Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.41 | 41.19 | 40.41 | 40.47 | 40,035 | -0.29(-0.71%) |
Apr 29, 2024 | 41.59 | 42.33 | 40.67 | 40.76 | 55,627 | -0.96(-2.29%) |
Apr 26, 2024 | 41.18 | 42.12 | 41.18 | 41.71 | 27,148 | +0.39(+0.94%) |
Apr 25, 2024 | 41.90 | 42.00 | 41.03 | 41.32 | 43,795 | -0.97(-2.29%) |
Apr 24, 2024 | 41.51 | 42.99 | 41.15 | 42.29 | 63,877 | +0.54(+1.29%) |
Apr 23, 2024 | 42.42 | 42.67 | 41.38 | 41.75 | 61,841 | -0.46(-1.09%) |
Apr 22, 2024 | 40.68 | 42.55 | 40.63 | 42.21 | 31,027 | +1.36(+3.32%) |
Apr 19, 2024 | 40.04 | 41.27 | 40.04 | 40.86 | 51,863 | +0.64(+1.59%) |
Apr 18, 2024 | 40.46 | 41.08 | 40.07 | 40.22 | 28,806 | -0.11(-0.27%) |
Apr 17, 2024 | 41.04 | 41.14 | 40.18 | 40.33 | 35,531 | -0.56(-1.36%) |
Apr 16, 2024 | 40.36 | 41.16 | 40.34 | 40.89 | 32,282 | +0.15(+0.37%) |
Apr 15, 2024 | 41.42 | 41.60 | 40.45 | 40.74 | 29,599 | -0.41(-0.99%) |
Apr 12, 2024 | 41.64 | 41.95 | 40.77 | 41.14 | 20,391 | -0.70(-1.67%) |
Apr 11, 2024 | 40.66 | 42.08 | 40.66 | 41.84 | 34,297 | +0.83(+2.02%) |
Apr 10, 2024 | 41.31 | 41.68 | 40.68 | 41.02 | 45,049 | -0.84(-2.00%) |
Apr 09, 2024 | 42.35 | 42.41 | 41.69 | 41.85 | 25,647 | -0.28(-0.66%) |
Apr 08, 2024 | 42.26 | 42.78 | 41.64 | 42.13 | 26,174 | -0.21(-0.49%) |
Apr 05, 2024 | 40.97 | 42.84 | 40.66 | 42.34 | 43,014 | +1.25(+3.03%) |
Apr 04, 2024 | 42.42 | 42.74 | 40.88 | 41.09 | 45,898 | -1.07(-2.53%) |
Apr 03, 2024 | 42.28 | 42.99 | 42.15 | 42.16 | 24,067 | -0.40(-0.94%) |
Apr 02, 2024 | 42.45 | 42.90 | 41.45 | 42.56 | 32,109 | -0.19(-0.44%) |
Apr 01, 2024 | 44.19 | 44.19 | 42.53 | 42.75 | 40,754 | -1.09(-2.48%) |
Mar 28, 2024 | 43.08 | 44.51 | 42.85 | 43.84 | 64,389 | +0.62(+1.43%) |
Mar 27, 2024 | 42.48 | 43.30 | 42.14 | 43.22 | 37,010 | +0.78(+1.83%) |
Mar 26, 2024 | 43.23 | 43.68 | 42.23 | 42.44 | 44,201 | -0.36(-0.84%) |
Mar 25, 2024 | 43.41 | 43.76 | 42.54 | 42.80 | 33,575 | -0.29(-0.67%) |
Mar 22, 2024 | 44.35 | 44.35 | 42.48 | 43.09 | 130,164 | -1.27(-2.85%) |
Mar 21, 2024 | 44.83 | 44.83 | 44.05 | 44.35 | 33,410 | -0.19(-0.42%) |
Mar 20, 2024 | 44.50 | 44.59 | 43.85 | 44.54 | 32,901 | +0.13(+0.29%) |
Mar 19, 2024 | 44.26 | 44.66 | 43.45 | 44.41 | 77,529 | +0.18(+0.41%) |
