Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.77 | 39.11 | 38.28 | 38.67 | 44,846 | -0.09(-0.23%) |
Apr 29, 2024 | 38.69 | 39.16 | 38.23 | 38.76 | 39,430 | +0.44(+1.15%) |
Apr 26, 2024 | 37.68 | 38.61 | 37.68 | 38.32 | 48,236 | +0.42(+1.11%) |
Apr 25, 2024 | 38.06 | 38.06 | 37.58 | 37.90 | 67,335 | -0.29(-0.76%) |
Apr 24, 2024 | 38.82 | 38.82 | 38.09 | 38.19 | 28,080 | -0.44(-1.14%) |
Apr 23, 2024 | 38.34 | 39.08 | 38.30 | 38.63 | 39,003 | +0.23(+0.60%) |
Apr 22, 2024 | 38.08 | 38.92 | 37.62 | 38.40 | 139,856 | +0.32(+0.84%) |
Apr 19, 2024 | 38.30 | 38.78 | 38.00 | 38.08 | 41,404 | -0.38(-0.99%) |
Apr 18, 2024 | 38.88 | 39.04 | 38.00 | 38.46 | 99,394 | -0.18(-0.47%) |
Apr 17, 2024 | 39.86 | 40.14 | 38.34 | 38.64 | 180,910 | -0.76(-1.93%) |
Apr 16, 2024 | 38.54 | 39.61 | 38.08 | 39.40 | 176,831 | +0.51(+1.31%) |
Apr 15, 2024 | 39.25 | 39.46 | 38.25 | 38.89 | 291,489 | -0.30(-0.77%) |
Apr 12, 2024 | 39.61 | 39.74 | 39.00 | 39.19 | 233,318 | -0.82(-2.05%) |
Apr 11, 2024 | 39.78 | 40.15 | 39.35 | 40.01 | 187,411 | +0.29(+0.73%) |
Apr 10, 2024 | 40.06 | 40.24 | 39.53 | 39.72 | 158,929 | -1.18(-2.89%) |
Apr 09, 2024 | 41.36 | 41.58 | 40.45 | 40.90 | 86,529 | -0.26(-0.63%) |
Apr 08, 2024 | 41.40 | 41.55 | 41.00 | 41.16 | 104,770 | -0.08(-0.19%) |
Apr 05, 2024 | 40.50 | 41.31 | 40.00 | 41.24 | 209,655 | +1.04(+2.59%) |
Apr 04, 2024 | 41.00 | 41.74 | 40.20 | 40.20 | 38,275 | -0.55(-1.35%) |
Apr 03, 2024 | 41.17 | 41.43 | 40.73 | 40.75 | 82,615 | -0.75(-1.81%) |
Apr 02, 2024 | 41.79 | 42.25 | 41.06 | 41.50 | 1,343,347 | -0.78(-1.84%) |
Apr 01, 2024 | 41.85 | 42.44 | 41.58 | 42.28 | 50,090 | +0.38(+0.91%) |
Mar 28, 2024 | 41.42 | 42.06 | 41.25 | 41.90 | 159,625 | +0.43(+1.04%) |
Mar 27, 2024 | 41.59 | 42.25 | 41.27 | 41.47 | 103,291 | +0.11(+0.27%) |
Mar 26, 2024 | 41.72 | 41.91 | 41.10 | 41.36 | 141,904 | +0.26(+0.63%) |
Mar 25, 2024 | 41.33 | 41.91 | 40.88 | 41.10 | 177,053 | -0.28(-0.68%) |
Mar 22, 2024 | 42.00 | 42.41 | 41.27 | 41.38 | 168,689 | -0.49(-1.17%) |
Mar 21, 2024 | 42.71 | 43.21 | 41.79 | 41.87 | 215,788 | -0.47(-1.11%) |
Mar 20, 2024 | 42.08 | 43.19 | 41.80 | 42.34 | 234,043 | +0.11(+0.26%) |
Mar 19, 2024 | 42.62 | 43.48 | 42.01 | 42.23 | 271,426 | -0.65(-1.52%) |
