Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.76 | 41.20 | 40.20 | 40.24 | 712,693 | -0.68(-1.66%) |
Apr 29, 2024 | 40.83 | 41.30 | 40.77 | 40.92 | 478,902 | +0.10(+0.24%) |
Apr 26, 2024 | 40.33 | 40.83 | 40.33 | 40.82 | 440,981 | +0.85(+2.13%) |
Apr 25, 2024 | 39.64 | 39.98 | 39.35 | 39.97 | 418,254 | -0.42(-1.04%) |
Apr 24, 2024 | 40.16 | 40.78 | 40.09 | 40.39 | 519,481 | +0.24(+0.60%) |
Apr 23, 2024 | 39.69 | 40.57 | 39.69 | 40.15 | 651,726 | +0.62(+1.57%) |
Apr 22, 2024 | 39.58 | 39.98 | 39.26 | 39.53 | 645,401 | +0.24(+0.61%) |
Apr 19, 2024 | 39.34 | 39.76 | 38.93 | 39.29 | 637,174 | -0.12(-0.30%) |
Apr 18, 2024 | 39.49 | 39.84 | 39.28 | 39.41 | 500,632 | -0.15(-0.38%) |
Apr 17, 2024 | 39.80 | 40.29 | 39.46 | 39.56 | 483,855 | +0.00(+0.00%) |
Apr 16, 2024 | 39.92 | 39.92 | 39.02 | 39.56 | 574,388 | -0.49(-1.22%) |
Apr 15, 2024 | 40.63 | 40.74 | 39.95 | 40.05 | 748,741 | -0.56(-1.38%) |
Apr 12, 2024 | 39.91 | 41.41 | 39.91 | 40.61 | 928,434 | +0.50(+1.25%) |
Apr 11, 2024 | 40.05 | 40.48 | 39.69 | 40.11 | 716,343 | +0.15(+0.38%) |
Apr 10, 2024 | 40.23 | 40.58 | 39.78 | 39.96 | 683,582 | -0.99(-2.42%) |
Apr 09, 2024 | 41.02 | 41.58 | 40.92 | 40.95 | 521,940 | +0.03(+0.07%) |
Apr 08, 2024 | 40.43 | 41.19 | 40.43 | 40.92 | 789,819 | +0.46(+1.14%) |
Apr 05, 2024 | 40.23 | 40.59 | 40.13 | 40.46 | 719,475 | +0.30(+0.75%) |
Apr 04, 2024 | 41.21 | 41.56 | 40.03 | 40.16 | 752,102 | -0.77(-1.88%) |
Apr 03, 2024 | 39.93 | 40.98 | 39.91 | 40.93 | 649,272 | +1.00(+2.50%) |
Apr 02, 2024 | 39.49 | 39.97 | 39.34 | 39.93 | 707,496 | +0.26(+0.66%) |
Apr 01, 2024 | 39.41 | 39.85 | 39.23 | 39.67 | 687,017 | +0.27(+0.69%) |
Mar 28, 2024 | 39.20 | 39.68 | 39.68 | 39.40 | 797,592 | +0.30(+0.77%) |
Mar 27, 2024 | 38.61 | 39.13 | 38.37 | 39.10 | 846,029 | +0.85(+2.22%) |
Mar 26, 2024 | 38.64 | 38.80 | 38.10 | 38.25 | 670,760 | -0.04(-0.10%) |
Mar 25, 2024 | 38.76 | 39.03 | 38.22 | 38.29 | 433,619 | -0.50(-1.29%) |
Mar 22, 2024 | 38.83 | 38.93 | 38.54 | 38.79 | 579,210 | +0.06(+0.15%) |
Mar 21, 2024 | 38.94 | 39.10 | 38.72 | 38.73 | 817,106 | -0.05(-0.13%) |
Mar 20, 2024 | 37.87 | 39.04 | 37.74 | 38.78 | 621,849 | +0.85(+2.24%) |
Mar 19, 2024 | 37.75 | 38.15 | 37.57 | 37.93 | 534,973 | -0.02(-0.05%) |
Mar 18, 2024 | 37.83 | 38.23 | 37.70 | 37.95 | 786,583 | +0.43(+1.15%) |
Mar 15, 2024 | 37.70 | 37.88 | 37.21 | 37.52 | 2,759,324 | -0.35(-0.92%) |
Mar 14, 2024 | 38.35 | 38.49 | 37.70 | 37.87 | 567,450 | -0.49(-1.28%) |
Mar 13, 2024 | 38.23 | 38.69 | 38.23 | 38.36 | 667,603 | +0.07(+0.18%) |
Mar 12, 2024 | 38.32 | 38.70 | 38.24 | 38.29 | 575,690 | +0.02(+0.05%) |
Mar 11, 2024 | 38.24 | 38.67 | 37.96 | 38.27 | 647,368 | -0.02(-0.05%) |
Mar 08, 2024 | 38.54 | 39.24 | 38.10 | 38.29 | 701,597 | +0.16(+0.42%) |
Mar 07, 2024 | 38.10 | 38.43 | 37.80 | 38.13 | 772,570 | +0.26(+0.69%) |
Mar 06, 2024 | 38.18 | 38.45 | 37.66 | 37.87 | 845,664 | +0.07(+0.19%) |
Mar 05, 2024 | 37.74 | 37.96 | 37.45 | 37.80 | 677,040 | -0.33(-0.87%) |
Mar 04, 2024 | 38.55 | 38.70 | 37.87 | 38.13 | 599,037 | -0.30(-0.78%) |
Mar 01, 2024 | 38.49 | 38.69 | 38.08 | 38.43 | 860,074 | -0.01(-0.03%) |
Feb 29, 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 1,220,181 | +0.84(+2.23%) |
Feb 28, 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 760,445 | +0.59(+1.59%) |
Feb 27, 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 820,639 | +0.33(+0.90%) |
Feb 26, 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 1,124,587 | +0.72(+2.00%) |
Feb 23, 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 1,265,392 | -0.52(-1.43%) |
Feb 22, 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 1,383,918 | -0.51(-1.38%) |
Feb 21, 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 1,121,116 | -0.02(-0.05%) |
Feb 20, 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 1,161,862 | -1.01(-2.66%) |
Feb 16, 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 3,017,026 | -6.37(-14.35%) |
Feb 15, 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 1,306,961 | +0.62(+1.42%) |
Feb 14, 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 884,026 | +0.48(+1.11%) |
Feb 13, 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 940,377 | -2.42(-5.29%) |
Feb 12, 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 1,364,766 | +0.22(+0.48%) |
Feb 09, 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 608,638 | +0.49(+1.09%) |
Feb 08, 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 604,992 | +1.00(+2.27%) |
Feb 07, 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 373,779 | -0.24(-0.54%) |
Feb 06, 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 361,628 | +0.41(+0.94%) |
Feb 05, 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 661,862 | -0.78(-1.75%) |
Feb 02, 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 411,869 | +0.47(+1.06%) |