Mar 18, 2024 | 44.19 | 44.62 | 43.69 | 44.23 | 32,921 | +0.12(+0.27%) |
Mar 15, 2024 | 43.09 | 44.14 | 43.09 | 44.11 | 86,354 | +0.73(+1.68%) |
Mar 14, 2024 | 44.86 | 44.86 | 43.10 | 43.39 | 102,678 | -1.45(-3.24%) |
Mar 13, 2024 | 43.67 | 44.99 | 43.47 | 44.84 | 47,898 | +1.13(+2.58%) |
Mar 12, 2024 | 42.82 | 43.81 | 42.55 | 43.72 | 36,568 | +0.66(+1.53%) |
Mar 11, 2024 | 43.95 | 43.95 | 42.46 | 43.06 | 61,889 | -0.91(-2.06%) |
Mar 08, 2024 | 44.56 | 45.04 | 43.45 | 43.96 | 37,157 | -0.13(-0.29%) |
Mar 07, 2024 | 43.82 | 44.16 | 43.14 | 44.09 | 54,549 | +0.61(+1.40%) |
Mar 06, 2024 | 42.92 | 43.50 | 42.20 | 43.49 | 59,880 | +1.01(+2.37%) |
Mar 05, 2024 | 41.84 | 42.61 | 41.17 | 42.48 | 42,408 | +0.63(+1.50%) |
Mar 04, 2024 | 42.05 | 42.05 | 40.29 | 41.85 | 79,957 | -0.20(-0.47%) |
Mar 01, 2024 | 41.89 | 42.25 | 41.09 | 42.05 | 74,897 | +0.23(+0.55%) |
Feb 29, 2024 | 41.55 | 42.30 | 40.67 | 41.82 | 57,750 | +0.80(+1.94%) |
Feb 28, 2024 | 42.11 | 42.55 | 40.98 | 41.03 | 30,763 | -1.43(-3.36%) |
Feb 27, 2024 | 42.38 | 43.34 | 42.09 | 42.45 | 43,258 | +0.40(+0.95%) |
Feb 26, 2024 | 41.96 | 42.92 | 41.78 | 42.05 | 61,500 | -0.19(-0.45%) |
Feb 23, 2024 | 41.55 | 43.92 | 41.11 | 42.24 | 73,659 | +0.56(+1.34%) |
Feb 22, 2024 | 43.16 | 43.67 | 40.87 | 41.68 | 94,968 | -1.47(-3.42%) |
Feb 21, 2024 | 44.39 | 44.39 | 42.49 | 43.16 | 59,114 | -1.58(-3.54%) |
Feb 20, 2024 | 44.93 | 45.32 | 44.34 | 44.74 | 28,295 | -0.58(-1.28%) |
Feb 16, 2024 | 46.54 | 47.59 | 45.02 | 45.32 | 54,567 | -1.28(-2.74%) |
Feb 15, 2024 | 45.64 | 46.74 | 44.57 | 46.60 | 85,270 | +1.01(+2.21%) |
Feb 14, 2024 | 45.30 | 45.94 | 44.39 | 45.59 | 70,867 | +0.73(+1.62%) |
Feb 13, 2024 | 44.35 | 45.74 | 43.67 | 44.86 | 55,258 | -0.59(-1.29%) |
Feb 12, 2024 | 43.48 | 45.77 | 42.98 | 45.45 | 101,862 | +2.26(+5.24%) |
Feb 09, 2024 | 46.37 | 46.37 | 42.63 | 43.19 | 94,035 | -3.20(-6.90%) |
Feb 08, 2024 | 45.74 | 46.51 | 43.93 | 46.39 | 88,762 | +0.02(+0.04%) |
Feb 07, 2024 | 45.61 | 46.56 | 44.75 | 46.37 | 26,995 | +0.76(+1.66%) |
Feb 06, 2024 | 45.19 | 45.91 | 44.72 | 45.61 | 38,002 | +0.77(+1.71%) |
Feb 05, 2024 | 44.34 | 45.18 | 43.66 | 44.84 | 37,252 | +0.34(+0.76%) |
Feb 02, 2024 | 42.65 | 45.17 | 42.49 | 44.50 | 44,417 | +1.78(+4.18%) |