Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.07 | 40.17 | 39.51 | 39.51 | 2,537 | -0.83(-2.06%) |
Apr 29, 2024 | 40.06 | 40.51 | 40.06 | 40.34 | 2,041 | +0.04(+0.10%) |
Apr 26, 2024 | 40.04 | 40.30 | 40.01 | 40.30 | 1,789 | +0.14(+0.34%) |
Apr 25, 2024 | 39.94 | 40.17 | 39.94 | 40.16 | 5,492 | +0.04(+0.11%) |
Apr 24, 2024 | 40.23 | 40.58 | 40.02 | 40.12 | 2,793 | -0.55(-1.35%) |
Apr 23, 2024 | 40.66 | 40.67 | 40.66 | 40.67 | 2,355 | +0.34(+0.84%) |
Apr 22, 2024 | 40.09 | 40.33 | 40.06 | 40.33 | 5,169 | +0.75(+1.89%) |
Apr 19, 2024 | 39.94 | 40.01 | 39.58 | 39.58 | 834 | -0.02(-0.05%) |
Apr 18, 2024 | 40.02 | 40.05 | 39.60 | 39.60 | 2,011 | -0.50(-1.25%) |
Apr 17, 2024 | 40.66 | 40.71 | 40.10 | 40.10 | 6,187 | -0.62(-1.52%) |
Apr 16, 2024 | 40.84 | 40.99 | 40.60 | 40.72 | 9,955 | -0.58(-1.40%) |
Apr 15, 2024 | 42.03 | 42.03 | 41.05 | 41.30 | 6,934 | +0.15(+0.36%) |
Apr 12, 2024 | 42.18 | 42.18 | 41.15 | 41.15 | 28,343 | -1.35(-3.18%) |
Apr 11, 2024 | 42.31 | 42.50 | 42.31 | 42.50 | 1,256 | +0.05(+0.12%) |
Apr 10, 2024 | 42.74 | 42.74 | 42.33 | 42.45 | 3,805 | -1.23(-2.82%) |
Apr 09, 2024 | 43.28 | 43.68 | 43.16 | 43.68 | 10,758 | +0.32(+0.74%) |
Apr 08, 2024 | 43.72 | 43.72 | 43.23 | 43.36 | 1,307 | -0.02(-0.05%) |
Apr 05, 2024 | 42.70 | 43.38 | 42.70 | 43.38 | 2,664 | +0.40(+0.93%) |
Apr 04, 2024 | 43.64 | 43.75 | 42.98 | 42.98 | 2,442 | -0.62(-1.42%) |
Apr 03, 2024 | 43.07 | 43.60 | 43.07 | 43.60 | 692 | +0.57(+1.32%) |
Apr 02, 2024 | 43.32 | 43.32 | 43.02 | 43.03 | 2,036 | -0.56(-1.28%) |
Apr 01, 2024 | 43.23 | 43.59 | 43.23 | 43.59 | 1,327 | +0.69(+1.61%) |
Mar 28, 2024 | 43.34 | 43.53 | 42.90 | 42.90 | 3,041 | -0.02(-0.05%) |
Mar 27, 2024 | 43.26 | 43.54 | 42.92 | 42.92 | 20,345 | -0.30(-0.69%) |
Mar 26, 2024 | 43.14 | 43.73 | 43.14 | 43.22 | 3,891 | +0.03(+0.07%) |
Mar 25, 2024 | 42.52 | 43.53 | 42.02 | 43.19 | 4,723 | +0.66(+1.55%) |
Mar 22, 2024 | 43.23 | 43.47 | 42.53 | 42.53 | 1,002 | -1.23(-2.81%) |
Mar 21, 2024 | 43.90 | 43.92 | 43.60 | 43.76 | 6,272 | +0.33(+0.76%) |
Mar 20, 2024 | 42.72 | 43.65 | 42.72 | 43.43 | 3,374 | +0.51(+1.19%) |
Mar 19, 2024 | 42.75 | 42.92 | 42.68 | 42.92 | 2,118 | +0.38(+0.89%) |
