Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.76 | 40.81 | 39.58 | 39.59 | 30,210 | -0.96(-2.37%) |
Apr 29, 2024 | 40.47 | 41.44 | 40.47 | 40.55 | 14,245 | +0.00(+0.00%) |
Apr 26, 2024 | 40.76 | 41.32 | 40.47 | 40.55 | 28,967 | -0.01(-0.02%) |
Apr 25, 2024 | 40.46 | 41.06 | 40.24 | 40.56 | 9,834 | -0.23(-0.56%) |
Apr 24, 2024 | 42.18 | 42.18 | 40.69 | 40.78 | 23,786 | -1.02(-2.45%) |
Apr 23, 2024 | 41.20 | 41.97 | 41.08 | 41.81 | 10,763 | +0.87(+2.11%) |
Apr 22, 2024 | 40.37 | 41.28 | 40.16 | 40.94 | 37,348 | +0.63(+1.57%) |
Apr 19, 2024 | 38.96 | 41.17 | 38.77 | 40.31 | 16,658 | +1.44(+3.72%) |
Apr 18, 2024 | 38.18 | 39.02 | 38.18 | 38.86 | 18,059 | +0.50(+1.32%) |
Apr 17, 2024 | 37.70 | 38.47 | 37.70 | 38.36 | 47,686 | +0.83(+2.20%) |
Apr 16, 2024 | 37.89 | 37.99 | 37.10 | 37.53 | 66,935 | -0.42(-1.11%) |
Apr 15, 2024 | 40.76 | 40.80 | 37.70 | 37.95 | 122,443 | -2.85(-6.98%) |
Apr 12, 2024 | 44.04 | 44.04 | 40.55 | 40.80 | 94,117 | -3.19(-7.25%) |
Apr 11, 2024 | 44.08 | 44.54 | 43.99 | 43.99 | 25,982 | -0.11(-0.26%) |
Apr 10, 2024 | 43.87 | 44.67 | 43.85 | 44.11 | 39,039 | +0.17(+0.38%) |
Apr 09, 2024 | 44.06 | 44.24 | 43.84 | 43.94 | 22,366 | +0.06(+0.13%) |
Apr 08, 2024 | 43.24 | 44.51 | 43.24 | 43.88 | 38,327 | +0.57(+1.31%) |
Apr 05, 2024 | 42.61 | 43.39 | 42.50 | 43.31 | 17,447 | +0.67(+1.56%) |
Apr 04, 2024 | 42.09 | 42.75 | 41.83 | 42.65 | 29,543 | +0.84(+2.02%) |
Apr 03, 2024 | 40.86 | 42.10 | 40.67 | 41.81 | 32,510 | +1.14(+2.79%) |
Apr 02, 2024 | 40.53 | 40.94 | 40.48 | 40.67 | 22,646 | +0.20(+0.48%) |
Apr 01, 2024 | 40.75 | 40.95 | 40.47 | 40.47 | 36,672 | +0.09(+0.22%) |
Mar 28, 2024 | 39.91 | 40.32 | 39.91 | 40.39 | 35,005 | +0.42(+1.05%) |
Mar 27, 2024 | 39.91 | 40.00 | 39.91 | 39.96 | 21,310 | +0.14(+0.34%) |
Mar 26, 2024 | 39.77 | 39.88 | 39.67 | 39.83 | 25,358 | +0.29(+0.74%) |
Mar 25, 2024 | 39.60 | 39.72 | 39.51 | 39.53 | 27,347 | +0.07(+0.17%) |
Mar 22, 2024 | 39.68 | 39.68 | 39.46 | 39.46 | 23,140 | -0.09(-0.22%) |
Mar 21, 2024 | 39.68 | 39.68 | 39.26 | 39.55 | 27,272 | +0.03(+0.07%) |
Mar 20, 2024 | 39.53 | 39.61 | 39.43 | 39.52 | 19,615 | +0.01(+0.02%) |
Mar 19, 2024 | 39.81 | 40.32 | 39.44 | 39.51 | 19,852 | +0.22(+0.55%) |
