29, 2024 | 39.72 | 39.90 | 39.66 | 39.90 | 2,368 | +0.47(+1.19%) |
Feb 28, 2024 | 39.26 | 39.45 | 39.26 | 39.43 | 5,423 | -0.07(-0.17%) |
Feb 27, 2024 | 39.44 | 39.49 | 39.34 | 39.49 | 1,231 | +0.23(+0.58%) |
Feb 26, 2024 | 39.19 | 39.40 | 39.19 | 39.27 | 3,063 | +0.02(+0.05%) |
Feb 23, 2024 | 39.32 | 39.32 | 39.23 | 39.25 | 10,744 | -0.04(-0.11%) |
Feb 22, 2024 | 39.20 | 39.29 | 39.20 | 39.29 | 1,578 | +0.90(+2.35%) |
Feb 21, 2024 | 38.43 | 38.43 | 38.16 | 38.39 | 7,892 | +0.16(+0.41%) |
Feb 20, 2024 | 38.34 | 38.34 | 38.05 | 38.23 | 4,288 | -0.45(-1.17%) |
Feb 16, 2024 | 38.98 | 39.03 | 38.68 | 38.68 | 2,932 | -0.32(-0.83%) |
Feb 15, 2024 | 38.60 | 39.01 | 38.60 | 39.01 | 1,587 | +0.61(+1.59%) |
Feb 14, 2024 | 38.28 | 38.40 | 38.18 | 38.40 | 2,076 | +0.57(+1.50%) |
Feb 13, 2024 | 38.00 | 38.04 | 37.66 | 37.83 | 31,105 | -0.73(-1.89%) |
Feb 12, 2024 | 38.36 | 38.75 | 38.33 | 38.56 | 13,061 | +0.37(+0.96%) |
Feb 09, 2024 | 37.92 | 38.26 | 37.90 | 38.19 | 3,763 | +0.11(+0.29%) |
Feb 08, 2024 | 37.77 | 38.09 | 37.77 | 38.08 | 1,528 | +0.42(+1.12%) |
Feb 07, 2024 | 37.62 | 37.73 | 37.47 | 37.66 | 10,476 | +0.46(+1.22%) |
Feb 06, 2024 | 37.22 | 37.24 | 37.09 | 37.21 | 1,590 | +0.05(+0.13%) |
Feb 05, 2024 | 37.01 | 37.22 | 36.94 | 37.16 | 2,442 | -0.22(-0.59%) |
Feb 02, 2024 | 37.05 | 37.44 | 36.99 | 37.38 | 1,304 | +0.39(+1.06%) |