Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.95 | 40.95 | 40.70 | 40.74 | 742 | -0.24(-0.59%) |
Apr 29, 2024 | 40.97 | 41.07 | 40.97 | 40.99 | 452 | +0.05(+0.13%) |
Apr 26, 2024 | 40.85 | 40.93 | 40.84 | 40.93 | 924 | +0.15(+0.37%) |
Apr 25, 2024 | 41.53 | 41.53 | 40.78 | 40.78 | 272 | -0.14(-0.35%) |
Apr 24, 2024 | 40.85 | 40.93 | 40.85 | 40.93 | 302 | -0.13(-0.31%) |
Apr 23, 2024 | 41.11 | 41.11 | 40.75 | 41.06 | 380 | +0.12(+0.29%) |
Apr 22, 2024 | 40.77 | 41.02 | 40.77 | 40.94 | 2,154 | +0.80(+2.00%) |
Apr 19, 2024 | 41.06 | 41.06 | 40.14 | 40.14 | 405 | -0.73(-1.79%) |
Apr 18, 2024 | 40.96 | 40.96 | 40.87 | 40.87 | 2,039 | -0.12(-0.29%) |
Apr 17, 2024 | 41.31 | 41.31 | 40.95 | 40.99 | 2,089 | +0.28(+0.68%) |
Apr 16, 2024 | 40.70 | 40.71 | 40.70 | 40.71 | 381 | -0.18(-0.45%) |
Apr 15, 2024 | 41.00 | 41.00 | 40.89 | 40.89 | 479 | -0.37(-0.90%) |
Apr 12, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 408 | +0.18(+0.45%) |
Apr 11, 2024 | 41.58 | 41.58 | 41.08 | 41.08 | 450 | +0.10(+0.24%) |
Apr 10, 2024 | 41.06 | 41.29 | 40.98 | 40.98 | 2,062 | -0.60(-1.45%) |
Apr 09, 2024 | 41.54 | 41.58 | 41.54 | 41.58 | 228 | +0.13(+0.32%) |
Apr 08, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 242 | -0.08(-0.20%) |
Apr 05, 2024 | 41.57 | 41.57 | 41.53 | 41.53 | 1,202 | -0.25(-0.61%) |
Apr 04, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 119 | +0.15(+0.36%) |
Apr 03, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 645 | +0.04(+0.09%) |
Apr 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 66 | -0.03(-0.07%) |
Apr 01, 2024 | 41.91 | 41.91 | 41.62 | 41.63 | 2,413 | -0.33(-0.80%) |
Mar 28, 2024 | 41.93 | 41.97 | 41.93 | 41.97 | 151 | -0.06(-0.15%) |
Mar 27, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 65 | +0.07(+0.17%) |
Mar 26, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 6 | +0.12(+0.29%) |
Mar 25, 2024 | 44.78 | 44.78 | 41.76 | 41.84 | 533 | -0.01(-0.02%) |
Mar 22, 2024 | 41.99 | 41.99 | 41.85 | 41.85 | 240 | +0.12(+0.30%) |
Mar 21, 2024 | 41.83 | 41.83 | 41.72 | 41.72 | 1,080 | -0.08(-0.19%) |
Mar 20, 2024 | 41.66 | 41.80 | 41.66 | 41.80 | 1,496 | +0.20(+0.48%) |
Mar 19, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 164 | +0.18(+0.44%) |
Mar 18, 2024 | 41.56 | 41.56 | 41.42 | 41.42 | 627 | -0.12(-0.29%) |
Mar 15, 2024 | 41.37 | 41.60 | 41.37 | 41.54 | 634 | +0.15(+0.36%) |
Mar 14, 2024 | 41.80 | 41.80 | 41.39 | 41.39 | 564 | -0.51(-1.21%) |
Mar 13, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 6 | -0.09(-0.22%) |
Mar 12, 2024 | 42.01 | 42.04 | 41.99 | 41.99 | 2,494 | -0.06(-0.15%) |
Mar 11, 2024 | 42.42 | 42.42 | 42.05 | 42.05 | 1,246 | -0.10(-0.25%) |
Mar 08, 2024 | 42.21 | 42.21 | 42.16 | 42.16 | 449 | +0.15(+0.36%) |
Mar 07, 2024 | 42.10 | 42.10 | 42.00 | 42.01 | 2,290 | -0.00(-0.01%) |
Mar 06, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 125 | +0.16(+0.39%) |
Mar 05, 2024 | 41.89 | 41.89 | 41.61 | 41.85 | 4,344 | +0.22(+0.54%) |
Mar 04, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 131 | -0.04(-0.11%) |
Mar 01, 2024 | 41.52 | 41.69 | 41.52 | 41.67 | 2,534 | +0.16(+0.39%) |
Feb 29, 2024 | 41.56 | 41.56 | 41.50 | 41.50 | 348 | +0.11(+0.28%) |
Feb 28, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 305 | +0.03(+0.07%) |
Feb 27, 2024 | 41.43 | 41.46 | 41.36 | 41.36 | 973 | -0.02(-0.04%) |
Feb 26, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 72 | -0.07(-0.17%) |
Feb 23, 2024 | 41.19 | 41.48 | 41.19 | 41.45 | 1,636 | +0.30(+0.73%) |
Feb 22, 2024 | 41.27 | 41.27 | 41.13 | 41.14 | 1,680 | -0.12(-0.28%) |
Feb 21, 2024 | 41.38 | 41.38 | 40.80 | 41.26 | 5,668 | -0.17(-0.41%) |
Feb 20, 2024 | 41.42 | 41.43 | 41.41 | 41.43 | 849 | +0.02(+0.06%) |
Feb 16, 2024 | 41.44 | 41.50 | 41.26 | 41.41 | 5,379 | -0.22(-0.52%) |
Feb 15, 2024 | 41.55 | 41.62 | 41.55 | 41.62 | 2,696 | +0.12(+0.28%) |
Feb 14, 2024 | 41.36 | 41.51 | 41.36 | 41.51 | 4,723 | +0.27(+0.66%) |
Feb 13, 2024 | 41.43 | 41.43 | 41.24 | 41.24 | 2,950 | -0.43(-1.03%) |
Feb 12, 2024 | 41.68 | 41.70 | 41.66 | 41.66 | 3,150 | +0.04(+0.09%) |
Feb 09, 2024 | 41.74 | 41.74 | 41.62 | 41.62 | 116 | -0.10(-0.25%) |
Feb 08, 2024 | 41.72 | 41.77 | 41.72 | 41.73 | 527 | -0.06(-0.14%) |
Feb 07, 2024 | 41.91 | 41.91 | 41.79 | 41.79 | 232 | -0.14(-0.33%) |
Feb 06, 2024 | 41.85 | 41.93 | 41.85 | 41.93 | 615 | +0.27(+0.64%) |
Feb 05, 2024 | 41.80 | 41.82 | 41.53 | 41.66 | 6,665 | -0.32(-0.75%) |
Feb 02, 2024 | 42.15 | 42.17 | 41.86 | 41.97 | 8,347 | -0.49(-1.16%) |