Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.70 | 40.76 | 40.40 | 40.46 | 1,060,530 | -0.20(-0.49%) |
Apr 29, 2024 | 40.72 | 40.74 | 40.56 | 40.66 | 334,523 | -0.03(-0.07%) |
Apr 26, 2024 | 40.44 | 40.72 | 40.40 | 40.69 | 482,972 | +0.51(+1.27%) |
Apr 25, 2024 | 39.92 | 40.22 | 39.83 | 40.18 | 847,797 | -0.25(-0.62%) |
Apr 24, 2024 | 40.54 | 40.70 | 40.30 | 40.43 | 648,956 | -0.05(-0.12%) |
Apr 23, 2024 | 40.29 | 40.51 | 40.25 | 40.48 | 524,791 | +0.30(+0.75%) |
Apr 22, 2024 | 40.00 | 40.29 | 39.90 | 40.18 | 1,163,244 | +0.48(+1.21%) |
Apr 19, 2024 | 39.66 | 39.78 | 39.60 | 39.70 | 419,821 | +0.02(+0.05%) |
Apr 18, 2024 | 39.70 | 39.88 | 39.62 | 39.68 | 891,063 | -0.03(-0.08%) |
Apr 17, 2024 | 39.94 | 39.96 | 39.60 | 39.71 | 795,378 | -0.10(-0.25%) |
Apr 16, 2024 | 39.85 | 39.95 | 39.66 | 39.81 | 1,397,340 | -0.31(-0.77%) |
Apr 15, 2024 | 40.64 | 40.70 | 40.08 | 40.12 | 800,704 | -0.03(-0.07%) |
Apr 12, 2024 | 40.42 | 40.54 | 40.10 | 40.15 | 771,188 | -0.39(-0.96%) |
Apr 11, 2024 | 40.50 | 40.64 | 40.16 | 40.54 | 570,554 | +0.12(+0.30%) |
Apr 10, 2024 | 40.25 | 40.50 | 40.21 | 40.42 | 1,318,825 | -0.12(-0.30%) |
Apr 09, 2024 | 40.65 | 40.67 | 40.36 | 40.54 | 472,052 | -0.08(-0.20%) |
Apr 08, 2024 | 40.64 | 40.65 | 40.53 | 40.62 | 581,560 | +0.22(+0.54%) |
Apr 05, 2024 | 40.34 | 40.48 | 40.25 | 40.40 | 566,065 | +0.15(+0.37%) |
Apr 04, 2024 | 40.80 | 40.82 | 40.22 | 40.25 | 599,901 | -0.38(-0.94%) |
Apr 03, 2024 | 40.48 | 40.69 | 40.48 | 40.63 | 583,133 | +0.05(+0.12%) |
Apr 02, 2024 | 40.54 | 40.58 | 40.45 | 40.58 | 977,925 | -0.34(-0.83%) |
Apr 01, 2024 | 41.80 | 41.80 | 40.86 | 40.92 | 1,155,005 | -0.01(-0.02%) |
Mar 28, 2024 | 40.84 | 40.95 | 40.95 | 40.93 | 733,568 | -0.04(-0.10%) |
Mar 27, 2024 | 40.86 | 40.97 | 40.84 | 40.97 | 512,046 | +0.25(+0.61%) |
Mar 26, 2024 | 40.80 | 40.84 | 40.71 | 40.72 | 527,489 | +0.12(+0.30%) |
Mar 25, 2024 | 40.57 | 40.71 | 40.54 | 40.60 | 417,324 | -0.16(-0.39%) |
Mar 22, 2024 | 40.78 | 40.80 | 40.68 | 40.76 | 362,059 | +0.05(+0.12%) |
Mar 21, 2024 | 40.63 | 40.77 | 40.63 | 40.71 | 510,919 | +0.21(+0.52%) |
Mar 20, 2024 | 40.30 | 40.51 | 40.26 | 40.50 | 493,039 | +0.31(+0.77%) |
Mar 19, 2024 | 40.13 | 40.28 | 40.05 | 40.19 | 491,521 | +0.19(+0.47%) |
