Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.19 | 40.19 | 39.94 | 39.94 | 8,563 | -0.30(-0.74%) |
Apr 29, 2024 | 40.24 | 40.25 | 40.16 | 40.24 | 9,425 | +0.07(+0.16%) |
Apr 26, 2024 | 40.21 | 40.25 | 40.13 | 40.17 | 12,445 | +0.25(+0.62%) |
Apr 25, 2024 | 39.74 | 40.00 | 39.72 | 39.93 | 39,996 | -0.13(-0.32%) |
Apr 24, 2024 | 39.97 | 40.09 | 39.94 | 40.06 | 29,341 | +0.05(+0.11%) |
Apr 23, 2024 | 39.96 | 40.03 | 39.96 | 40.01 | 12,464 | +0.29(+0.73%) |
Apr 22, 2024 | 39.58 | 39.78 | 39.58 | 39.72 | 8,891 | +0.25(+0.63%) |
Apr 19, 2024 | 39.71 | 39.71 | 39.45 | 39.47 | 5,265 | -0.20(-0.51%) |
Apr 18, 2024 | 39.78 | 39.85 | 39.65 | 39.67 | 3,833 | -0.01(-0.02%) |
Apr 17, 2024 | 39.90 | 39.90 | 39.68 | 39.68 | 10,230 | -0.17(-0.43%) |
Apr 16, 2024 | 39.82 | 39.87 | 39.75 | 39.85 | 4,896 | -0.01(-0.04%) |
Apr 15, 2024 | 40.12 | 40.20 | 39.83 | 39.86 | 1,743 | -0.25(-0.62%) |
Apr 12, 2024 | 40.29 | 40.29 | 40.01 | 40.11 | 3,085 | -0.32(-0.79%) |
Apr 11, 2024 | 40.19 | 40.44 | 40.19 | 40.43 | 4,411 | +0.17(+0.43%) |
Apr 10, 2024 | 40.10 | 40.28 | 40.10 | 40.26 | 6,571 | -0.19(-0.47%) |
Apr 09, 2024 | 40.39 | 40.45 | 40.35 | 40.45 | 1,238 | +0.05(+0.12%) |
Apr 08, 2024 | 40.42 | 40.46 | 40.40 | 40.40 | 4,693 | -0.02(-0.04%) |
Apr 05, 2024 | 40.32 | 40.45 | 40.32 | 40.42 | 9,916 | +0.20(+0.51%) |
Apr 04, 2024 | 40.54 | 40.55 | 40.18 | 40.21 | 1,698 | -0.23(-0.57%) |
Apr 03, 2024 | 40.30 | 40.45 | 40.30 | 40.44 | 6,339 | +0.03(+0.06%) |
Apr 02, 2024 | 40.38 | 40.42 | 40.33 | 40.42 | 4,035 | -0.14(-0.34%) |
Apr 01, 2024 | 40.55 | 40.55 | 40.48 | 40.55 | 4,397 | -0.05(-0.12%) |
Mar 28, 2024 | 40.60 | 40.60 | 40.54 | 40.60 | 6,528 | +0.07(+0.18%) |
Mar 27, 2024 | 40.52 | 40.53 | 40.42 | 40.53 | 8,533 | +0.11(+0.28%) |
Mar 26, 2024 | 40.46 | 40.47 | 40.42 | 40.42 | 1,577 | -0.01(-0.03%) |
Mar 25, 2024 | 40.45 | 40.48 | 40.42 | 40.43 | 1,732 | -0.07(-0.18%) |
Mar 22, 2024 | 40.46 | 40.51 | 40.46 | 40.50 | 11,500 | +0.00(+0.01%) |
Mar 21, 2024 | 40.50 | 40.52 | 40.48 | 40.50 | 1,655 | +0.07(+0.18%) |
Mar 20, 2024 | 40.27 | 40.46 | 40.23 | 40.43 | 2,301 | +0.16(+0.39%) |
Mar 19, 2024 | 40.14 | 40.27 | 40.14 | 40.27 | 728 | +0.12(+0.31%) |
