Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 39.97 | 40.06 | 39.97 | 40.06 | 534 | -0.10(-0.26%) |
Apr 24, 2024 | 40.18 | 40.18 | 40.08 | 40.16 | 2,979 | +0.04(+0.10%) |
Apr 23, 2024 | 40.05 | 40.17 | 40.05 | 40.12 | 2,309 | +0.25(+0.64%) |
Apr 22, 2024 | 39.82 | 39.97 | 39.66 | 39.87 | 5,875 | +0.24(+0.61%) |
Apr 19, 2024 | 39.75 | 39.80 | 39.57 | 39.63 | 3,634 | -0.17(-0.42%) |
Apr 18, 2024 | 39.80 | 39.89 | 39.77 | 39.79 | 3,558 | -0.05(-0.12%) |
Apr 17, 2024 | 39.88 | 39.88 | 39.74 | 39.84 | 4,394 | -0.05(-0.13%) |
Apr 16, 2024 | 39.94 | 39.98 | 39.89 | 39.89 | 2,550 | -0.05(-0.11%) |
Apr 15, 2024 | 39.95 | 39.95 | 39.87 | 39.94 | 2,120 | -0.20(-0.51%) |
Apr 12, 2024 | 40.28 | 40.28 | 40.08 | 40.14 | 3,497 | -0.26(-0.63%) |
Apr 11, 2024 | 40.22 | 40.40 | 40.22 | 40.39 | 1,407 | +0.17(+0.43%) |
Apr 10, 2024 | 40.23 | 40.25 | 40.21 | 40.22 | 2,747 | -0.18(-0.44%) |
Apr 09, 2024 | 40.28 | 40.40 | 40.28 | 40.40 | 6,593 | +0.02(+0.05%) |
Apr 08, 2024 | 40.33 | 40.41 | 40.33 | 40.38 | 8,919 | +0.01(+0.02%) |
Apr 05, 2024 | 40.33 | 40.37 | 40.26 | 40.37 | 2,566 | +0.17(+0.43%) |
Apr 04, 2024 | 40.57 | 40.57 | 40.20 | 40.20 | 6,569 | -0.19(-0.47%) |
Apr 03, 2024 | 40.28 | 40.39 | 40.28 | 40.38 | 3,416 | +0.02(+0.06%) |
Apr 02, 2024 | 40.33 | 40.36 | 40.28 | 40.36 | 6,226 | -0.08(-0.20%) |
Apr 01, 2024 | 40.43 | 40.45 | 40.40 | 40.44 | 169,332 | -0.03(-0.07%) |
Mar 28, 2024 | 40.51 | 40.51 | 40.44 | 40.47 | 8,298 | +0.01(+0.03%) |
Mar 27, 2024 | 40.44 | 40.46 | 40.34 | 40.46 | 4,851 | +0.10(+0.25%) |
Mar 26, 2024 | 40.41 | 40.41 | 40.36 | 40.36 | 2,240 | -0.01(-0.02%) |
Mar 25, 2024 | 40.32 | 40.39 | 40.32 | 40.36 | 2,384 | -0.04(-0.10%) |
Mar 22, 2024 | 40.39 | 40.42 | 40.36 | 40.40 | 1,645 | +0.01(+0.02%) |
Mar 21, 2024 | 40.35 | 40.44 | 40.35 | 40.40 | 4,217 | +0.05(+0.14%) |
Mar 20, 2024 | 40.19 | 40.34 | 40.18 | 40.34 | 5,169 | +0.13(+0.31%) |
Mar 19, 2024 | 40.09 | 40.21 | 40.08 | 40.21 | 3,449 | +0.10(+0.25%) |
Mar 18, 2024 | 40.21 | 40.21 | 40.11 | 40.11 | 3,543 | +0.11(+0.26%) |
Mar 15, 2024 | 40.02 | 40.03 | 39.96 | 40.01 | 15,091 | -0.08(-0.20%) |
