Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.92 | 39.92 | 39.81 | 39.81 | 346 | -0.18(-0.44%) |
Apr 29, 2024 | 39.94 | 39.99 | 39.91 | 39.99 | 2,816 | +0.13(+0.33%) |
Apr 26, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 101 | +0.12(+0.30%) |
Apr 25, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 113 | -0.12(-0.31%) |
Apr 24, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 7 | -0.05(-0.12%) |
Apr 23, 2024 | 39.92 | 39.92 | 39.90 | 39.91 | 1,481 | +0.17(+0.44%) |
Apr 22, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 164 | +0.21(+0.54%) |
Apr 19, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 101 | +0.05(+0.11%) |
Apr 18, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 380 | +0.06(+0.16%) |
Apr 17, 2024 | 39.37 | 39.42 | 39.37 | 39.42 | 438 | +0.03(+0.08%) |
Apr 16, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 18 | -0.14(-0.34%) |
Apr 15, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 161 | -0.26(-0.66%) |
Apr 12, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 101 | -0.05(-0.12%) |
Apr 11, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 277 | -0.03(-0.07%) |
Apr 10, 2024 | 39.82 | 39.86 | 39.82 | 39.86 | 475 | -0.36(-0.90%) |
Apr 09, 2024 | 40.17 | 40.22 | 40.17 | 40.22 | 758 | +0.08(+0.21%) |
Apr 08, 2024 | 40.02 | 40.13 | 40.02 | 40.13 | 783 | +0.14(+0.35%) |
Apr 05, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 101 | -0.04(-0.11%) |
Apr 04, 2024 | 40.16 | 40.16 | 40.04 | 40.04 | 124 | -0.04(-0.10%) |
Apr 03, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 92 | +0.04(+0.09%) |
Apr 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 218 | -0.14(-0.34%) |
Apr 01, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 175 | -0.17(-0.42%) |
Mar 28, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 102 | -0.05(-0.12%) |
Mar 27, 2024 | 40.31 | 40.40 | 40.31 | 40.40 | 450 | +0.20(+0.49%) |
Mar 26, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 47 | -0.09(-0.22%) |
Mar 25, 2024 | 40.30 | 40.34 | 40.29 | 40.29 | 558 | -0.04(-0.11%) |
Mar 22, 2024 | 40.28 | 40.33 | 40.28 | 40.33 | 1,503 | -0.01(-0.02%) |
Mar 21, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 3 | -0.09(-0.21%) |
Mar 20, 2024 | 40.38 | 40.43 | 40.38 | 40.43 | 574 | +0.07(+0.17%) |
Mar 19, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 118 | +0.18(+0.45%) |
Mar 18, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 185 | +0.07(+0.16%) |
Mar 15, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 298 | -0.01(-0.02%) |
Mar 14, 2024 | 40.24 | 40.27 | 40.12 | 40.12 | 767 | -0.20(-0.50%) |
Mar 13, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 39 | +0.08(+0.19%) |
Mar 12, 2024 | 40.27 | 40.27 | 40.22 | 40.25 | 2,176 | +0.02(+0.05%) |
Mar 11, 2024 | 40.17 | 40.23 | 40.17 | 40.23 | 409 | -0.00(-0.01%) |
Mar 08, 2024 | 40.30 | 40.30 | 40.23 | 40.23 | 392 | +0.03(+0.08%) |
Mar 07, 2024 | 40.19 | 40.23 | 40.17 | 40.20 | 636 | +0.06(+0.14%) |
Mar 06, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 106 | +0.09(+0.21%) |
Mar 05, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 7 | -0.04(-0.09%) |
Mar 04, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 289 | +0.02(+0.06%) |
Mar 01, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 106 | +0.18(+0.45%) |
Feb 29, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 68 | +0.06(+0.15%) |
Feb 28, 2024 | 39.81 | 39.83 | 39.81 | 39.83 | 235 | +0.05(+0.11%) |
Feb 27, 2024 | 39.72 | 39.78 | 39.72 | 39.78 | 794 | +0.03(+0.07%) |
Feb 26, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 70 | -0.04(-0.10%) |
Feb 23, 2024 | 39.81 | 39.81 | 39.79 | 39.79 | 707 | +0.06(+0.16%) |
Feb 22, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 3 | +0.22(+0.56%) |
Feb 21, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 8 | -0.09(-0.23%) |
Feb 20, 2024 | 39.55 | 39.59 | 39.55 | 39.59 | 353 | +0.09(+0.24%) |
Feb 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 317 | -0.13(-0.32%) |
Feb 15, 2024 | 39.60 | 39.64 | 39.60 | 39.63 | 443 | +0.14(+0.35%) |
Feb 14, 2024 | 39.44 | 39.56 | 39.44 | 39.49 | 1,439 | +0.19(+0.48%) |
Feb 13, 2024 | 39.39 | 39.39 | 39.30 | 39.30 | 131 | -0.35(-0.89%) |
Feb 12, 2024 | 39.66 | 39.67 | 39.62 | 39.65 | 1,278 | -0.05(-0.13%) |
Feb 09, 2024 | 39.64 | 39.70 | 39.64 | 39.70 | 169 | +0.09(+0.22%) |
Feb 08, 2024 | 39.69 | 39.69 | 39.61 | 39.61 | 447 | +0.02(+0.05%) |
Feb 07, 2024 | 39.53 | 39.62 | 39.53 | 39.59 | 254 | +0.04(+0.10%) |
Feb 06, 2024 | 39.52 | 39.60 | 39.52 | 39.55 | 608 | +0.16(+0.41%) |
Feb 05, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 108 | -0.21(-0.52%) |
Feb 02, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 292 | -0.18(-0.45%) |