Mar 18, 2024 | 40.23 | 40.23 | 40.14 | 40.14 | 6,964 | +0.13(+0.32%) |
Mar 15, 2024 | 40.05 | 40.06 | 40.00 | 40.02 | 4,717 | -0.12(-0.29%) |
Mar 14, 2024 | 40.24 | 40.24 | 40.06 | 40.13 | 1,952 | -0.07(-0.18%) |
Mar 13, 2024 | 40.14 | 40.24 | 40.14 | 40.21 | 3,104 | -0.03(-0.09%) |
Mar 12, 2024 | 40.15 | 40.24 | 39.96 | 40.24 | 6,502 | +0.21(+0.52%) |
Mar 11, 2024 | 39.94 | 40.03 | 39.93 | 40.03 | 5,920 | -0.00(-0.00%) |
Mar 08, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 5,070 | -0.16(-0.39%) |
Mar 07, 2024 | 40.04 | 40.19 | 40.04 | 40.19 | 11,779 | +0.26(+0.65%) |
Mar 06, 2024 | 39.98 | 40.04 | 39.91 | 39.93 | 13,036 | +0.07(+0.18%) |
Mar 05, 2024 | 39.94 | 39.94 | 39.74 | 39.86 | 12,903 | -0.21(-0.51%) |
Mar 04, 2024 | 40.06 | 40.11 | 40.06 | 40.07 | 870 | -0.03(-0.08%) |
Mar 01, 2024 | 40.01 | 40.10 | 40.01 | 40.10 | 4,600 | +0.13(+0.32%) |
Feb 29, 2024 | 39.90 | 39.97 | 39.84 | 39.97 | 3,761 | +0.14(+0.34%) |
Feb 28, 2024 | 39.84 | 39.84 | 39.80 | 39.84 | 8,839 | -0.04(-0.09%) |
Feb 27, 2024 | 39.81 | 39.87 | 39.79 | 39.87 | 7,872 | +0.08(+0.20%) |
Feb 26, 2024 | 39.87 | 39.90 | 39.79 | 39.79 | 24,767 | -0.09(-0.23%) |
Feb 23, 2024 | 40.00 | 40.00 | 39.88 | 39.88 | 4,393 | -0.01(-0.02%) |
Feb 22, 2024 | 39.80 | 39.89 | 39.77 | 39.89 | 3,532 | +0.48(+1.21%) |
Feb 21, 2024 | 39.39 | 39.42 | 39.27 | 39.41 | 5,142 | +0.03(+0.08%) |
Feb 20, 2024 | 39.38 | 39.38 | 39.37 | 39.38 | 1,266 | -0.16(-0.40%) |
Feb 16, 2024 | 39.52 | 39.61 | 39.52 | 39.54 | 1,105 | -0.09(-0.22%) |
Feb 15, 2024 | 39.55 | 39.62 | 39.52 | 39.62 | 2,552 | +0.15(+0.39%) |
Feb 14, 2024 | 39.42 | 39.47 | 39.38 | 39.47 | 5,027 | +0.24(+0.61%) |
Feb 13, 2024 | 39.33 | 39.33 | 39.09 | 39.23 | 3,578 | -0.33(-0.83%) |
Feb 12, 2024 | 39.65 | 39.69 | 39.56 | 39.56 | 74,392 | -0.06(-0.14%) |
Feb 09, 2024 | 39.53 | 39.62 | 39.53 | 39.62 | 3,791 | +0.16(+0.40%) |
Feb 08, 2024 | 39.45 | 39.51 | 39.43 | 39.46 | 7,231 | -0.01(-0.03%) |
Feb 07, 2024 | 39.40 | 39.54 | 39.40 | 39.47 | 5,971 | +0.19(+0.48%) |
Feb 06, 2024 | 39.25 | 39.32 | 39.20 | 39.28 | 12,196 | +0.05(+0.13%) |
Feb 05, 2024 | 39.25 | 39.34 | 39.11 | 39.23 | 17,466 | -0.10(-0.25%) |
Feb 02, 2024 | 39.15 | 39.37 | 39.15 | 39.33 | 5,295 | +0.20(+0.51%) |