Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 41.57 | 41.57 | 41.03 | 41.04 | 26,613 | -0.09(-0.22%) |
Apr 26, 2024 | 40.75 | 41.23 | 40.71 | 41.13 | 35,295 | +0.42(+1.03%) |
Apr 25, 2024 | 40.73 | 40.73 | 40.34 | 40.71 | 13,197 | -0.16(-0.39%) |
Apr 24, 2024 | 41.29 | 41.29 | 40.80 | 40.87 | 15,027 | -0.06(-0.15%) |
Apr 23, 2024 | 40.75 | 41.05 | 40.75 | 40.93 | 14,135 | +0.26(+0.64%) |
Apr 22, 2024 | 40.21 | 40.79 | 40.21 | 40.67 | 22,761 | +0.56(+1.40%) |
Apr 19, 2024 | 40.21 | 40.45 | 40.08 | 40.11 | 31,914 | -0.10(-0.25%) |
Apr 18, 2024 | 40.43 | 40.55 | 40.21 | 40.21 | 33,373 | -0.16(-0.40%) |
Apr 17, 2024 | 40.57 | 40.83 | 40.37 | 40.37 | 29,526 | -0.10(-0.25%) |
Apr 16, 2024 | 40.57 | 40.67 | 40.47 | 40.47 | 13,961 | -0.08(-0.20%) |
Apr 15, 2024 | 40.98 | 41.34 | 40.52 | 40.55 | 26,916 | -0.38(-0.93%) |
Apr 12, 2024 | 41.46 | 41.59 | 40.93 | 40.93 | 36,645 | -0.68(-1.63%) |
Apr 11, 2024 | 41.29 | 41.70 | 41.20 | 41.61 | 26,759 | +0.37(+0.90%) |
Apr 10, 2024 | 41.19 | 41.37 | 41.07 | 41.24 | 58,584 | -0.31(-0.75%) |
Apr 09, 2024 | 41.78 | 41.78 | 41.35 | 41.55 | 31,583 | +0.06(+0.14%) |
Apr 08, 2024 | 41.70 | 41.70 | 41.43 | 41.49 | 19,752 | +0.20(+0.48%) |
Apr 05, 2024 | 41.25 | 41.55 | 41.25 | 41.29 | 36,958 | +0.17(+0.41%) |
Apr 04, 2024 | 41.62 | 41.89 | 41.11 | 41.12 | 70,186 | -0.36(-0.87%) |
Apr 03, 2024 | 41.63 | 41.68 | 41.48 | 41.48 | 26,455 | +0.06(+0.14%) |
Apr 02, 2024 | 41.50 | 41.52 | 41.35 | 41.42 | 24,586 | -0.18(-0.43%) |
Apr 01, 2024 | 41.98 | 41.99 | 41.60 | 41.60 | 41,719 | -0.17(-0.41%) |
Mar 28, 2024 | 41.50 | 41.80 | 41.50 | 41.77 | 29,971 | +0.29(+0.70%) |
Mar 27, 2024 | 41.23 | 41.49 | 41.23 | 41.48 | 64,772 | +0.27(+0.66%) |
Mar 26, 2024 | 41.40 | 41.54 | 41.17 | 41.21 | 46,514 | +0.01(+0.02%) |
Mar 25, 2024 | 41.45 | 41.80 | 41.04 | 41.20 | 72,838 | -0.06(-0.15%) |
Mar 22, 2024 | 41.10 | 41.28 | 40.90 | 41.26 | 168,559 | +0.44(+1.08%) |
Mar 21, 2024 | 40.70 | 40.88 | 40.70 | 40.82 | 17,686 | +0.43(+1.06%) |
Mar 20, 2024 | 40.30 | 40.62 | 40.21 | 40.39 | 26,350 | +0.19(+0.47%) |
Mar 19, 2024 | 39.91 | 40.20 | 39.91 | 40.20 | 18,549 | +0.10(+0.25%) |
Mar 18, 2024 | 40.00 | 40.27 | 40.00 | 40.10 | 21,273 | +0.23(+0.58%) |
