Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.27 | 40.28 | 39.77 | 40.10 | 421,247 | -0.28(-0.69%) |
Apr 29, 2024 | 39.85 | 40.65 | 39.85 | 40.38 | 495,550 | +0.57(+1.43%) |
Apr 26, 2024 | 39.43 | 41.02 | 38.74 | 39.82 | 571,055 | -0.26(-0.65%) |
Apr 25, 2024 | 39.84 | 40.53 | 39.58 | 40.07 | 419,383 | +0.20(+0.50%) |
Apr 24, 2024 | 39.91 | 40.26 | 39.30 | 39.88 | 380,616 | -0.35(-0.87%) |
Apr 23, 2024 | 39.62 | 40.65 | 38.95 | 40.22 | 468,978 | +0.51(+1.28%) |
Apr 22, 2024 | 39.99 | 40.18 | 39.56 | 39.72 | 357,529 | +0.03(+0.08%) |
Apr 19, 2024 | 38.66 | 39.92 | 38.66 | 39.69 | 495,959 | +1.06(+2.74%) |
Apr 18, 2024 | 39.05 | 39.30 | 38.48 | 38.63 | 615,233 | -0.31(-0.79%) |
Apr 17, 2024 | 39.79 | 40.57 | 38.76 | 38.94 | 460,244 | -1.72(-4.24%) |
Apr 16, 2024 | 40.47 | 40.75 | 39.96 | 40.66 | 462,366 | +0.14(+0.34%) |
Apr 15, 2024 | 40.63 | 40.88 | 40.19 | 40.52 | 306,502 | -0.28(-0.68%) |
Apr 12, 2024 | 40.87 | 40.99 | 40.30 | 40.80 | 484,891 | -0.40(-0.97%) |
Apr 11, 2024 | 41.34 | 41.66 | 41.17 | 41.20 | 296,008 | -0.03(-0.07%) |
Apr 10, 2024 | 41.95 | 41.98 | 40.67 | 41.23 | 366,169 | -1.49(-3.48%) |
Apr 09, 2024 | 42.87 | 43.12 | 42.21 | 42.72 | 330,402 | -0.17(-0.40%) |
Apr 08, 2024 | 42.62 | 43.28 | 42.59 | 42.89 | 313,662 | +0.61(+1.44%) |
Apr 05, 2024 | 41.30 | 42.36 | 41.28 | 42.28 | 344,448 | +0.67(+1.61%) |
Apr 04, 2024 | 41.68 | 42.64 | 41.59 | 41.61 | 378,892 | -0.07(-0.17%) |
Apr 03, 2024 | 41.04 | 41.73 | 41.04 | 41.68 | 249,494 | +0.64(+1.56%) |
Apr 02, 2024 | 41.43 | 41.43 | 40.61 | 41.04 | 416,976 | -0.65(-1.55%) |
Apr 01, 2024 | 42.85 | 42.85 | 41.47 | 41.69 | 325,784 | -1.41(-3.26%) |
Mar 28, 2024 | 42.88 | 43.11 | 43.11 | 43.10 | 356,835 | +0.27(+0.63%) |
Mar 27, 2024 | 41.61 | 42.87 | 41.48 | 42.83 | 338,718 | +1.57(+3.79%) |
Mar 26, 2024 | 41.50 | 41.53 | 40.97 | 41.26 | 235,278 | +0.13(+0.32%) |
Mar 25, 2024 | 41.47 | 41.79 | 40.98 | 41.13 | 233,187 | -0.37(-0.89%) |
Mar 22, 2024 | 42.21 | 42.31 | 41.40 | 41.50 | 267,035 | -0.49(-1.16%) |
Mar 21, 2024 | 41.36 | 42.13 | 41.28 | 41.99 | 353,992 | +0.61(+1.47%) |
Mar 20, 2024 | 40.66 | 41.54 | 40.53 | 41.38 | 353,108 | +0.53(+1.29%) |
Mar 19, 2024 | 40.65 | 41.40 | 40.40 | 40.85 | 358,744 | +0.15(+0.37%) |
