Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.86 | 41.10 | 40.56 | 40.59 | 858,905 | -0.45(-1.10%) |
Apr 29, 2024 | 40.98 | 41.32 | 40.91 | 41.04 | 709,485 | +0.34(+0.82%) |
Apr 26, 2024 | 40.94 | 41.16 | 40.65 | 40.70 | 545,824 | -0.13(-0.32%) |
Apr 25, 2024 | 40.71 | 40.95 | 40.29 | 40.83 | 654,655 | -0.04(-0.10%) |
Apr 24, 2024 | 40.70 | 40.93 | 40.47 | 40.87 | 571,013 | +0.04(+0.10%) |
Apr 23, 2024 | 40.22 | 40.88 | 40.20 | 40.83 | 532,919 | +0.59(+1.46%) |
Apr 22, 2024 | 40.17 | 40.49 | 39.97 | 40.25 | 937,929 | +0.12(+0.30%) |
Apr 19, 2024 | 40.13 | 40.37 | 39.97 | 40.13 | 563,230 | -0.01(-0.02%) |
Apr 18, 2024 | 39.95 | 40.15 | 39.70 | 40.14 | 581,762 | +0.37(+0.92%) |
Apr 17, 2024 | 39.70 | 40.04 | 39.38 | 39.77 | 813,922 | +0.29(+0.73%) |
Apr 16, 2024 | 39.96 | 39.98 | 39.40 | 39.48 | 686,736 | -0.65(-1.61%) |
Apr 15, 2024 | 40.56 | 40.62 | 39.81 | 40.13 | 769,144 | -0.27(-0.66%) |
Apr 12, 2024 | 40.49 | 40.72 | 40.26 | 40.40 | 729,807 | -0.30(-0.73%) |
Apr 11, 2024 | 40.71 | 40.85 | 40.48 | 40.70 | 715,626 | +0.21(+0.52%) |
Apr 10, 2024 | 41.30 | 41.32 | 40.42 | 40.49 | 735,015 | -1.65(-3.91%) |
Apr 09, 2024 | 41.51 | 42.18 | 41.46 | 42.13 | 406,906 | +0.71(+1.70%) |
Apr 08, 2024 | 41.32 | 41.56 | 41.05 | 41.43 | 476,609 | +0.30(+0.72%) |
Apr 05, 2024 | 40.89 | 41.20 | 40.66 | 41.13 | 661,761 | +0.00(+0.00%) |
Apr 04, 2024 | 40.71 | 41.66 | 40.69 | 41.13 | 1,181,935 | +0.72(+1.79%) |
Apr 03, 2024 | 40.59 | 40.64 | 40.30 | 40.41 | 684,364 | -0.24(-0.59%) |
Apr 02, 2024 | 41.21 | 41.26 | 40.51 | 40.65 | 722,117 | -0.88(-2.13%) |
Apr 01, 2024 | 42.14 | 42.19 | 41.51 | 41.53 | 456,611 | -0.63(-1.48%) |
Mar 28, 2024 | 42.04 | 42.04 | 42.04 | 42.15 | 546,387 | +0.27(+0.64%) |
Mar 27, 2024 | 41.21 | 41.93 | 41.21 | 41.89 | 497,778 | +0.71(+1.74%) |
Mar 26, 2024 | 41.18 | 41.32 | 41.08 | 41.17 | 590,476 | +0.12(+0.29%) |
Mar 25, 2024 | 41.31 | 41.42 | 41.02 | 41.05 | 591,993 | -0.07(-0.17%) |
Mar 22, 2024 | 41.68 | 41.69 | 40.99 | 41.12 | 718,271 | -0.42(-1.00%) |
Mar 21, 2024 | 41.64 | 41.98 | 41.17 | 41.54 | 643,015 | +0.15(+0.36%) |
Mar 20, 2024 | 41.59 | 41.71 | 41.14 | 41.39 | 1,151,240 | -0.41(-0.97%) |
Mar 19, 2024 | 41.16 | 41.82 | 40.97 | 41.80 | 766,401 | +0.64(+1.54%) |
