Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.24 | 40.30 | 39.92 | 39.94 | 2,817 | -0.46(-1.15%) |
Apr 29, 2024 | 40.31 | 40.42 | 40.31 | 40.40 | 3,870 | +0.40(+0.99%) |
Apr 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 164 | +0.14(+0.35%) |
Apr 25, 2024 | 39.83 | 39.86 | 39.81 | 39.86 | 2,962 | -0.22(-0.56%) |
Apr 24, 2024 | 39.96 | 40.08 | 39.96 | 40.08 | 535 | -0.21(-0.51%) |
Apr 23, 2024 | 40.27 | 40.33 | 40.27 | 40.29 | 598 | +0.25(+0.63%) |
Apr 22, 2024 | 39.98 | 40.04 | 39.98 | 40.04 | 1,151 | +0.47(+1.19%) |
Apr 19, 2024 | 39.57 | 39.57 | 39.51 | 39.56 | 2,419 | +0.23(+0.58%) |
Apr 18, 2024 | 39.51 | 39.51 | 39.34 | 39.34 | 686 | -0.14(-0.36%) |
Apr 17, 2024 | 39.56 | 39.60 | 39.27 | 39.48 | 30,815 | +0.18(+0.45%) |
Apr 16, 2024 | 39.47 | 39.47 | 39.27 | 39.30 | 1,061 | -0.38(-0.96%) |
Apr 15, 2024 | 40.03 | 40.03 | 39.60 | 39.68 | 2,492 | -0.10(-0.25%) |
Apr 12, 2024 | 39.88 | 39.92 | 39.78 | 39.78 | 2,093 | -0.51(-1.27%) |
Apr 11, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 291 | +0.00(+0.00%) |
Apr 10, 2024 | 40.29 | 40.29 | 40.21 | 40.29 | 1,936 | -0.55(-1.35%) |
Apr 09, 2024 | 40.73 | 40.84 | 40.73 | 40.84 | 606 | -0.06(-0.14%) |
Apr 08, 2024 | 40.79 | 40.95 | 40.79 | 40.90 | 3,993 | +0.23(+0.56%) |
Apr 05, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 180 | +0.07(+0.17%) |
Apr 04, 2024 | 41.08 | 41.09 | 40.60 | 40.60 | 2,886 | -0.36(-0.88%) |
Apr 03, 2024 | 40.77 | 40.99 | 40.77 | 40.97 | 790 | +0.21(+0.53%) |
Apr 02, 2024 | 40.74 | 40.75 | 40.74 | 40.75 | 149 | -0.25(-0.62%) |
Apr 01, 2024 | 41.02 | 41.02 | 40.97 | 41.00 | 1,045 | -0.03(-0.07%) |
Mar 28, 2024 | 41.09 | 41.09 | 41.01 | 41.03 | 2,096 | -0.06(-0.14%) |
Mar 27, 2024 | 40.93 | 41.11 | 40.93 | 41.09 | 2,961 | +0.25(+0.61%) |
Mar 26, 2024 | 40.94 | 40.95 | 40.84 | 40.84 | 877 | +0.05(+0.12%) |
Mar 25, 2024 | 40.67 | 40.90 | 40.67 | 40.79 | 3,425 | -0.05(-0.12%) |
Mar 22, 2024 | 40.84 | 40.87 | 40.83 | 40.83 | 3,430 | -0.20(-0.49%) |
Mar 21, 2024 | 41.06 | 41.19 | 41.03 | 41.03 | 3,468 | -0.15(-0.36%) |
Mar 20, 2024 | 40.68 | 41.21 | 40.68 | 41.18 | 3,099 | +0.41(+1.00%) |
Mar 19, 2024 | 40.72 | 40.78 | 40.72 | 40.78 | 371 | +0.11(+0.26%) |
