Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.77 | 39.77 | 39.18 | 39.18 | 1,342 | -0.64(-1.61%) |
Apr 29, 2024 | 39.67 | 39.82 | 39.67 | 39.82 | 204 | +0.25(+0.63%) |
Apr 26, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 100 | +0.90(+2.33%) |
Apr 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 29 | -0.26(-0.67%) |
Apr 24, 2024 | 38.99 | 38.99 | 38.93 | 38.93 | 515 | +0.03(+0.09%) |
Apr 23, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 210 | +0.49(+1.27%) |
Apr 22, 2024 | 37.97 | 38.60 | 37.94 | 38.41 | 71,514 | +0.75(+1.99%) |
Apr 19, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 162 | -0.80(-2.09%) |
Apr 18, 2024 | 39.00 | 39.00 | 38.46 | 38.46 | 211 | -0.05(-0.13%) |
Apr 17, 2024 | 39.08 | 39.08 | 38.51 | 38.51 | 667 | -0.48(-1.24%) |
Apr 16, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 146 | -0.16(-0.41%) |
Apr 15, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 208 | -0.69(-1.74%) |
Apr 12, 2024 | 40.00 | 40.00 | 39.84 | 39.84 | 601 | -1.11(-2.72%) |
Apr 11, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 97 | +0.53(+1.30%) |
Apr 10, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 153 | -0.87(-2.10%) |
Apr 09, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 51 | +0.35(+0.86%) |
Apr 08, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 63 | +0.17(+0.41%) |
Apr 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 100 | +0.27(+0.66%) |
Apr 04, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 328 | -0.32(-0.79%) |
Apr 03, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 89 | +0.04(+0.09%) |
Apr 02, 2024 | 40.62 | 40.80 | 40.57 | 40.80 | 944 | -0.45(-1.09%) |
Apr 01, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 171 | -0.11(-0.27%) |
Mar 28, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 149 | +0.02(+0.05%) |
Mar 27, 2024 | 40.99 | 41.34 | 40.99 | 41.34 | 298 | +0.53(+1.31%) |
Mar 26, 2024 | 41.13 | 41.13 | 40.81 | 40.81 | 113 | -0.15(-0.38%) |
Mar 25, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 27 | -0.34(-0.82%) |
Mar 22, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 248 | +0.00(+0.01%) |
Mar 21, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 111 | -0.11(-0.26%) |
Mar 20, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 198 | +0.66(+1.63%) |
Mar 19, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 173 | -0.08(-0.21%) |
Mar 18, 2024 | 41.00 | 41.00 | 40.82 | 40.82 | 731 | -0.34(-0.83%) |
Mar 15, 2024 | 41.19 | 41.19 | 41.16 | 41.16 | 506 | -0.49(-1.17%) |
Mar 14, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 136 | -0.73(-1.73%) |
Mar 13, 2024 | 42.56 | 42.60 | 42.39 | 42.39 | 418 | -0.22(-0.52%) |
Mar 12, 2024 | 42.36 | 42.61 | 42.36 | 42.61 | 364 | +0.36(+0.86%) |
Mar 11, 2024 | 42.62 | 42.62 | 42.24 | 42.24 | 1,299 | -0.18(-0.43%) |
Mar 08, 2024 | 42.84 | 42.84 | 42.42 | 42.42 | 330 | -0.33(-0.77%) |
Mar 07, 2024 | 42.69 | 42.87 | 42.69 | 42.75 | 473 | +0.97(+2.31%) |
Mar 06, 2024 | 42.09 | 42.20 | 41.79 | 41.79 | 397 | +0.37(+0.89%) |
Mar 05, 2024 | 41.98 | 41.98 | 41.42 | 41.42 | 809 | -1.00(-2.37%) |
Mar 04, 2024 | 42.60 | 42.60 | 42.42 | 42.42 | 428 | -0.32(-0.75%) |
Mar 01, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 249 | +0.58(+1.38%) |
Feb 29, 2024 | 42.21 | 42.21 | 42.17 | 42.17 | 179 | +0.61(+1.47%) |
Feb 28, 2024 | 41.57 | 41.57 | 41.55 | 41.55 | 459 | -0.14(-0.34%) |
Feb 27, 2024 | 41.72 | 41.72 | 41.52 | 41.69 | 1,111 | -0.14(-0.33%) |
Feb 26, 2024 | 41.79 | 41.83 | 41.79 | 41.83 | 330 | +0.30(+0.72%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.54 | 41.54 | 1,341 | -0.30(-0.73%) |
Feb 22, 2024 | 41.86 | 41.86 | 41.84 | 41.84 | 626 | +0.94(+2.29%) |
Feb 21, 2024 | 40.78 | 40.91 | 40.61 | 40.91 | 339 | -0.38(-0.92%) |
Feb 20, 2024 | 41.20 | 41.28 | 40.96 | 41.28 | 1,142 | -0.60(-1.44%) |
Feb 16, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | -0.78(-1.83%) |
Feb 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 76 | +0.15(+0.35%) |
Feb 14, 2024 | 42.11 | 42.52 | 42.11 | 42.52 | 313 | +1.07(+2.58%) |
Feb 13, 2024 | 41.96 | 41.96 | 41.45 | 41.45 | 452 | -1.32(-3.09%) |
Feb 12, 2024 | 43.00 | 43.37 | 42.77 | 42.77 | 501 | +0.28(+0.65%) |
Feb 09, 2024 | 42.28 | 42.50 | 42.27 | 42.50 | 268 | +0.63(+1.50%) |
Feb 08, 2024 | 41.67 | 41.96 | 41.67 | 41.87 | 680 | +0.34(+0.81%) |
Feb 07, 2024 | 41.70 | 41.70 | 41.50 | 41.53 | 934 | -0.42(-1.00%) |
Feb 06, 2024 | 41.94 | 41.95 | 41.80 | 41.95 | 974 | +0.13(+0.31%) |
Feb 05, 2024 | 41.86 | 41.86 | 41.82 | 41.82 | 423 | -0.30(-0.72%) |
Feb 02, 2024 | 41.82 | 42.12 | 41.82 | 42.12 | 1,644 | +0.95(+2.32%) |