Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.95 | 38.95 | 38.44 | 38.52 | 12,833 | -0.47(-1.21%) |
Apr 29, 2024 | 39.10 | 39.10 | 38.89 | 38.99 | 5,616 | +0.06(+0.16%) |
Apr 26, 2024 | 38.86 | 38.99 | 38.86 | 38.93 | 3,363 | +0.25(+0.65%) |
Apr 25, 2024 | 38.50 | 38.77 | 38.41 | 38.68 | 4,829 | -0.02(-0.04%) |
Apr 24, 2024 | 38.78 | 38.80 | 38.54 | 38.69 | 3,753 | -0.04(-0.09%) |
Apr 23, 2024 | 38.46 | 38.73 | 38.46 | 38.73 | 21,969 | +0.54(+1.40%) |
Apr 22, 2024 | 37.98 | 38.38 | 37.94 | 38.19 | 5,497 | +0.32(+0.84%) |
Apr 19, 2024 | 38.10 | 38.16 | 37.81 | 37.88 | 8,980 | -0.25(-0.66%) |
Apr 18, 2024 | 38.29 | 38.44 | 38.12 | 38.13 | 5,164 | -0.15(-0.39%) |
Apr 17, 2024 | 38.67 | 38.67 | 38.28 | 38.28 | 3,964 | -0.25(-0.65%) |
Apr 16, 2024 | 38.61 | 38.61 | 38.46 | 38.53 | 5,427 | -0.03(-0.08%) |
Apr 15, 2024 | 39.36 | 39.36 | 38.55 | 38.56 | 9,845 | -0.39(-1.01%) |
Apr 12, 2024 | 39.20 | 39.20 | 38.89 | 38.95 | 5,438 | -0.66(-1.68%) |
Apr 11, 2024 | 39.42 | 39.70 | 39.26 | 39.62 | 15,529 | +0.19(+0.49%) |
Apr 10, 2024 | 39.42 | 39.51 | 39.30 | 39.43 | 9,121 | -0.36(-0.91%) |
Apr 09, 2024 | 40.01 | 40.01 | 39.51 | 39.79 | 15,609 | -0.03(-0.08%) |
Apr 08, 2024 | 39.93 | 39.93 | 39.81 | 39.82 | 7,241 | -0.02(-0.05%) |
Apr 05, 2024 | 39.44 | 39.91 | 39.44 | 39.84 | 23,124 | +0.39(+0.99%) |
Apr 04, 2024 | 40.19 | 40.20 | 39.44 | 39.45 | 8,557 | -0.46(-1.15%) |
Apr 03, 2024 | 39.85 | 40.05 | 39.85 | 39.91 | 3,168 | -0.00(-0.01%) |
Apr 02, 2024 | 40.02 | 40.02 | 39.77 | 39.91 | 8,703 | -0.34(-0.85%) |
Apr 01, 2024 | 40.52 | 40.52 | 40.17 | 40.26 | 16,118 | -0.22(-0.54%) |
Mar 28, 2024 | 40.41 | 40.48 | 40.41 | 40.47 | 5,739 | +0.17(+0.41%) |
Mar 27, 2024 | 40.28 | 40.31 | 40.09 | 40.31 | 7,162 | +0.30(+0.76%) |
Mar 26, 2024 | 40.31 | 40.31 | 39.99 | 40.00 | 19,124 | -0.12(-0.29%) |
Mar 25, 2024 | 40.28 | 40.28 | 40.10 | 40.12 | 21,323 | -0.15(-0.38%) |
Mar 22, 2024 | 40.43 | 40.43 | 40.21 | 40.27 | 11,745 | -0.08(-0.20%) |
Mar 21, 2024 | 40.47 | 40.58 | 40.26 | 40.35 | 33,413 | +0.27(+0.68%) |
Mar 20, 2024 | 39.76 | 40.08 | 39.69 | 40.08 | 16,045 | +0.38(+0.97%) |
Mar 19, 2024 | 39.41 | 39.70 | 39.37 | 39.70 | 13,043 | +0.26(+0.65%) |
Mar 18, 2024 | 39.67 | 39.67 | 39.44 | 39.44 | 4,628 | +0.21(+0.53%) |
Mar 15, 2024 | 39.24 | 39.40 | 39.23 | 39.23 | 4,582 | -0.26(-0.65%) |
Mar 14, 2024 | 39.82 | 39.82 | 39.35 | 39.49 | 5,841 | -0.28(-0.70%) |
Mar 13, 2024 | 39.88 | 39.88 | 39.69 | 39.77 | 10,184 | -0.11(-0.28%) |
Mar 12, 2024 | 39.59 | 39.88 | 39.45 | 39.88 | 18,767 | +0.46(+1.17%) |
Mar 11, 2024 | 39.40 | 39.45 | 39.20 | 39.42 | 6,944 | -0.07(-0.18%) |
Mar 08, 2024 | 39.94 | 39.99 | 39.45 | 39.49 | 8,359 | -0.40(-1.01%) |
Mar 07, 2024 | 39.82 | 39.92 | 39.75 | 39.90 | 3,070 | +0.41(+1.04%) |
Mar 06, 2024 | 39.54 | 39.66 | 39.38 | 39.49 | 6,510 | +0.29(+0.73%) |
Mar 05, 2024 | 39.48 | 39.48 | 39.03 | 39.20 | 5,161 | -0.40(-1.02%) |
Mar 04, 2024 | 39.58 | 39.73 | 39.47 | 39.61 | 7,768 | +0.13(+0.33%) |