Mar 18, 2024 | 40.72 | 40.72 | 40.64 | 40.67 | 1,314 | -0.13(-0.32%) |
Mar 15, 2024 | 40.81 | 40.81 | 40.76 | 40.80 | 1,295 | +0.11(+0.28%) |
Mar 14, 2024 | 40.63 | 40.69 | 40.63 | 40.69 | 545 | -0.27(-0.66%) |
Mar 13, 2024 | 40.95 | 41.02 | 40.94 | 40.96 | 1,767 | +0.07(+0.16%) |
Mar 12, 2024 | 40.74 | 40.92 | 40.74 | 40.89 | 1,931 | +0.22(+0.53%) |
Mar 11, 2024 | 40.57 | 40.67 | 40.57 | 40.67 | 903 | -0.05(-0.13%) |
Mar 08, 2024 | 40.82 | 40.88 | 40.73 | 40.73 | 2,858 | +0.00(+0.00%) |
Mar 07, 2024 | 40.51 | 40.74 | 40.51 | 40.72 | 2,837 | +0.40(+1.00%) |
Mar 06, 2024 | 40.36 | 40.40 | 40.32 | 40.32 | 2,480 | +0.32(+0.79%) |
Mar 05, 2024 | 40.10 | 40.10 | 39.99 | 40.00 | 1,602 | +0.05(+0.12%) |
Mar 04, 2024 | 39.87 | 39.98 | 39.87 | 39.95 | 1,163 | -0.22(-0.54%) |
Mar 01, 2024 | 39.94 | 40.17 | 39.94 | 40.17 | 2,423 | +0.10(+0.26%) |
Feb 29, 2024 | 40.04 | 40.09 | 39.97 | 40.07 | 4,663 | +0.14(+0.36%) |
Feb 28, 2024 | 39.98 | 39.98 | 39.89 | 39.92 | 1,978 | -0.36(-0.89%) |
Feb 27, 2024 | 40.27 | 40.28 | 40.24 | 40.28 | 1,188 | -0.01(-0.03%) |
Feb 26, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 513 | -0.17(-0.42%) |
Feb 23, 2024 | 40.50 | 40.50 | 40.43 | 40.46 | 2,090 | -0.01(-0.03%) |
Feb 22, 2024 | 40.40 | 40.48 | 40.34 | 40.48 | 865 | +0.24(+0.61%) |
Feb 21, 2024 | 40.20 | 40.23 | 40.14 | 40.23 | 890 | +0.16(+0.40%) |
Feb 20, 2024 | 40.13 | 40.13 | 40.04 | 40.07 | 410 | +0.22(+0.54%) |
Feb 16, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 203 | +0.01(+0.03%) |
Feb 15, 2024 | 39.71 | 39.85 | 39.71 | 39.85 | 1,074 | +0.42(+1.06%) |
Feb 14, 2024 | 39.38 | 39.43 | 39.38 | 39.43 | 979 | +0.33(+0.85%) |
Feb 13, 2024 | 39.30 | 39.30 | 39.04 | 39.10 | 1,508 | -0.57(-1.44%) |
Feb 12, 2024 | 39.65 | 39.67 | 39.65 | 39.67 | 320 | +0.19(+0.47%) |
Feb 09, 2024 | 39.29 | 39.48 | 39.26 | 39.48 | 2,215 | -0.03(-0.07%) |
Feb 08, 2024 | 39.54 | 39.54 | 39.49 | 39.51 | 2,367 | -0.26(-0.66%) |
Feb 07, 2024 | 39.80 | 39.80 | 39.69 | 39.77 | 1,570 | -0.13(-0.33%) |
Feb 06, 2024 | 39.83 | 39.91 | 39.83 | 39.91 | 1,151 | +0.31(+0.78%) |
Feb 05, 2024 | 39.57 | 39.60 | 39.54 | 39.60 | 1,443 | -0.27(-0.69%) |
Feb 02, 2024 | 39.89 | 39.89 | 39.77 | 39.87 | 3,242 | -0.33(-0.83%) |