Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.36 | 41.02 | 40.36 | 40.53 | 2,129,743 | -0.11(-0.27%) |
Apr 29, 2024 | 40.50 | 40.81 | 40.31 | 40.64 | 1,683,013 | +0.45(+1.11%) |
Apr 26, 2024 | 40.60 | 40.91 | 40.10 | 40.20 | 2,479,712 | -0.27(-0.66%) |
Apr 25, 2024 | 40.21 | 40.52 | 40.08 | 40.46 | 1,155,203 | -0.11(-0.27%) |
Apr 24, 2024 | 40.11 | 40.59 | 40.02 | 40.57 | 883,176 | +0.18(+0.44%) |
Apr 23, 2024 | 40.00 | 40.53 | 39.91 | 40.39 | 1,621,315 | +0.35(+0.86%) |
Apr 22, 2024 | 39.59 | 40.12 | 39.33 | 40.05 | 934,099 | +0.60(+1.53%) |
Apr 19, 2024 | 39.30 | 39.69 | 39.22 | 39.45 | 1,081,507 | +0.23(+0.58%) |
Apr 18, 2024 | 39.23 | 39.56 | 39.06 | 39.22 | 1,147,194 | +0.10(+0.25%) |
Apr 17, 2024 | 39.02 | 39.34 | 38.86 | 39.12 | 864,049 | +0.30(+0.76%) |
Apr 16, 2024 | 39.31 | 39.32 | 38.80 | 38.82 | 928,598 | -0.64(-1.62%) |
Apr 15, 2024 | 40.42 | 40.42 | 39.31 | 39.47 | 819,455 | -0.78(-1.94%) |
Apr 12, 2024 | 40.39 | 40.52 | 40.15 | 40.24 | 776,279 | -0.19(-0.46%) |
Apr 11, 2024 | 40.30 | 40.72 | 40.03 | 40.43 | 928,617 | +0.37(+0.94%) |
Apr 10, 2024 | 40.80 | 40.80 | 39.78 | 40.06 | 1,017,139 | -2.00(-4.76%) |
Apr 09, 2024 | 41.55 | 42.08 | 41.47 | 42.06 | 627,084 | +0.62(+1.50%) |
Apr 08, 2024 | 41.04 | 41.50 | 40.96 | 41.44 | 600,638 | +0.50(+1.23%) |
Apr 05, 2024 | 40.67 | 41.06 | 40.45 | 40.93 | 689,370 | +0.03(+0.07%) |
Apr 04, 2024 | 40.98 | 41.48 | 40.75 | 40.91 | 1,025,461 | +0.19(+0.46%) |
Apr 03, 2024 | 40.83 | 40.86 | 40.53 | 40.72 | 1,052,180 | -0.22(-0.53%) |
Apr 02, 2024 | 41.50 | 41.50 | 40.78 | 40.93 | 1,566,323 | -0.76(-1.82%) |
Apr 01, 2024 | 42.10 | 42.10 | 41.49 | 41.69 | 950,467 | -0.45(-1.08%) |
Mar 28, 2024 | 42.17 | 42.21 | 42.19 | 42.15 | 1,095,708 | +0.14(+0.33%) |
Mar 27, 2024 | 41.63 | 42.02 | 41.58 | 42.01 | 1,250,684 | +0.63(+1.53%) |
Mar 26, 2024 | 41.53 | 41.61 | 41.34 | 41.38 | 892,809 | -0.07(-0.17%) |
Mar 25, 2024 | 42.16 | 42.23 | 41.36 | 41.45 | 1,237,983 | -0.45(-1.08%) |
Mar 22, 2024 | 42.27 | 42.32 | 41.71 | 41.90 | 1,303,304 | -0.17(-0.40%) |
Mar 21, 2024 | 41.59 | 42.09 | 41.58 | 42.07 | 1,392,009 | +0.56(+1.35%) |
Mar 20, 2024 | 41.15 | 41.79 | 41.04 | 41.51 | 1,147,774 | +0.27(+0.65%) |
Mar 19, 2024 | 40.91 | 41.27 | 40.69 | 41.24 | 1,233,930 | +0.45(+1.11%) |
