Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.61 | 40.91 | 40.42 | 40.42 | 22,767 | -0.40(-0.98%) |
Apr 29, 2024 | 40.95 | 41.05 | 40.69 | 40.82 | 23,763 | -0.16(-0.38%) |
Apr 26, 2024 | 40.82 | 41.10 | 40.66 | 40.98 | 13,893 | +0.30(+0.73%) |
Apr 25, 2024 | 40.55 | 40.87 | 40.30 | 40.68 | 14,126 | -0.05(-0.12%) |
Apr 24, 2024 | 40.99 | 40.99 | 40.67 | 40.73 | 15,693 | -0.26(-0.63%) |
Apr 23, 2024 | 40.36 | 40.99 | 40.36 | 40.99 | 30,196 | +0.98(+2.45%) |
Apr 22, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 27,638 | +1.11(+2.85%) |
Apr 19, 2024 | 38.96 | 39.01 | 38.67 | 38.90 | 23,744 | +0.41(+1.07%) |
Apr 18, 2024 | 38.33 | 38.78 | 38.33 | 38.49 | 26,920 | +0.55(+1.45%) |
Apr 17, 2024 | 38.33 | 39.39 | 37.82 | 37.94 | 26,288 | +0.06(+0.16%) |
Apr 16, 2024 | 38.01 | 38.08 | 37.60 | 37.88 | 51,099 | -0.36(-0.94%) |
Apr 15, 2024 | 38.94 | 39.20 | 38.20 | 38.24 | 87,420 | -0.50(-1.29%) |
Apr 12, 2024 | 39.17 | 39.36 | 38.65 | 38.74 | 16,898 | -1.48(-3.68%) |
Apr 11, 2024 | 40.20 | 40.22 | 39.78 | 40.22 | 80,461 | -0.16(-0.40%) |
Apr 10, 2024 | 40.16 | 40.49 | 40.05 | 40.38 | 14,639 | -0.27(-0.66%) |
Apr 09, 2024 | 40.53 | 40.82 | 40.29 | 40.65 | 42,178 | +0.67(+1.68%) |
Apr 08, 2024 | 39.73 | 39.98 | 39.44 | 39.98 | 8,382 | +0.67(+1.70%) |
Apr 05, 2024 | 39.16 | 39.48 | 38.78 | 39.31 | 14,878 | +0.38(+0.98%) |
Apr 04, 2024 | 39.34 | 39.61 | 38.74 | 38.93 | 79,494 | -0.30(-0.76%) |
Apr 03, 2024 | 39.04 | 39.47 | 39.04 | 39.23 | 13,935 | +0.13(+0.33%) |
Apr 02, 2024 | 39.15 | 39.26 | 39.00 | 39.10 | 109,673 | -0.79(-1.98%) |
Apr 01, 2024 | 40.15 | 40.15 | 39.86 | 39.89 | 19,652 | -0.12(-0.30%) |
Mar 28, 2024 | 40.07 | 40.18 | 40.01 | 40.01 | 9,008 | -0.13(-0.32%) |
Mar 27, 2024 | 40.14 | 40.27 | 40.10 | 40.14 | 14,006 | -0.25(-0.62%) |
Mar 26, 2024 | 40.50 | 40.68 | 40.30 | 40.39 | 36,438 | -0.27(-0.66%) |
Mar 25, 2024 | 40.56 | 40.69 | 40.51 | 40.66 | 10,220 | +0.15(+0.37%) |
Mar 22, 2024 | 40.54 | 40.62 | 40.32 | 40.51 | 8,664 | -0.32(-0.78%) |
Mar 21, 2024 | 40.65 | 40.85 | 40.53 | 40.83 | 8,845 | +0.10(+0.25%) |
Mar 20, 2024 | 40.17 | 40.73 | 39.92 | 40.73 | 33,884 | +0.81(+2.03%) |
Mar 19, 2024 | 40.15 | 40.15 | 39.90 | 39.92 | 18,266 | -0.22(-0.55%) |