Mar 14, 2024 | 40.17 | 40.20 | 40.08 | 40.09 | 1,671 | -0.06(-0.14%) |
Mar 13, 2024 | 40.12 | 40.22 | 40.11 | 40.14 | 7,662 | -0.03(-0.06%) |
Mar 12, 2024 | 40.05 | 40.17 | 40.05 | 40.17 | 5,263 | +0.16(+0.40%) |
Mar 11, 2024 | 39.95 | 40.01 | 39.95 | 40.01 | 12,279 | +0.00(+0.01%) |
Mar 08, 2024 | 40.22 | 40.22 | 40.00 | 40.01 | 3,122 | -0.08(-0.20%) |
Mar 07, 2024 | 39.95 | 40.10 | 39.95 | 40.09 | 8,757 | +0.13(+0.33%) |
Mar 06, 2024 | 40.04 | 40.04 | 39.95 | 39.95 | 604 | +0.09(+0.22%) |
Mar 05, 2024 | 39.88 | 39.90 | 39.86 | 39.87 | 74,560 | -0.17(-0.42%) |
Mar 04, 2024 | 40.06 | 40.12 | 40.02 | 40.04 | 7,046 | -0.02(-0.05%) |
Mar 01, 2024 | 39.98 | 40.06 | 39.98 | 40.06 | 3,772 | +0.13(+0.32%) |
Feb 29, 2024 | 39.88 | 39.97 | 39.83 | 39.93 | 23,847 | +0.08(+0.21%) |
Feb 28, 2024 | 39.87 | 39.88 | 39.85 | 39.85 | 3,454 | -0.02(-0.04%) |
Feb 27, 2024 | 39.83 | 39.87 | 39.82 | 39.87 | 3,691 | +0.02(+0.05%) |
Feb 26, 2024 | 39.88 | 39.88 | 39.84 | 39.84 | 5,590 | -0.02(-0.04%) |
Feb 23, 2024 | 39.88 | 39.90 | 39.84 | 39.86 | 2,870 | +0.05(+0.13%) |
Feb 22, 2024 | 39.74 | 39.86 | 39.74 | 39.81 | 161,605 | +0.29(+0.74%) |
Feb 21, 2024 | 39.41 | 39.52 | 39.40 | 39.52 | 9,348 | +0.06(+0.15%) |
Feb 20, 2024 | 39.46 | 39.46 | 39.40 | 39.46 | 16,001 | -0.12(-0.30%) |
Feb 16, 2024 | 39.63 | 39.69 | 39.58 | 39.58 | 3,983 | -0.05(-0.13%) |
Feb 15, 2024 | 39.60 | 39.65 | 39.53 | 39.63 | 8,528 | +0.09(+0.22%) |
Feb 14, 2024 | 39.42 | 39.54 | 39.40 | 39.54 | 10,288 | +0.21(+0.54%) |
Feb 13, 2024 | 39.21 | 39.42 | 39.21 | 39.33 | 5,051 | -0.29(-0.73%) |
Feb 12, 2024 | 39.70 | 39.70 | 39.58 | 39.62 | 12,836 | +0.01(+0.03%) |
Feb 09, 2024 | 39.59 | 39.69 | 39.56 | 39.61 | 4,904 | +0.08(+0.21%) |
Feb 08, 2024 | 39.61 | 39.61 | 39.49 | 39.53 | 4,306 | -0.01(-0.03%) |
Feb 07, 2024 | 39.43 | 39.58 | 39.43 | 39.54 | 2,162 | +0.15(+0.38%) |
Feb 06, 2024 | 39.34 | 39.39 | 39.29 | 39.39 | 2,033 | +0.04(+0.10%) |
Feb 05, 2024 | 39.38 | 39.41 | 39.22 | 39.35 | 7,823 | -0.04(-0.10%) |
Feb 02, 2024 | 39.25 | 39.41 | 39.21 | 39.39 | 1,541 | +0.21(+0.54%) |