Mar 18, 2024 | 42.60 | 42.82 | 42.54 | 42.54 | 1,273 | -0.14(-0.33%) |
Mar 15, 2024 | 42.70 | 43.19 | 42.68 | 42.68 | 3,404 | -0.29(-0.67%) |
Mar 14, 2024 | 43.03 | 43.34 | 42.97 | 42.97 | 2,895 | -0.87(-1.98%) |
Mar 13, 2024 | 43.57 | 43.87 | 43.57 | 43.84 | 3,201 | +0.70(+1.62%) |
Mar 12, 2024 | 43.27 | 43.55 | 43.14 | 43.14 | 1,602 | +0.14(+0.33%) |
Mar 11, 2024 | 42.95 | 43.27 | 42.83 | 43.00 | 1,948 | +0.12(+0.28%) |
Mar 08, 2024 | 43.53 | 43.55 | 42.88 | 42.88 | 1,379 | -0.26(-0.60%) |
Mar 07, 2024 | 43.12 | 43.17 | 43.12 | 43.14 | 1,327 | +0.40(+0.94%) |
Mar 06, 2024 | 42.84 | 43.03 | 42.62 | 42.74 | 11,462 | +0.12(+0.28%) |
Mar 05, 2024 | 42.84 | 42.87 | 42.62 | 42.62 | 1,510 | -0.40(-0.93%) |
Mar 04, 2024 | 43.09 | 43.33 | 43.02 | 43.02 | 3,422 | -0.40(-0.92%) |
Mar 01, 2024 | 44.15 | 44.15 | 43.32 | 43.42 | 7,304 | -0.61(-1.39%) |
Feb 29, 2024 | 43.85 | 44.03 | 43.63 | 44.03 | 3,067 | +0.59(+1.36%) |
Feb 28, 2024 | 42.89 | 43.62 | 42.89 | 43.44 | 4,253 | -0.04(-0.09%) |
Feb 27, 2024 | 43.35 | 43.60 | 43.27 | 43.48 | 2,205 | +0.05(+0.12%) |
Feb 26, 2024 | 43.88 | 43.88 | 43.43 | 43.43 | 1,378 | -0.27(-0.62%) |
Feb 23, 2024 | 43.37 | 43.93 | 43.37 | 43.70 | 3,195 | +0.23(+0.53%) |
Feb 22, 2024 | 43.96 | 43.96 | 43.24 | 43.47 | 12,081 | -0.05(-0.11%) |
Feb 21, 2024 | 43.33 | 43.52 | 43.18 | 43.52 | 2,801 | +0.10(+0.23%) |
Feb 20, 2024 | 43.93 | 43.93 | 43.36 | 43.42 | 3,100 | -0.72(-1.63%) |
Feb 16, 2024 | 44.00 | 44.47 | 44.00 | 44.14 | 2,455 | +0.15(+0.34%) |
Feb 15, 2024 | 43.82 | 44.11 | 43.82 | 43.99 | 1,647 | +0.30(+0.70%) |
Feb 14, 2024 | 43.81 | 43.95 | 43.66 | 43.69 | 4,610 | +0.41(+0.94%) |
Feb 13, 2024 | 43.70 | 43.82 | 43.08 | 43.28 | 12,716 | -1.34(-3.00%) |
Feb 12, 2024 | 44.55 | 44.74 | 44.36 | 44.62 | 2,815 | +0.12(+0.27%) |
Feb 09, 2024 | 44.49 | 44.60 | 43.94 | 44.50 | 5,089 | +0.51(+1.16%) |
Feb 08, 2024 | 43.96 | 44.00 | 43.72 | 43.99 | 6,012 | +0.46(+1.06%) |
Feb 07, 2024 | 43.74 | 43.74 | 43.37 | 43.53 | 2,267 | -0.16(-0.37%) |
Feb 06, 2024 | 43.30 | 43.69 | 43.29 | 43.69 | 4,041 | +0.52(+1.20%) |
Feb 05, 2024 | 43.18 | 43.37 | 42.86 | 43.17 | 1,928 | -0.13(-0.30%) |
Feb 02, 2024 | 43.09 | 43.30 | 42.98 | 43.30 | 3,204 | -0.11(-0.25%) |