Mar 18, 2024 | 41.10 | 41.75 | 41.02 | 41.16 | 674,116 | +0.10(+0.24%) |
Mar 15, 2024 | 40.97 | 41.43 | 40.91 | 41.06 | 1,576,617 | -0.24(-0.58%) |
Mar 14, 2024 | 41.73 | 41.89 | 40.96 | 41.30 | 609,577 | -0.59(-1.40%) |
Mar 13, 2024 | 42.39 | 42.64 | 41.86 | 41.89 | 592,093 | -0.71(-1.66%) |
Mar 12, 2024 | 42.10 | 42.72 | 41.89 | 42.59 | 558,355 | +0.38(+0.89%) |
Mar 11, 2024 | 42.30 | 42.67 | 42.15 | 42.21 | 799,173 | -0.10(-0.23%) |
Mar 08, 2024 | 42.45 | 42.77 | 42.29 | 42.31 | 449,638 | +0.23(+0.54%) |
Mar 07, 2024 | 41.96 | 42.36 | 41.90 | 42.09 | 559,262 | +0.35(+0.83%) |
Mar 06, 2024 | 41.50 | 41.77 | 41.36 | 41.74 | 924,464 | +0.52(+1.25%) |
Mar 05, 2024 | 41.43 | 41.61 | 41.08 | 41.22 | 659,539 | -0.49(-1.17%) |
Mar 04, 2024 | 41.50 | 41.79 | 41.13 | 41.71 | 690,259 | +0.24(+0.57%) |
Mar 01, 2024 | 40.96 | 41.48 | 40.77 | 41.47 | 777,195 | +0.68(+1.66%) |
Feb 29, 2024 | 41.90 | 41.90 | 40.36 | 40.79 | 1,612,385 | -0.32(-0.77%) |
Feb 28, 2024 | 40.75 | 41.54 | 40.71 | 41.11 | 915,283 | +0.17(+0.42%) |
Feb 27, 2024 | 41.63 | 41.78 | 40.68 | 40.94 | 1,769,551 | -0.46(-1.12%) |
Feb 26, 2024 | 42.20 | 42.23 | 41.39 | 41.40 | 617,762 | -0.89(-2.10%) |
Feb 23, 2024 | 42.22 | 42.86 | 42.17 | 42.29 | 577,251 | +0.06(+0.14%) |
Feb 22, 2024 | 42.12 | 42.38 | 41.94 | 42.23 | 635,171 | +0.23(+0.54%) |
Feb 21, 2024 | 41.96 | 42.12 | 41.71 | 42.00 | 623,492 | +0.07(+0.16%) |
Feb 20, 2024 | 41.44 | 41.97 | 41.25 | 41.93 | 620,396 | +0.33(+0.78%) |
Feb 16, 2024 | 41.58 | 41.96 | 41.38 | 41.61 | 539,271 | -0.36(-0.85%) |
Feb 15, 2024 | 41.72 | 42.12 | 41.55 | 41.96 | 460,268 | +0.63(+1.53%) |
Feb 14, 2024 | 41.25 | 41.52 | 40.91 | 41.33 | 543,932 | +0.28(+0.67%) |
Feb 13, 2024 | 41.40 | 41.40 | 40.52 | 41.06 | 716,247 | -0.96(-2.28%) |
Feb 12, 2024 | 41.94 | 42.29 | 41.82 | 42.01 | 557,646 | +0.19(+0.45%) |
Feb 09, 2024 | 42.02 | 42.21 | 41.50 | 41.83 | 728,928 | -0.19(-0.45%) |
Feb 08, 2024 | 42.37 | 42.86 | 42.00 | 42.01 | 1,079,071 | -0.40(-0.95%) |
Feb 07, 2024 | 42.47 | 42.66 | 41.84 | 42.42 | 525,808 | +0.07(+0.16%) |
Feb 06, 2024 | 42.20 | 43.03 | 42.17 | 42.35 | 535,724 | +0.15(+0.35%) |
Feb 05, 2024 | 42.04 | 42.40 | 41.58 | 42.20 | 699,426 | -0.21(-0.49%) |
Feb 02, 2024 | 43.01 | 43.22 | 42.35 | 42.41 | 560,591 | -1.09(-2.49%) |