Mar 18, 2024 | 40.83 | 41.26 | 40.75 | 40.79 | 1,178,033 | -0.10(-0.24%) |
Mar 15, 2024 | 40.08 | 41.02 | 40.05 | 40.89 | 2,348,321 | +0.38(+0.95%) |
Mar 14, 2024 | 41.10 | 41.15 | 40.24 | 40.50 | 1,259,669 | -0.64(-1.56%) |
Mar 13, 2024 | 41.91 | 42.20 | 41.09 | 41.14 | 1,498,661 | -0.85(-2.02%) |
Mar 12, 2024 | 42.15 | 42.18 | 41.54 | 41.99 | 1,561,756 | -0.18(-0.42%) |
Mar 11, 2024 | 41.97 | 42.32 | 41.73 | 42.17 | 1,528,110 | +0.22(+0.52%) |
Mar 08, 2024 | 41.84 | 42.05 | 41.63 | 41.95 | 1,202,824 | +0.40(+0.97%) |
Mar 07, 2024 | 41.05 | 41.56 | 40.99 | 41.55 | 1,491,358 | +0.62(+1.52%) |
Mar 06, 2024 | 41.23 | 41.37 | 40.62 | 40.92 | 1,847,605 | -0.26(-0.62%) |
Mar 05, 2024 | 41.33 | 41.55 | 40.99 | 41.18 | 1,447,510 | -0.11(-0.26%) |
Mar 04, 2024 | 40.60 | 41.42 | 40.58 | 41.29 | 1,204,874 | +0.64(+1.58%) |
Mar 01, 2024 | 40.04 | 40.70 | 39.39 | 40.65 | 1,881,955 | +0.52(+1.30%) |
Feb 29, 2024 | 40.52 | 40.58 | 40.04 | 40.13 | 1,854,582 | -0.07(-0.17%) |
Feb 28, 2024 | 40.04 | 40.43 | 39.70 | 40.20 | 1,734,339 | +0.06(+0.15%) |
Feb 27, 2024 | 40.83 | 40.85 | 40.04 | 40.14 | 1,818,311 | -0.44(-1.09%) |
Feb 26, 2024 | 40.80 | 41.04 | 40.57 | 40.58 | 1,853,377 | -0.33(-0.80%) |
Feb 23, 2024 | 40.65 | 41.24 | 40.46 | 40.91 | 1,715,441 | +0.33(+0.80%) |
Feb 22, 2024 | 40.58 | 40.70 | 40.27 | 40.58 | 1,672,776 | -0.11(-0.27%) |
Feb 21, 2024 | 40.63 | 40.80 | 40.29 | 40.69 | 2,807,247 | +0.26(+0.63%) |
Feb 20, 2024 | 40.18 | 40.49 | 40.02 | 40.43 | 3,635,838 | +0.20(+0.49%) |
Feb 16, 2024 | 39.77 | 40.48 | 39.52 | 40.23 | 2,008,174 | +0.15(+0.37%) |
Feb 15, 2024 | 39.71 | 40.18 | 39.59 | 40.09 | 1,664,908 | +0.66(+1.68%) |
Feb 14, 2024 | 39.27 | 39.48 | 39.04 | 39.43 | 1,970,339 | +0.26(+0.65%) |
Feb 13, 2024 | 38.71 | 39.18 | 38.34 | 39.17 | 1,740,279 | -0.27(-0.68%) |
Feb 12, 2024 | 39.19 | 39.45 | 39.05 | 39.44 | 1,195,335 | +0.29(+0.73%) |
Feb 09, 2024 | 39.33 | 39.58 | 38.86 | 39.15 | 1,342,777 | -0.17(-0.43%) |
Feb 08, 2024 | 39.12 | 39.89 | 38.72 | 39.32 | 2,081,489 | -0.11(-0.28%) |
Feb 07, 2024 | 39.72 | 39.79 | 39.28 | 39.43 | 1,150,031 | -0.24(-0.60%) |
Feb 06, 2024 | 39.11 | 39.89 | 38.98 | 39.66 | 977,143 | +0.58(+1.49%) |
Feb 05, 2024 | 39.71 | 39.71 | 39.00 | 39.08 | 1,369,708 | -1.15(-2.87%) |
Feb 02, 2024 | 40.34 | 40.48 | 39.79 | 40.23 | 2,393,519 | -0.52(-1.28%) |