Mar 18, 2024 | 40.98 | 41.78 | 40.61 | 40.70 | 472,760 | -0.42(-1.02%) |
Mar 15, 2024 | 41.02 | 41.84 | 40.76 | 41.12 | 1,298,107 | -0.09(-0.22%) |
Mar 14, 2024 | 42.04 | 42.19 | 41.02 | 41.21 | 492,551 | -0.95(-2.25%) |
Mar 13, 2024 | 42.08 | 42.47 | 41.90 | 42.16 | 298,722 | -0.07(-0.17%) |
Mar 12, 2024 | 41.99 | 42.32 | 41.71 | 42.23 | 507,238 | +0.15(+0.36%) |
Mar 11, 2024 | 42.12 | 42.31 | 41.86 | 42.08 | 258,733 | -0.32(-0.75%) |
Mar 08, 2024 | 43.05 | 43.38 | 42.19 | 42.40 | 268,948 | -0.23(-0.54%) |
Mar 07, 2024 | 42.64 | 42.99 | 42.08 | 42.63 | 317,569 | +0.28(+0.67%) |
Mar 06, 2024 | 42.51 | 42.75 | 42.22 | 42.34 | 428,758 | +0.38(+0.90%) |
Mar 05, 2024 | 41.95 | 42.77 | 41.88 | 41.97 | 492,686 | -0.15(-0.35%) |
Mar 04, 2024 | 42.52 | 43.30 | 42.05 | 42.11 | 692,154 | +0.18(+0.43%) |
Mar 01, 2024 | 42.58 | 42.58 | 41.37 | 41.94 | 1,217,489 | -0.35(-0.82%) |
Feb 29, 2024 | 43.72 | 43.92 | 42.05 | 42.28 | 2,300,731 | -0.88(-2.05%) |
Feb 28, 2024 | 43.38 | 43.67 | 42.92 | 43.17 | 336,159 | -0.67(-1.52%) |
Feb 27, 2024 | 43.72 | 44.19 | 43.45 | 43.83 | 380,111 | +0.37(+0.85%) |
Feb 26, 2024 | 43.88 | 44.35 | 43.46 | 43.47 | 347,007 | -0.73(-1.64%) |
Feb 23, 2024 | 43.80 | 44.45 | 43.57 | 44.19 | 417,314 | +0.52(+1.18%) |
Feb 22, 2024 | 43.33 | 43.97 | 43.17 | 43.68 | 524,361 | +0.26(+0.60%) |
Feb 21, 2024 | 42.76 | 43.48 | 42.76 | 43.42 | 377,786 | +0.70(+1.63%) |
Feb 20, 2024 | 43.67 | 43.67 | 42.66 | 42.72 | 491,671 | -1.53(-3.46%) |
Feb 16, 2024 | 45.05 | 45.31 | 44.15 | 44.25 | 540,798 | -0.99(-2.20%) |
Feb 15, 2024 | 44.63 | 45.69 | 44.63 | 45.25 | 493,744 | +0.80(+1.79%) |
Feb 14, 2024 | 44.88 | 45.07 | 44.25 | 44.45 | 462,650 | -0.10(-0.22%) |
Feb 13, 2024 | 44.17 | 45.28 | 44.00 | 44.55 | 678,783 | -1.06(-2.33%) |
Feb 12, 2024 | 44.88 | 46.15 | 44.88 | 45.61 | 476,133 | +0.88(+1.98%) |
Feb 09, 2024 | 44.20 | 45.64 | 43.74 | 44.73 | 409,349 | +0.65(+1.47%) |
Feb 08, 2024 | 43.55 | 44.34 | 43.12 | 44.08 | 446,436 | +0.33(+0.75%) |
Feb 07, 2024 | 44.39 | 44.53 | 43.60 | 43.75 | 583,131 | -0.40(-0.90%) |
Feb 06, 2024 | 42.91 | 44.49 | 42.84 | 44.15 | 623,511 | +1.19(+2.78%) |
Feb 05, 2024 | 43.64 | 43.65 | 42.39 | 42.96 | 1,035,851 | -1.12(-2.55%) |
Feb 02, 2024 | 44.44 | 45.40 | 42.30 | 44.08 | 903,471 | -0.85(-1.88%) |