Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.79 | 40.93 | 40.63 | 40.63 | 16,016 | -0.33(-0.80%) |
Apr 29, 2024 | 41.02 | 41.04 | 40.89 | 40.96 | 14,149 | -0.06(-0.15%) |
Apr 26, 2024 | 40.79 | 41.06 | 40.79 | 41.02 | 15,785 | +0.39(+0.96%) |
Apr 25, 2024 | 40.31 | 40.63 | 40.28 | 40.63 | 15,629 | -0.12(-0.30%) |
Apr 24, 2024 | 40.88 | 40.95 | 40.64 | 40.75 | 12,521 | -0.13(-0.31%) |
Apr 23, 2024 | 40.69 | 40.97 | 40.68 | 40.88 | 12,925 | +0.35(+0.86%) |
Apr 22, 2024 | 40.50 | 40.65 | 40.39 | 40.53 | 42,635 | +0.47(+1.17%) |
Apr 19, 2024 | 39.93 | 40.10 | 39.92 | 40.06 | 19,965 | +0.16(+0.40%) |
Apr 18, 2024 | 39.93 | 40.13 | 39.84 | 39.90 | 17,425 | -0.06(-0.16%) |
Apr 17, 2024 | 40.23 | 40.23 | 39.91 | 39.96 | 13,262 | -0.01(-0.01%) |
Apr 16, 2024 | 39.95 | 40.11 | 39.88 | 39.97 | 16,442 | -0.23(-0.57%) |
Apr 15, 2024 | 40.72 | 40.80 | 40.18 | 40.20 | 31,121 | -0.02(-0.05%) |
Apr 12, 2024 | 40.50 | 40.67 | 40.20 | 40.22 | 22,777 | -0.30(-0.74%) |
Apr 11, 2024 | 40.52 | 40.66 | 40.14 | 40.52 | 19,239 | -0.04(-0.10%) |
Apr 10, 2024 | 40.26 | 40.65 | 40.26 | 40.56 | 13,041 | +0.02(+0.05%) |
Apr 09, 2024 | 40.65 | 40.65 | 40.41 | 40.54 | 14,816 | -0.13(-0.32%) |
Apr 08, 2024 | 40.73 | 40.83 | 40.67 | 40.67 | 34,364 | +0.16(+0.39%) |
Apr 05, 2024 | 40.45 | 40.59 | 40.41 | 40.51 | 19,002 | +0.11(+0.27%) |
Apr 04, 2024 | 40.93 | 41.05 | 40.36 | 40.40 | 32,172 | -0.30(-0.74%) |
Apr 03, 2024 | 40.65 | 40.89 | 40.65 | 40.70 | 31,467 | -0.01(-0.02%) |
Apr 02, 2024 | 40.69 | 40.75 | 40.60 | 40.71 | 58,505 | -0.45(-1.09%) |
Apr 01, 2024 | 40.51 | 41.31 | 40.51 | 41.16 | 98,523 | +0.11(+0.27%) |
Mar 28, 2024 | 40.93 | 41.05 | 40.92 | 41.05 | 1,908,255 | +0.05(+0.12%) |
Mar 27, 2024 | 40.90 | 41.08 | 40.90 | 41.00 | 47,463 | +0.27(+0.66%) |
Mar 26, 2024 | 40.82 | 40.95 | 40.70 | 40.73 | 23,542 | +0.04(+0.10%) |
Mar 25, 2024 | 40.72 | 40.82 | 40.63 | 40.69 | 36,113 | -0.01(-0.02%) |
Mar 22, 2024 | 40.72 | 40.75 | 40.64 | 40.70 | 48,979 | +0.03(+0.07%) |
Mar 21, 2024 | 40.58 | 40.73 | 40.53 | 40.67 | 1,556,122 | +0.28(+0.69%) |
Mar 20, 2024 | 40.20 | 40.51 | 40.15 | 40.39 | 23,581 | +0.24(+0.59%) |
Mar 19, 2024 | 40.13 | 40.24 | 40.05 | 40.15 | 19,678 | +0.07(+0.18%) |
