Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.04 | 40.41 | 40.04 | 40.21 | 7,544 | +0.51(+1.29%) |
Apr 25, 2024 | 39.43 | 39.76 | 38.98 | 39.69 | 6,798 | -0.01(-0.02%) |
Apr 24, 2024 | 39.89 | 40.06 | 39.50 | 39.70 | 8,288 | -0.05(-0.14%) |
Apr 23, 2024 | 39.30 | 39.90 | 39.30 | 39.76 | 15,182 | +0.55(+1.42%) |
Apr 22, 2024 | 38.88 | 39.41 | 38.76 | 39.20 | 15,089 | +0.31(+0.79%) |
Apr 19, 2024 | 39.10 | 39.23 | 38.84 | 38.90 | 54,012 | -0.36(-0.92%) |
Apr 18, 2024 | 39.34 | 39.58 | 39.23 | 39.26 | 4,130 | -0.02(-0.06%) |
Apr 17, 2024 | 39.41 | 39.47 | 39.12 | 39.28 | 11,464 | +0.06(+0.14%) |
Apr 16, 2024 | 39.46 | 39.46 | 39.13 | 39.22 | 6,573 | -0.42(-1.06%) |
Apr 15, 2024 | 40.59 | 40.59 | 39.65 | 39.65 | 7,324 | -0.79(-1.96%) |
Apr 12, 2024 | 41.01 | 41.01 | 40.34 | 40.44 | 7,593 | -1.00(-2.41%) |
Apr 11, 2024 | 41.63 | 41.63 | 41.00 | 41.43 | 9,475 | +0.00(+0.00%) |
Apr 10, 2024 | 41.65 | 41.65 | 41.26 | 41.43 | 26,766 | -0.88(-2.08%) |
Apr 09, 2024 | 41.98 | 42.38 | 41.98 | 42.31 | 5,163 | +0.62(+1.48%) |
Apr 08, 2024 | 41.45 | 41.79 | 41.45 | 41.69 | 6,008 | +0.49(+1.20%) |
Apr 05, 2024 | 41.12 | 41.35 | 41.06 | 41.20 | 8,589 | +0.04(+0.09%) |
Apr 04, 2024 | 41.72 | 42.12 | 41.15 | 41.16 | 6,647 | -0.24(-0.58%) |
Apr 03, 2024 | 41.06 | 41.50 | 41.01 | 41.40 | 6,076 | +0.09(+0.23%) |
Apr 02, 2024 | 41.59 | 41.59 | 41.24 | 41.31 | 17,827 | -0.81(-1.93%) |
Apr 01, 2024 | 42.30 | 42.30 | 41.89 | 42.12 | 12,037 | -0.14(-0.34%) |
Mar 28, 2024 | 42.24 | 42.45 | 42.20 | 42.26 | 5,682 | -0.00(-0.01%) |
Mar 27, 2024 | 41.52 | 42.27 | 41.52 | 42.27 | 8,445 | +0.83(+1.99%) |
Mar 26, 2024 | 41.76 | 41.76 | 41.44 | 41.44 | 10,901 | -0.22(-0.54%) |
Mar 25, 2024 | 41.66 | 41.99 | 41.66 | 41.66 | 7,327 | -0.09(-0.21%) |
Mar 22, 2024 | 41.97 | 41.97 | 41.64 | 41.75 | 11,058 | -0.30(-0.71%) |
Mar 21, 2024 | 42.22 | 42.37 | 42.05 | 42.05 | 6,751 | -0.18(-0.43%) |
Mar 20, 2024 | 41.53 | 42.32 | 41.50 | 42.23 | 7,251 | +0.78(+1.88%) |
Mar 19, 2024 | 41.50 | 41.62 | 41.29 | 41.45 | 3,951 | -0.05(-0.12%) |
Mar 18, 2024 | 41.69 | 41.71 | 41.41 | 41.50 | 14,610 | +0.06(+0.15%) |
Mar 15, 2024 | 41.40 | 41.60 | 41.31 | 41.44 | 5,340 | +0.03(+0.07%) |
Mar 14, 2024 | 42.26 | 42.26 | 41.29 | 41.41 | 7,808 | -0.89(-2.11%) |
Mar 13, 2024 | 42.54 | 42.59 | 42.24 | 42.30 | 4,964 | -0.52(-1.22%) |
Mar 12, 2024 | 42.85 | 42.95 | 42.52 | 42.83 | 17,037 | +0.10(+0.24%) |
Mar 11, 2024 | 42.84 | 43.05 | 42.72 | 42.72 | 14,274 | +0.04(+0.09%) |
Mar 08, 2024 | 42.98 | 43.32 | 42.68 | 42.68 | 9,694 | +0.03(+0.07%) |
Mar 07, 2024 | 42.38 | 42.82 | 42.38 | 42.65 | 8,918 | +0.48(+1.14%) |
Mar 06, 2024 | 42.33 | 42.48 | 42.17 | 42.17 | 10,714 | +0.33(+0.79%) |
Mar 05, 2024 | 42.02 | 42.12 | 41.83 | 41.84 | 14,304 | -0.45(-1.06%) |
Mar 04, 2024 | 42.58 | 42.68 | 42.07 | 42.29 | 19,071 | -0.68(-1.58%) |