Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.50 | 40.53 | 40.17 | 40.19 | 180,400 | -0.49(-1.20%) |
Apr 29, 2024 | 40.51 | 40.72 | 40.51 | 40.68 | 139,583 | +0.30(+0.74%) |
Apr 26, 2024 | 40.35 | 40.56 | 40.22 | 40.38 | 58,164 | +0.12(+0.30%) |
Apr 25, 2024 | 40.54 | 40.54 | 40.06 | 40.26 | 45,219 | -0.51(-1.25%) |
Apr 24, 2024 | 40.68 | 40.81 | 40.50 | 40.77 | 69,060 | +0.06(+0.15%) |
Apr 23, 2024 | 40.40 | 40.74 | 40.28 | 40.71 | 69,700 | +0.43(+1.07%) |
Apr 22, 2024 | 40.21 | 40.47 | 40.08 | 40.28 | 46,224 | +0.34(+0.85%) |
Apr 19, 2024 | 39.66 | 39.96 | 39.66 | 39.94 | 84,241 | +0.28(+0.71%) |
Apr 18, 2024 | 39.77 | 39.90 | 39.56 | 39.66 | 45,386 | +0.10(+0.25%) |
Apr 17, 2024 | 40.14 | 40.14 | 39.55 | 39.56 | 42,036 | -0.31(-0.78%) |
Apr 16, 2024 | 39.95 | 40.00 | 39.63 | 39.87 | 75,430 | -0.09(-0.23%) |
Apr 15, 2024 | 40.62 | 40.68 | 39.90 | 39.96 | 116,300 | -0.36(-0.89%) |
Apr 12, 2024 | 40.70 | 40.71 | 40.20 | 40.32 | 102,420 | -0.52(-1.27%) |
Apr 11, 2024 | 41.02 | 41.02 | 40.61 | 40.84 | 47,542 | +0.00(+0.00%) |
Apr 10, 2024 | 41.08 | 41.24 | 40.74 | 40.84 | 77,934 | -0.80(-1.92%) |
Apr 09, 2024 | 41.77 | 41.81 | 41.37 | 41.64 | 61,163 | -0.04(-0.10%) |
Apr 08, 2024 | 41.73 | 41.84 | 41.62 | 41.68 | 28,331 | +0.11(+0.26%) |
Apr 05, 2024 | 41.35 | 41.66 | 41.34 | 41.57 | 36,759 | +0.27(+0.65%) |
Apr 04, 2024 | 41.99 | 42.05 | 41.21 | 41.30 | 98,016 | -0.43(-1.03%) |
Apr 03, 2024 | 41.64 | 41.84 | 41.59 | 41.73 | 91,792 | +0.03(+0.07%) |
Apr 02, 2024 | 41.98 | 41.98 | 41.51 | 41.70 | 72,279 | -0.55(-1.30%) |
Apr 01, 2024 | 42.79 | 42.79 | 42.23 | 42.25 | 75,216 | -0.32(-0.75%) |
Mar 28, 2024 | 42.41 | 42.66 | 42.40 | 42.57 | 73,303 | +0.19(+0.45%) |
Mar 27, 2024 | 41.97 | 42.38 | 41.97 | 42.38 | 40,439 | +0.67(+1.61%) |
Mar 26, 2024 | 41.93 | 41.93 | 41.68 | 41.71 | 57,191 | -0.07(-0.17%) |
Mar 25, 2024 | 41.99 | 42.01 | 41.77 | 41.78 | 55,770 | -0.10(-0.24%) |
Mar 22, 2024 | 42.18 | 42.18 | 41.85 | 41.88 | 46,003 | -0.32(-0.76%) |
Mar 21, 2024 | 41.88 | 42.22 | 41.81 | 42.20 | 70,378 | +0.47(+1.13%) |
Mar 20, 2024 | 41.29 | 41.77 | 41.21 | 41.73 | 69,971 | +0.47(+1.14%) |
Mar 19, 2024 | 40.98 | 41.28 | 40.98 | 41.26 | 43,259 | +0.28(+0.68%) |
