Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.38 | 41.68 | 41.29 | 41.29 | 1,836 | -0.20(-0.49%) |
Apr 29, 2024 | 41.42 | 41.59 | 41.33 | 41.49 | 3,829 | +0.40(+0.98%) |
Apr 26, 2024 | 40.77 | 41.11 | 40.76 | 41.09 | 2,799 | +0.38(+0.93%) |
Apr 25, 2024 | 40.66 | 40.71 | 40.64 | 40.71 | 3,610 | -0.73(-1.77%) |
Apr 24, 2024 | 41.42 | 41.45 | 41.41 | 41.45 | 2,022 | -0.54(-1.29%) |
Apr 23, 2024 | 42.95 | 42.95 | 41.87 | 41.99 | 3,599 | +0.88(+2.14%) |
Apr 22, 2024 | 41.54 | 41.54 | 40.85 | 41.11 | 5,203 | +0.33(+0.81%) |
Apr 19, 2024 | 40.84 | 40.97 | 40.74 | 40.78 | 2,566 | +0.13(+0.33%) |
Apr 18, 2024 | 40.66 | 40.66 | 40.42 | 40.65 | 2,449 | -0.00(-0.01%) |
Apr 17, 2024 | 42.43 | 42.43 | 40.52 | 40.65 | 3,581 | -0.02(-0.06%) |
Apr 16, 2024 | 40.71 | 40.86 | 40.67 | 40.67 | 6,197 | -0.40(-0.96%) |
Apr 15, 2024 | 41.40 | 41.94 | 41.06 | 41.07 | 4,910 | +0.26(+0.62%) |
Apr 12, 2024 | 40.83 | 40.88 | 40.59 | 40.81 | 2,257 | -0.48(-1.16%) |
Apr 11, 2024 | 41.00 | 41.53 | 40.96 | 41.29 | 3,258 | -0.59(-1.40%) |
Apr 10, 2024 | 41.88 | 42.08 | 41.76 | 41.88 | 3,275 | +0.02(+0.05%) |
Apr 09, 2024 | 42.73 | 42.73 | 41.86 | 41.86 | 4,136 | -1.21(-2.81%) |
Apr 08, 2024 | 43.09 | 43.09 | 43.07 | 43.07 | 1,717 | -0.13(-0.30%) |
Apr 05, 2024 | 43.22 | 43.43 | 43.06 | 43.20 | 1,766 | -0.35(-0.80%) |
Apr 04, 2024 | 44.15 | 44.15 | 43.55 | 43.55 | 2,762 | -0.94(-2.11%) |
Apr 03, 2024 | 44.63 | 44.80 | 44.45 | 44.49 | 7,142 | -0.53(-1.18%) |
Apr 02, 2024 | 45.07 | 45.17 | 44.94 | 45.02 | 14,148 | -0.57(-1.25%) |
Apr 01, 2024 | 45.37 | 45.59 | 44.88 | 45.59 | 10,827 | -0.18(-0.39%) |
Mar 28, 2024 | 45.92 | 45.92 | 45.51 | 45.77 | 6,697 | +0.17(+0.37%) |
Mar 27, 2024 | 45.56 | 45.81 | 45.56 | 45.60 | 3,295 | +0.55(+1.22%) |
Mar 26, 2024 | 45.03 | 45.13 | 45.03 | 45.05 | 2,352 | +0.50(+1.12%) |
Mar 25, 2024 | 44.69 | 46.81 | 44.54 | 44.55 | 5,687 | -0.06(-0.13%) |
Mar 22, 2024 | 44.74 | 44.92 | 44.37 | 44.61 | 93,128 | -0.45(-1.00%) |
Mar 21, 2024 | 45.25 | 45.34 | 44.98 | 45.06 | 53,027 | -1.51(-3.24%) |
Mar 20, 2024 | 48.14 | 48.14 | 45.81 | 46.57 | 3,932 | +0.09(+0.19%) |
Mar 19, 2024 | 46.04 | 46.48 | 46.04 | 46.48 | 7,694 | +2.16(+4.88%) |
Mar 18, 2024 | 44.08 | 44.32 | 43.91 | 44.32 | 1,949 | -0.18(-0.41%) |
Mar 15, 2024 | 44.09 | 44.50 | 44.09 | 44.50 | 3,226 | +0.89(+2.05%) |
Mar 14, 2024 | 43.56 | 43.63 | 43.43 | 43.61 | 11,071 | +0.24(+0.54%) |
Mar 13, 2024 | 45.89 | 45.89 | 43.37 | 43.37 | 2,886 | -0.34(-0.77%) |
Mar 12, 2024 | 43.60 | 44.29 | 43.50 | 43.71 | 14,271 | +0.34(+0.78%) |
Mar 11, 2024 | 43.46 | 46.27 | 43.35 | 43.37 | 3,879 | -0.70(-1.59%) |
Mar 08, 2024 | 43.92 | 44.07 | 43.83 | 44.07 | 1,592 | -0.49(-1.10%) |
Mar 07, 2024 | 46.05 | 46.05 | 44.56 | 44.56 | 1,697 | +0.85(+1.94%) |
Mar 06, 2024 | 43.52 | 44.35 | 43.45 | 43.71 | 3,148 | -0.15(-0.34%) |
Mar 05, 2024 | 43.18 | 43.86 | 42.93 | 43.86 | 11,701 | -84.67(-65.88%) |
Mar 04, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 590 | +0.31(+0.24%) |
Mar 01, 2024 | 135.32 | 135.32 | 128.22 | 128.22 | 1,485 | +1.00(+0.79%) |
Feb 28, 2024 | 127.22 | 745 | -0.78(-0.61%) | |||
Feb 27, 2024 | 125.74 | 128.00 | 125.74 | 128.00 | 1,170 | -0.09(-0.07%) |
Feb 26, 2024 | 128.43 | 128.43 | 127.54 | 128.09 | 1,468 | +0.34(+0.26%) |
Feb 23, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 676 | +0.73(+0.58%) |
Feb 22, 2024 | 126.64 | 127.02 | 126.64 | 127.02 | 1,085 | +2.03(+1.63%) |
Feb 21, 2024 | 125.14 | 125.14 | 124.98 | 124.98 | 1,047 | -0.28(-0.23%) |
Feb 20, 2024 | 124.98 | 125.27 | 124.98 | 125.27 | 993 | +2.04(+1.66%) |
Feb 16, 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 708 | -0.87(-0.70%) |
Feb 15, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 3,445 | -0.21(-0.17%) |
Feb 14, 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 820 | -0.47(-0.38%) |
Feb 13, 2024 | 124.95 | 124.95 | 124.78 | 124.78 | 748 | +0.45(+0.36%) |
Feb 07, 2024 | 124.33 | 384 | +4.73(+3.96%) | |||
Feb 06, 2024 | 121.65 | 121.65 | 119.60 | 119.60 | 913 | -2.14(-1.76%) |
Feb 05, 2024 | 121.46 | 121.74 | 120.08 | 121.74 | 1,305 | +2.34(+1.96%) |
Feb 02, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 629 | -0.77(-0.64%) |