Mar 18, 2024 | 43.10 | 43.83 | 42.76 | 42.88 | 223,896 | -0.13(-0.30%) |
Mar 15, 2024 | 42.60 | 43.85 | 42.51 | 43.01 | 161,599 | +0.12(+0.28%) |
Mar 14, 2024 | 42.87 | 43.23 | 42.58 | 42.89 | 169,703 | -0.22(-0.51%) |
Mar 13, 2024 | 42.36 | 43.95 | 42.18 | 43.11 | 221,943 | +0.74(+1.75%) |
Mar 12, 2024 | 42.23 | 42.50 | 41.69 | 42.37 | 153,702 | -0.02(-0.05%) |
Mar 11, 2024 | 42.23 | 42.62 | 42.00 | 42.39 | 85,185 | -0.07(-0.16%) |
Mar 08, 2024 | 42.93 | 43.44 | 42.15 | 42.46 | 137,161 | -0.64(-1.48%) |
Mar 07, 2024 | 42.71 | 43.72 | 42.71 | 43.10 | 328,046 | +0.37(+0.87%) |
Mar 06, 2024 | 42.01 | 43.09 | 41.82 | 42.73 | 355,029 | +0.91(+2.18%) |
Mar 05, 2024 | 42.14 | 43.02 | 41.82 | 41.82 | 254,534 | -0.66(-1.55%) |
Mar 04, 2024 | 41.93 | 43.34 | 41.93 | 42.48 | 537,835 | +0.36(+0.85%) |
Mar 01, 2024 | 40.79 | 42.34 | 40.18 | 42.12 | 262,935 | +1.63(+4.02%) |
Feb 29, 2024 | 39.64 | 40.74 | 39.46 | 40.49 | 122,570 | +0.82(+2.08%) |
Feb 28, 2024 | 39.73 | 40.42 | 39.67 | 39.67 | 83,619 | -0.42(-1.04%) |
Feb 27, 2024 | 39.50 | 40.43 | 39.48 | 40.09 | 91,686 | +0.66(+1.66%) |
Feb 26, 2024 | 38.74 | 40.18 | 38.73 | 39.43 | 94,586 | +0.47(+1.20%) |
Feb 23, 2024 | 39.71 | 39.71 | 38.87 | 38.96 | 140,571 | -0.52(-1.31%) |
Feb 22, 2024 | 39.94 | 40.02 | 39.32 | 39.48 | 176,458 | -0.04(-0.10%) |
Feb 21, 2024 | 40.33 | 40.33 | 39.47 | 39.52 | 152,515 | -0.79(-1.97%) |
Feb 20, 2024 | 41.83 | 41.93 | 40.24 | 40.32 | 166,291 | -1.88(-4.45%) |
Feb 16, 2024 | 41.69 | 42.69 | 40.82 | 42.19 | 196,711 | +0.70(+1.68%) |
Feb 15, 2024 | 40.61 | 41.79 | 39.72 | 41.50 | 210,223 | +0.45(+1.09%) |
Feb 14, 2024 | 41.94 | 41.94 | 39.92 | 41.05 | 328,131 | -0.54(-1.29%) |
Feb 13, 2024 | 41.66 | 42.11 | 41.26 | 41.59 | 331,603 | -0.78(-1.85%) |
Feb 12, 2024 | 41.37 | 42.48 | 41.37 | 42.37 | 209,866 | +0.71(+1.69%) |
Feb 09, 2024 | 41.20 | 41.81 | 41.11 | 41.67 | 156,825 | +0.42(+1.01%) |
Feb 08, 2024 | 41.61 | 41.61 | 40.82 | 41.25 | 180,129 | -0.03(-0.07%) |
Feb 07, 2024 | 40.80 | 41.31 | 40.60 | 41.28 | 304,365 | +0.49(+1.19%) |
Feb 06, 2024 | 40.10 | 41.19 | 40.09 | 40.79 | 177,453 | +0.71(+1.78%) |
Feb 05, 2024 | 40.60 | 40.71 | 40.08 | 40.08 | 221,699 | -0.58(-1.42%) |
Feb 02, 2024 | 40.59 | 40.71 | 40.07 | 40.65 | 236,263 | +0.11(+0.27%) |