Mar 18, 2024 | 41.26 | 41.26 | 40.96 | 40.98 | 43,269 | -0.15(-0.36%) |
Mar 15, 2024 | 41.09 | 41.18 | 41.03 | 41.13 | 54,022 | +0.07(+0.17%) |
Mar 14, 2024 | 41.38 | 41.43 | 40.79 | 41.06 | 55,515 | -0.25(-0.61%) |
Mar 13, 2024 | 41.12 | 41.44 | 41.12 | 41.31 | 60,755 | +0.31(+0.76%) |
Mar 12, 2024 | 40.93 | 41.13 | 40.82 | 41.00 | 64,606 | +0.06(+0.15%) |
Mar 11, 2024 | 40.84 | 40.96 | 40.70 | 40.94 | 46,412 | +0.04(+0.10%) |
Mar 08, 2024 | 41.25 | 41.32 | 40.89 | 40.90 | 54,291 | -0.16(-0.39%) |
Mar 07, 2024 | 40.95 | 41.17 | 40.95 | 41.06 | 47,753 | +0.25(+0.61%) |
Mar 06, 2024 | 40.92 | 40.92 | 40.69 | 40.81 | 86,342 | +0.19(+0.47%) |
Mar 05, 2024 | 40.79 | 40.89 | 40.52 | 40.62 | 60,559 | -0.23(-0.56%) |
Mar 04, 2024 | 40.89 | 41.07 | 40.82 | 40.85 | 36,698 | +0.15(+0.37%) |
Mar 01, 2024 | 40.75 | 40.75 | 40.39 | 40.70 | 33,820 | +0.08(+0.20%) |
Feb 29, 2024 | 40.90 | 40.90 | 40.49 | 40.62 | 45,540 | +0.07(+0.17%) |
Feb 28, 2024 | 40.42 | 40.61 | 40.27 | 40.55 | 79,708 | +0.08(+0.20%) |
Feb 27, 2024 | 40.49 | 40.49 | 40.28 | 40.47 | 63,152 | +0.15(+0.37%) |
Feb 26, 2024 | 40.47 | 40.47 | 40.22 | 40.32 | 54,828 | -0.11(-0.27%) |
Feb 23, 2024 | 40.35 | 40.49 | 40.30 | 40.43 | 92,822 | +0.20(+0.50%) |
Feb 22, 2024 | 40.19 | 40.23 | 39.96 | 40.23 | 67,463 | +0.13(+0.32%) |
Feb 21, 2024 | 40.01 | 40.10 | 39.78 | 40.10 | 51,822 | +0.11(+0.28%) |
Feb 20, 2024 | 39.99 | 40.06 | 39.87 | 39.99 | 42,647 | -0.17(-0.42%) |
Feb 16, 2024 | 40.24 | 40.50 | 40.12 | 40.16 | 41,745 | -0.16(-0.40%) |
Feb 15, 2024 | 39.92 | 40.38 | 39.92 | 40.32 | 42,387 | +0.66(+1.66%) |
Feb 14, 2024 | 39.59 | 39.69 | 39.28 | 39.66 | 45,169 | +0.39(+0.99%) |
Feb 13, 2024 | 39.52 | 39.57 | 38.98 | 39.27 | 405,055 | -0.88(-2.19%) |
Feb 12, 2024 | 39.77 | 40.22 | 39.77 | 40.15 | 61,198 | +0.38(+0.96%) |
Feb 09, 2024 | 39.56 | 39.77 | 39.38 | 39.77 | 63,664 | +0.25(+0.63%) |
Feb 08, 2024 | 39.15 | 39.52 | 39.12 | 39.52 | 234,454 | +0.41(+1.05%) |
Feb 07, 2024 | 39.24 | 39.24 | 38.85 | 39.11 | 74,344 | +0.02(+0.05%) |
Feb 06, 2024 | 38.97 | 39.13 | 38.90 | 39.09 | 96,493 | +0.19(+0.49%) |
Feb 05, 2024 | 39.21 | 39.21 | 38.67 | 38.90 | 33,054 | -0.49(-1.24%) |
Feb 02, 2024 | 39.20 | 39.54 | 38.93 | 39.39 | 223,140 | -0.03(-0.08%) |