Mar 18, 2024 | 40.04 | 40.14 | 39.96 | 40.00 | 621,292 | +0.06(+0.15%) |
Mar 15, 2024 | 39.97 | 40.03 | 39.81 | 39.94 | 630,883 | +0.10(+0.25%) |
Mar 14, 2024 | 40.03 | 40.03 | 39.72 | 39.84 | 788,336 | -0.13(-0.33%) |
Mar 13, 2024 | 39.92 | 40.00 | 39.91 | 39.97 | 525,226 | -0.01(-0.03%) |
Mar 12, 2024 | 39.75 | 39.98 | 39.66 | 39.98 | 436,161 | +0.37(+0.93%) |
Mar 11, 2024 | 39.56 | 39.62 | 39.44 | 39.61 | 354,706 | -0.20(-0.50%) |
Mar 08, 2024 | 39.98 | 40.02 | 39.75 | 39.81 | 544,154 | -0.19(-0.47%) |
Mar 07, 2024 | 39.91 | 40.07 | 39.90 | 40.00 | 397,819 | +0.24(+0.60%) |
Mar 06, 2024 | 39.74 | 39.84 | 39.70 | 39.76 | 375,101 | +0.32(+0.81%) |
Mar 05, 2024 | 39.57 | 39.63 | 39.34 | 39.44 | 671,172 | -0.12(-0.30%) |
Mar 04, 2024 | 39.54 | 39.63 | 39.47 | 39.56 | 519,244 | -0.08(-0.20%) |
Mar 01, 2024 | 39.54 | 39.64 | 39.42 | 39.64 | 435,854 | +0.32(+0.81%) |
Feb 29, 2024 | 39.33 | 39.34 | 39.12 | 39.32 | 405,029 | +0.14(+0.36%) |
Feb 28, 2024 | 39.19 | 39.23 | 39.14 | 39.18 | 369,798 | -0.18(-0.46%) |
Feb 27, 2024 | 39.29 | 39.37 | 39.27 | 39.36 | 513,416 | +0.09(+0.23%) |
Feb 26, 2024 | 39.35 | 39.37 | 39.23 | 39.27 | 473,278 | -0.07(-0.18%) |
Feb 23, 2024 | 39.29 | 39.55 | 39.28 | 39.34 | 400,683 | +0.06(+0.15%) |
Feb 22, 2024 | 39.20 | 39.30 | 39.16 | 39.28 | 513,703 | +0.40(+1.03%) |
Feb 21, 2024 | 38.77 | 38.88 | 38.73 | 38.88 | 439,763 | +0.04(+0.10%) |
Feb 20, 2024 | 38.85 | 38.89 | 38.73 | 38.84 | 681,161 | +0.09(+0.23%) |
Feb 16, 2024 | 38.79 | 38.88 | 38.72 | 38.75 | 584,298 | +0.06(+0.16%) |
Feb 15, 2024 | 38.47 | 38.70 | 38.45 | 38.69 | 647,704 | +0.27(+0.70%) |
Feb 14, 2024 | 38.28 | 38.43 | 38.23 | 38.42 | 581,434 | +0.35(+0.92%) |
Feb 13, 2024 | 38.16 | 38.21 | 37.94 | 38.07 | 520,337 | -0.27(-0.70%) |
Feb 12, 2024 | 38.27 | 38.43 | 38.27 | 38.34 | 383,954 | +0.07(+0.18%) |
Feb 09, 2024 | 38.17 | 38.28 | 38.06 | 38.27 | 514,109 | +0.11(+0.29%) |
Feb 08, 2024 | 38.22 | 38.23 | 38.07 | 38.16 | 415,442 | +0.02(+0.05%) |
Feb 07, 2024 | 38.15 | 38.17 | 38.05 | 38.14 | 763,831 | -0.02(-0.05%) |
Feb 06, 2024 | 38.02 | 38.16 | 38.01 | 38.16 | 565,288 | +0.12(+0.32%) |
Feb 05, 2024 | 38.00 | 38.12 | 37.87 | 38.04 | 558,617 | -0.01(-0.03%) |
Feb 02, 2024 | 37.99 | 38.08 | 37.89 | 38.05 | 918,721 | +0.03(+0.08%) |