Mar 15, 2024 | 40.00 | 40.02 | 39.56 | 39.87 | 56,206 | +0.15(+0.38%) |
Mar 14, 2024 | 39.98 | 40.20 | 39.72 | 39.72 | 36,605 | -0.28(-0.70%) |
Mar 13, 2024 | 39.85 | 40.00 | 39.75 | 40.00 | 22,910 | +0.18(+0.45%) |
Mar 12, 2024 | 39.42 | 39.84 | 39.42 | 39.82 | 28,741 | +0.39(+0.99%) |
Mar 11, 2024 | 39.57 | 39.65 | 39.35 | 39.43 | 13,257 | -0.15(-0.37%) |
Mar 08, 2024 | 39.58 | 39.86 | 39.54 | 39.58 | 25,121 | -0.13(-0.34%) |
Mar 07, 2024 | 39.66 | 39.80 | 39.51 | 39.71 | 20,244 | +0.33(+0.84%) |
Mar 06, 2024 | 39.45 | 39.59 | 39.24 | 39.38 | 33,411 | +0.16(+0.41%) |
Mar 05, 2024 | 39.35 | 39.51 | 39.09 | 39.22 | 33,850 | -0.26(-0.66%) |
Mar 04, 2024 | 39.32 | 39.51 | 39.20 | 39.48 | 43,416 | +0.31(+0.79%) |
Mar 01, 2024 | 38.91 | 39.26 | 38.85 | 39.17 | 55,781 | +0.34(+0.88%) |
Feb 29, 2024 | 38.68 | 38.97 | 38.68 | 38.83 | 21,896 | +0.11(+0.28%) |
Feb 28, 2024 | 38.59 | 38.79 | 38.59 | 38.72 | 20,046 | +0.13(+0.34%) |
Feb 27, 2024 | 38.71 | 38.76 | 38.59 | 38.59 | 10,733 | -0.01(-0.03%) |
Feb 26, 2024 | 38.68 | 38.90 | 38.59 | 38.60 | 30,000 | -0.15(-0.39%) |
Feb 23, 2024 | 39.02 | 39.02 | 38.74 | 38.75 | 15,447 | -0.11(-0.28%) |
Feb 22, 2024 | 38.93 | 38.97 | 38.64 | 38.86 | 9,774 | +0.31(+0.80%) |
Feb 21, 2024 | 38.52 | 38.66 | 38.40 | 38.55 | 15,842 | +0.11(+0.29%) |
Feb 20, 2024 | 38.39 | 38.57 | 38.39 | 38.44 | 22,972 | -0.12(-0.31%) |
Feb 16, 2024 | 38.62 | 38.68 | 38.41 | 38.56 | 26,953 | -0.07(-0.18%) |
Feb 15, 2024 | 38.41 | 38.69 | 38.35 | 38.63 | 31,192 | +0.26(+0.68%) |
Feb 14, 2024 | 38.29 | 38.48 | 38.28 | 38.37 | 30,935 | +0.24(+0.63%) |
Feb 13, 2024 | 38.54 | 38.54 | 38.04 | 38.13 | 32,746 | -0.54(-1.40%) |
Feb 12, 2024 | 38.58 | 38.75 | 38.58 | 38.67 | 39,078 | +0.09(+0.23%) |
Feb 09, 2024 | 38.75 | 38.75 | 38.51 | 38.58 | 53,468 | +0.02(+0.05%) |
Feb 08, 2024 | 38.62 | 38.71 | 38.50 | 38.56 | 21,185 | +0.00(+0.00%) |
Feb 07, 2024 | 38.43 | 38.62 | 38.32 | 38.56 | 66,268 | +0.25(+0.65%) |
Feb 06, 2024 | 38.14 | 38.31 | 38.12 | 38.31 | 25,556 | +0.21(+0.55%) |
Feb 05, 2024 | 38.13 | 38.13 | 37.88 | 38.10 | 33,078 | -0.06(-0.16%) |
Feb 02, 2024 | 37.87 | 38.22 | 37.78 | 38.16 | 34,983 | +0.40(+1.06%) |