Mar 18, 2024 | 40.21 | 40.35 | 39.95 | 40.14 | 65,484 | -0.17(-0.42%) |
Mar 15, 2024 | 40.45 | 40.55 | 39.99 | 40.31 | 37,590 | -0.02(-0.05%) |
Mar 14, 2024 | 40.04 | 40.39 | 39.87 | 40.33 | 42,625 | +0.38(+0.95%) |
Mar 13, 2024 | 40.03 | 40.08 | 39.80 | 39.95 | 16,731 | -0.01(-0.03%) |
Mar 12, 2024 | 39.67 | 39.96 | 39.54 | 39.96 | 46,691 | +0.20(+0.50%) |
Mar 11, 2024 | 40.31 | 40.38 | 39.76 | 39.76 | 67,735 | -1.07(-2.62%) |
Mar 08, 2024 | 41.12 | 41.12 | 40.63 | 40.83 | 40,769 | -0.01(-0.02%) |
Mar 07, 2024 | 40.59 | 40.84 | 40.59 | 40.84 | 23,764 | -0.11(-0.27%) |
Mar 06, 2024 | 40.94 | 41.16 | 40.64 | 40.95 | 48,955 | +0.05(+0.12%) |
Mar 05, 2024 | 40.79 | 40.98 | 40.58 | 40.90 | 130,042 | +0.08(+0.20%) |
Mar 04, 2024 | 41.01 | 41.06 | 40.59 | 40.82 | 102,162 | +0.28(+0.69%) |
Mar 01, 2024 | 40.18 | 40.54 | 40.13 | 40.54 | 17,166 | +0.42(+1.05%) |
Feb 29, 2024 | 40.38 | 40.47 | 40.09 | 40.12 | 45,154 | +0.10(+0.25%) |
Feb 28, 2024 | 40.06 | 40.13 | 39.94 | 40.02 | 22,048 | -0.22(-0.55%) |
Feb 27, 2024 | 40.32 | 40.32 | 40.15 | 40.24 | 7,857 | -0.01(-0.02%) |
Feb 26, 2024 | 40.30 | 40.31 | 40.20 | 40.25 | 18,258 | +0.03(+0.07%) |
Feb 23, 2024 | 40.28 | 40.48 | 40.14 | 40.22 | 38,033 | -0.24(-0.59%) |
Feb 22, 2024 | 40.43 | 40.50 | 40.26 | 40.46 | 40,124 | +0.11(+0.27%) |
Feb 21, 2024 | 40.28 | 40.50 | 40.11 | 40.35 | 44,781 | -0.16(-0.39%) |
Feb 20, 2024 | 40.46 | 40.59 | 40.21 | 40.51 | 62,341 | +0.57(+1.43%) |
Feb 16, 2024 | 39.83 | 39.95 | 39.52 | 39.94 | 19,300 | +0.03(+0.08%) |
Feb 15, 2024 | 39.75 | 40.00 | 39.75 | 39.91 | 10,938 | -0.04(-0.10%) |
Feb 14, 2024 | 39.64 | 40.01 | 39.51 | 39.95 | 26,433 | +0.64(+1.63%) |
Feb 13, 2024 | 39.52 | 39.71 | 39.21 | 39.31 | 42,752 | -0.56(-1.40%) |
Feb 12, 2024 | 39.84 | 39.99 | 39.75 | 39.87 | 37,111 | -0.53(-1.31%) |
Feb 09, 2024 | 40.29 | 40.47 | 40.12 | 40.40 | 38,902 | +0.02(+0.05%) |
Feb 08, 2024 | 40.11 | 40.38 | 40.11 | 40.38 | 27,738 | +0.31(+0.77%) |
Feb 07, 2024 | 39.95 | 40.23 | 39.79 | 40.07 | 29,014 | -0.13(-0.32%) |
Feb 06, 2024 | 39.99 | 40.29 | 39.95 | 40.20 | 45,280 | +0.44(+1.11%) |
Feb 05, 2024 | 39.59 | 39.80 | 39.50 | 39.76 | 49,240 | +0.26(+0.66%) |
Feb 02, 2024 | 39.53 | 39.63 | 39.44 | 39.50 | 16,696 | -0.04(-0.10%) |