Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.18 | 41.27 | 40.37 | 40.47 | 8,755 | -0.67(-1.63%) |
Apr 29, 2024 | 41.45 | 41.45 | 40.62 | 41.14 | 14,971 | -0.01(-0.02%) |
Apr 26, 2024 | 41.01 | 41.25 | 40.71 | 41.15 | 8,731 | +1.50(+3.78%) |
Apr 25, 2024 | 38.67 | 39.83 | 38.58 | 39.65 | 13,324 | -0.48(-1.20%) |
Apr 24, 2024 | 40.29 | 40.30 | 39.72 | 40.13 | 39,405 | +0.17(+0.43%) |
Apr 23, 2024 | 39.49 | 40.00 | 39.49 | 39.96 | 15,102 | +1.06(+2.72%) |
Apr 22, 2024 | 38.82 | 39.14 | 38.67 | 38.90 | 7,498 | +0.51(+1.33%) |
Apr 19, 2024 | 38.62 | 38.79 | 38.27 | 38.39 | 5,919 | -0.56(-1.44%) |
Apr 18, 2024 | 38.42 | 39.17 | 38.16 | 38.95 | 73,814 | +0.79(+2.07%) |
Apr 17, 2024 | 38.37 | 38.46 | 38.07 | 38.16 | 10,304 | -0.20(-0.52%) |
Apr 16, 2024 | 38.24 | 38.37 | 38.08 | 38.36 | 5,594 | -0.02(-0.05%) |
Apr 15, 2024 | 39.35 | 39.35 | 38.23 | 38.38 | 166,530 | -0.74(-1.89%) |
Apr 12, 2024 | 39.62 | 39.62 | 39.03 | 39.12 | 3,689 | -1.08(-2.69%) |
Apr 11, 2024 | 40.15 | 40.28 | 39.81 | 40.20 | 5,319 | +0.35(+0.88%) |
Apr 10, 2024 | 40.01 | 40.48 | 39.71 | 39.85 | 5,557 | -0.78(-1.92%) |
Apr 09, 2024 | 40.48 | 40.67 | 40.11 | 40.63 | 4,778 | +0.29(+0.72%) |
Apr 08, 2024 | 40.44 | 40.60 | 40.34 | 40.34 | 6,021 | -0.29(-0.71%) |
Apr 05, 2024 | 40.24 | 40.69 | 40.24 | 40.63 | 7,227 | +0.46(+1.15%) |
Apr 04, 2024 | 40.85 | 41.06 | 40.17 | 40.17 | 8,618 | -0.55(-1.35%) |
Apr 03, 2024 | 40.50 | 40.74 | 40.50 | 40.72 | 2,954 | +0.47(+1.17%) |
Apr 02, 2024 | 39.99 | 40.25 | 39.94 | 40.25 | 2,966 | -0.39(-0.96%) |
Apr 01, 2024 | 40.58 | 40.83 | 40.37 | 40.64 | 9,640 | +0.36(+0.89%) |
Mar 28, 2024 | 40.36 | 40.48 | 40.28 | 40.28 | 2,962 | -0.07(-0.17%) |
Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 1,946 | +0.09(+0.22%) |
Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 6,370 | +0.12(+0.30%) |
Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 4,381 | -0.15(-0.37%) |
Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 3,792 | -0.02(-0.05%) |
Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 5,917 | -0.49(-1.20%) |
Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 13,762 | +0.96(+2.41%) |
Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 14,811 | -0.28(-0.70%) |
Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 10,182 | +0.54(+1.36%) |
Mar 15, 2024 | 39.64 | 39.73 | 39.50 | 39.58 | 6,856 | -0.29(-0.73%) |
Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 3,638 | -0.77(-1.89%) |
Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 7,508 | +0.07(+0.17%) |
Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 6,963 | +0.62(+1.55%) |
Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 8,568 | +0.20(+0.50%) |
Mar 08, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 4,197 | -0.18(-0.45%) |
Mar 07, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 7,114 | +0.76(+1.94%) |
Mar 06, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 74,207 | +0.33(+0.85%) |
Mar 05, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 6,116 | -0.74(-1.87%) |
Mar 04, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 9,198 | -0.54(-1.35%) |
Mar 01, 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 6,172 | +0.66(+1.67%) |
Feb 29, 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 3,750 | -0.03(-0.08%) |
Feb 28, 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 13,112 | -0.69(-1.72%) |
Feb 27, 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 5,465 | +0.34(+0.85%) |
Feb 26, 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 3,369 | -0.29(-0.72%) |
Feb 23, 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 12,073 | -0.07(-0.17%) |
Feb 22, 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 5,950 | +0.56(+1.41%) |
Feb 21, 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 2,327 | +0.12(+0.30%) |
Feb 20, 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 7,841 | -0.48(-1.20%) |
Feb 16, 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 6,229 | -0.62(-1.53%) |
Feb 15, 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 6,705 | +0.77(+1.93%) |
Feb 14, 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 8,946 | +0.88(+2.26%) |
Feb 13, 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 41,384 | -1.22(-3.04%) |
Feb 12, 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 13,342 | +0.49(+1.23%) |
Feb 09, 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 9,596 | -0.22(-0.55%) |
Feb 08, 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 12,578 | -0.38(-0.94%) |
Feb 07, 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 7,000 | -1.17(-2.82%) |
Feb 06, 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 11,981 | +1.09(+2.70%) |
Feb 05, 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 5,127 | -0.46(-1.13%) |
Feb 02, 2024 | 39.98 | 40.84 | 39.98 | 40.84 | 21,006 | +1.98(+5.10%) |