Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.57 | 40.81 | 40.28 | 40.31 | 864,972 | -0.45(-1.10%) |
Apr 29, 2024 | 40.69 | 41.03 | 40.62 | 40.75 | 714,496 | +0.33(+0.82%) |
Apr 26, 2024 | 40.66 | 40.87 | 40.36 | 40.42 | 549,679 | -0.13(-0.32%) |
Apr 25, 2024 | 40.43 | 40.67 | 40.01 | 40.55 | 659,280 | -0.04(-0.10%) |
Apr 24, 2024 | 40.42 | 40.65 | 40.18 | 40.59 | 575,046 | +0.04(+0.10%) |
Apr 23, 2024 | 39.94 | 40.60 | 39.92 | 40.55 | 536,683 | +0.58(+1.46%) |
Apr 22, 2024 | 39.89 | 40.20 | 39.68 | 39.97 | 944,555 | +0.12(+0.30%) |
Apr 19, 2024 | 39.85 | 40.08 | 39.69 | 39.85 | 567,208 | -0.01(-0.02%) |
Apr 18, 2024 | 39.67 | 39.87 | 39.42 | 39.86 | 585,872 | +0.36(+0.92%) |
Apr 17, 2024 | 39.42 | 39.76 | 39.10 | 39.49 | 819,671 | +0.29(+0.73%) |
Apr 16, 2024 | 39.68 | 39.70 | 39.12 | 39.21 | 691,588 | -0.64(-1.61%) |
Apr 15, 2024 | 40.27 | 40.33 | 39.53 | 39.85 | 774,578 | -0.27(-0.66%) |
Apr 12, 2024 | 40.20 | 40.44 | 39.98 | 40.11 | 734,962 | -0.30(-0.73%) |
Apr 11, 2024 | 40.43 | 40.57 | 40.20 | 40.41 | 720,681 | +0.21(+0.52%) |
Apr 10, 2024 | 41.01 | 41.03 | 40.13 | 40.20 | 740,207 | -1.64(-3.91%) |
Apr 09, 2024 | 41.22 | 41.89 | 41.17 | 41.84 | 409,780 | +0.70(+1.70%) |
Apr 08, 2024 | 41.03 | 41.27 | 40.76 | 41.14 | 479,976 | +0.30(+0.72%) |
Apr 05, 2024 | 40.61 | 40.91 | 40.37 | 40.84 | 666,435 | +0.00(+0.00%) |
Apr 04, 2024 | 40.43 | 41.37 | 40.40 | 40.84 | 1,190,285 | +0.72(+1.79%) |
Apr 03, 2024 | 40.30 | 40.36 | 40.02 | 40.12 | 689,198 | -0.24(-0.59%) |
Apr 02, 2024 | 40.92 | 40.97 | 40.22 | 40.36 | 727,218 | -0.88(-2.13%) |
Apr 01, 2024 | 41.85 | 41.90 | 41.22 | 41.24 | 459,837 | -0.62(-1.48%) |
Mar 28, 2024 | 41.74 | 41.75 | 41.74 | 41.86 | 550,246 | +0.27(+0.64%) |
Mar 27, 2024 | 40.92 | 41.64 | 40.92 | 41.59 | 501,294 | +0.71(+1.74%) |
Mar 26, 2024 | 40.89 | 41.03 | 40.79 | 40.88 | 594,647 | +0.12(+0.29%) |
Mar 25, 2024 | 41.02 | 41.13 | 40.73 | 40.76 | 596,175 | -0.07(-0.17%) |
Mar 22, 2024 | 41.39 | 41.40 | 40.70 | 40.83 | 723,345 | -0.41(-1.00%) |
Mar 21, 2024 | 41.35 | 41.68 | 40.88 | 41.25 | 647,558 | +0.15(+0.36%) |
Mar 20, 2024 | 41.30 | 41.42 | 40.85 | 41.10 | 1,159,373 | -0.40(-0.97%) |
Mar 19, 2024 | 40.87 | 41.52 | 40.69 | 41.50 | 771,815 | +0.63(+1.54%) |