Mar 18, 2024 | 40.14 | 40.17 | 40.04 | 40.08 | 21,368 | -0.11(-0.27%) |
Mar 15, 2024 | 40.28 | 40.38 | 40.11 | 40.19 | 27,718 | -0.04(-0.10%) |
Mar 14, 2024 | 40.36 | 40.42 | 40.14 | 40.23 | 20,851 | -0.09(-0.23%) |
Mar 13, 2024 | 40.38 | 40.40 | 40.27 | 40.32 | 25,852 | +0.03(+0.06%) |
Mar 12, 2024 | 40.02 | 40.31 | 39.93 | 40.30 | 20,631 | +0.43(+1.08%) |
Mar 11, 2024 | 39.80 | 39.92 | 39.67 | 39.87 | 19,786 | +0.09(+0.23%) |
Mar 08, 2024 | 39.98 | 40.07 | 39.77 | 39.78 | 66,243 | -0.23(-0.57%) |
Mar 07, 2024 | 39.89 | 40.13 | 39.89 | 40.01 | 37,206 | +0.50(+1.27%) |
Mar 06, 2024 | 39.54 | 39.59 | 39.47 | 39.51 | 33,716 | +0.26(+0.66%) |
Mar 05, 2024 | 39.40 | 39.42 | 39.21 | 39.25 | 33,300 | -0.17(-0.43%) |
Mar 04, 2024 | 39.35 | 39.51 | 39.34 | 39.42 | 43,819 | -0.07(-0.18%) |
Mar 01, 2024 | 39.42 | 39.55 | 39.22 | 39.49 | 172,806 | +0.20(+0.51%) |
Feb 29, 2024 | 39.27 | 39.32 | 39.14 | 39.29 | 55,202 | +0.16(+0.41%) |
Feb 28, 2024 | 39.19 | 39.20 | 39.10 | 39.13 | 24,200 | -0.17(-0.43%) |
Feb 27, 2024 | 39.21 | 39.38 | 39.21 | 39.30 | 16,066 | +0.09(+0.23%) |
Feb 26, 2024 | 39.31 | 39.41 | 39.12 | 39.21 | 23,923 | -0.08(-0.20%) |
Feb 23, 2024 | 39.29 | 39.44 | 39.17 | 39.29 | 63,807 | +0.04(+0.10%) |
Feb 22, 2024 | 39.21 | 39.43 | 39.15 | 39.25 | 35,479 | +0.33(+0.85%) |
Feb 21, 2024 | 38.84 | 39.00 | 38.78 | 38.92 | 47,283 | +0.01(+0.03%) |
Feb 20, 2024 | 38.89 | 39.03 | 38.80 | 38.91 | 56,878 | +0.11(+0.28%) |
Feb 16, 2024 | 38.84 | 38.97 | 38.78 | 38.80 | 33,126 | +0.08(+0.21%) |
Feb 15, 2024 | 38.69 | 38.84 | 38.56 | 38.72 | 14,529 | +0.27(+0.70%) |
Feb 14, 2024 | 38.32 | 38.50 | 38.28 | 38.45 | 28,233 | +0.45(+1.18%) |
Feb 13, 2024 | 38.10 | 38.26 | 37.90 | 38.00 | 28,803 | -0.41(-1.07%) |
Feb 12, 2024 | 38.44 | 38.53 | 38.41 | 38.41 | 34,473 | +0.02(+0.05%) |
Feb 09, 2024 | 38.30 | 38.47 | 38.16 | 38.39 | 22,549 | +0.10(+0.26%) |
Feb 08, 2024 | 38.42 | 38.43 | 38.23 | 38.29 | 34,248 | -0.04(-0.10%) |
Feb 07, 2024 | 38.39 | 38.44 | 38.27 | 38.33 | 51,060 | -0.13(-0.34%) |
Feb 06, 2024 | 38.34 | 38.50 | 38.27 | 38.46 | 75,232 | +0.17(+0.44%) |
Feb 05, 2024 | 38.22 | 38.34 | 38.09 | 38.29 | 37,053 | +0.04(+0.10%) |
Feb 02, 2024 | 38.23 | 38.28 | 38.10 | 38.25 | 156,161 | -0.08(-0.21%) |