Mar 18, 2024 | 39.43 | 39.43 | 39.18 | 39.30 | 37,294 | -0.22(-0.55%) |
Mar 15, 2024 | 39.07 | 39.55 | 39.03 | 39.51 | 18,996 | +0.10(+0.25%) |
Mar 14, 2024 | 40.85 | 40.85 | 39.39 | 39.42 | 48,539 | +0.30(+0.78%) |
Mar 13, 2024 | 38.99 | 39.13 | 38.99 | 39.11 | 38,645 | +0.32(+0.82%) |
Mar 12, 2024 | 38.66 | 38.91 | 38.66 | 38.79 | 38,743 | +0.26(+0.68%) |
Mar 11, 2024 | 38.50 | 38.57 | 38.43 | 38.53 | 43,337 | +0.10(+0.25%) |
Mar 08, 2024 | 38.55 | 38.55 | 38.14 | 38.43 | 38,531 | +0.08(+0.20%) |
Mar 07, 2024 | 38.24 | 38.56 | 38.19 | 38.36 | 44,572 | +0.12(+0.30%) |
Mar 06, 2024 | 38.11 | 38.26 | 38.11 | 38.24 | 35,366 | +0.34(+0.89%) |
Mar 05, 2024 | 37.66 | 38.03 | 37.66 | 37.90 | 32,020 | +0.28(+0.75%) |
Mar 04, 2024 | 37.34 | 37.67 | 37.29 | 37.62 | 60,510 | +0.37(+0.99%) |
Mar 01, 2024 | 36.89 | 37.38 | 36.81 | 37.25 | 49,883 | +0.58(+1.58%) |
Feb 29, 2024 | 36.41 | 36.75 | 36.37 | 36.67 | 46,468 | +0.45(+1.23%) |
Feb 28, 2024 | 36.00 | 36.24 | 35.96 | 36.23 | 42,105 | +0.38(+1.05%) |
Feb 27, 2024 | 35.84 | 35.96 | 35.77 | 35.85 | 42,992 | +0.22(+0.63%) |
Feb 26, 2024 | 35.96 | 35.96 | 35.47 | 35.62 | 83,224 | +0.17(+0.49%) |
Feb 23, 2024 | 35.59 | 35.59 | 35.31 | 35.45 | 24,864 | +0.06(+0.18%) |
Feb 22, 2024 | 35.11 | 35.45 | 35.11 | 35.39 | 24,830 | +0.40(+1.15%) |
Feb 21, 2024 | 34.84 | 35.10 | 34.70 | 34.99 | 31,887 | +0.32(+0.92%) |
Feb 20, 2024 | 34.52 | 34.67 | 34.28 | 34.67 | 41,834 | +0.18(+0.53%) |
Feb 16, 2024 | 33.90 | 34.55 | 33.58 | 34.48 | 26,905 | +0.70(+2.06%) |
Feb 15, 2024 | 33.34 | 33.80 | 33.34 | 33.78 | 30,047 | +0.33(+0.98%) |
Feb 14, 2024 | 33.67 | 33.70 | 33.36 | 33.46 | 12,765 | +0.16(+0.48%) |
Feb 13, 2024 | 33.36 | 33.49 | 33.12 | 33.29 | 33,846 | -0.17(-0.50%) |
Feb 12, 2024 | 33.51 | 33.51 | 33.34 | 33.46 | 41,944 | +0.13(+0.40%) |
Feb 09, 2024 | 33.16 | 33.46 | 33.16 | 33.33 | 41,035 | +0.14(+0.42%) |
Feb 08, 2024 | 33.10 | 33.24 | 33.04 | 33.19 | 44,673 | +0.11(+0.33%) |
Feb 07, 2024 | 33.11 | 33.11 | 32.98 | 33.08 | 36,552 | +0.03(+0.09%) |
Feb 06, 2024 | 33.04 | 33.15 | 32.98 | 33.05 | 28,592 | +0.03(+0.09%) |
Feb 05, 2024 | 32.85 | 33.07 | 32.60 | 33.02 | 28,888 | +0.08(+0.23%) |
Feb 02, 2024 | 32.85 | 32.98 | 32.60 | 32.95 | 11,198 | +0.08(+0.23%) |