Mar 18, 2024 | 40.81 | 41.45 | 40.73 | 40.87 | 678,878 | +0.10(+0.24%) |
Mar 15, 2024 | 40.69 | 41.14 | 40.63 | 40.77 | 1,587,754 | -0.24(-0.58%) |
Mar 14, 2024 | 41.44 | 41.60 | 40.68 | 41.01 | 613,883 | -0.58(-1.40%) |
Mar 13, 2024 | 42.10 | 42.34 | 41.56 | 41.59 | 596,276 | -0.70(-1.66%) |
Mar 12, 2024 | 41.80 | 42.42 | 41.59 | 42.29 | 562,299 | +0.37(+0.89%) |
Mar 11, 2024 | 42.01 | 42.37 | 41.85 | 41.92 | 804,819 | -0.10(-0.23%) |
Mar 08, 2024 | 42.16 | 42.47 | 42.00 | 42.02 | 452,814 | +0.23(+0.54%) |
Mar 07, 2024 | 41.66 | 42.07 | 41.60 | 41.79 | 563,213 | +0.35(+0.83%) |
Mar 06, 2024 | 41.21 | 41.47 | 41.07 | 41.45 | 930,995 | +0.51(+1.25%) |
Mar 05, 2024 | 41.14 | 41.32 | 40.79 | 40.93 | 664,198 | -0.48(-1.17%) |
Mar 04, 2024 | 41.21 | 41.49 | 40.84 | 41.42 | 695,135 | +0.24(+0.57%) |
Mar 01, 2024 | 40.68 | 41.19 | 40.49 | 41.18 | 782,686 | +0.67(+1.66%) |
Feb 29, 2024 | 41.60 | 41.60 | 40.07 | 40.51 | 1,623,775 | -0.32(-0.77%) |
Feb 28, 2024 | 40.47 | 41.25 | 40.43 | 40.82 | 921,749 | +0.17(+0.42%) |
Feb 27, 2024 | 41.34 | 41.49 | 40.40 | 40.65 | 1,782,051 | -0.46(-1.12%) |
Feb 26, 2024 | 41.91 | 41.93 | 41.10 | 41.11 | 622,126 | -0.88(-2.10%) |
Feb 23, 2024 | 41.92 | 42.56 | 41.88 | 41.99 | 581,328 | +0.06(+0.14%) |
Feb 22, 2024 | 41.83 | 42.08 | 41.65 | 41.93 | 639,657 | +0.23(+0.54%) |
Feb 21, 2024 | 41.67 | 41.83 | 41.42 | 41.71 | 627,897 | +0.07(+0.16%) |
Feb 20, 2024 | 41.15 | 41.68 | 40.96 | 41.64 | 624,778 | +0.32(+0.78%) |
Feb 16, 2024 | 41.29 | 41.67 | 41.09 | 41.32 | 543,080 | -0.35(-0.85%) |
Feb 15, 2024 | 41.42 | 41.83 | 41.26 | 41.67 | 463,520 | +0.63(+1.53%) |
Feb 14, 2024 | 40.96 | 41.23 | 40.62 | 41.04 | 547,774 | +0.27(+0.67%) |
Feb 13, 2024 | 41.11 | 41.11 | 40.24 | 40.77 | 721,306 | -0.95(-2.28%) |
Feb 12, 2024 | 41.65 | 41.99 | 41.52 | 41.72 | 561,586 | +0.19(+0.45%) |
Feb 09, 2024 | 41.73 | 41.91 | 41.21 | 41.53 | 734,078 | -0.19(-0.45%) |
Feb 08, 2024 | 42.07 | 42.56 | 41.71 | 41.72 | 1,086,694 | -0.40(-0.95%) |
Feb 07, 2024 | 42.17 | 42.37 | 41.55 | 42.12 | 529,523 | +0.07(+0.16%) |
Feb 06, 2024 | 41.91 | 42.73 | 41.88 | 42.05 | 539,508 | +0.15(+0.35%) |
Feb 05, 2024 | 41.75 | 42.11 | 41.29 | 41.91 | 704,367 | -0.21(-0.49%) |
Feb 02, 2024 | 42.71 | 42.91 | 42.05 | 42.11 | 564,551 | -1.08(-2.49%) |