Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 40.89 | 41.50 | 40.67 | 40.99 | 9,730 | -0.23(-0.56%) |
Apr 24, 2024 | 42.63 | 42.63 | 41.12 | 41.22 | 23,535 | -1.04(-2.45%) |
Apr 23, 2024 | 41.64 | 42.42 | 41.52 | 42.26 | 10,650 | +0.88(+2.11%) |
Apr 22, 2024 | 40.80 | 41.71 | 40.59 | 41.38 | 36,953 | +0.64(+1.57%) |
Apr 19, 2024 | 39.38 | 41.61 | 39.18 | 40.74 | 16,482 | +1.46(+3.72%) |
Apr 18, 2024 | 38.59 | 39.44 | 38.59 | 39.28 | 17,868 | +0.51(+1.32%) |
Apr 17, 2024 | 38.10 | 38.88 | 38.10 | 38.77 | 47,182 | +0.84(+2.20%) |
Apr 16, 2024 | 38.30 | 38.40 | 37.50 | 37.94 | 66,227 | -0.42(-1.11%) |
Apr 15, 2024 | 41.20 | 41.24 | 38.10 | 38.36 | 121,148 | -2.88(-6.98%) |
Apr 12, 2024 | 44.51 | 44.52 | 40.98 | 41.24 | 93,122 | -3.22(-7.25%) |
Apr 11, 2024 | 44.55 | 45.01 | 44.46 | 44.46 | 25,707 | -0.12(-0.26%) |
Apr 10, 2024 | 44.34 | 45.14 | 44.32 | 44.58 | 38,627 | +0.17(+0.38%) |
Apr 09, 2024 | 44.53 | 44.72 | 44.31 | 44.41 | 22,129 | +0.06(+0.13%) |
Apr 08, 2024 | 43.70 | 44.98 | 43.70 | 44.35 | 37,921 | +0.57(+1.31%) |
Apr 05, 2024 | 43.06 | 43.86 | 42.95 | 43.78 | 17,262 | +0.67(+1.56%) |
Apr 04, 2024 | 42.54 | 43.20 | 42.27 | 43.10 | 29,230 | +0.85(+2.02%) |
Apr 03, 2024 | 41.29 | 42.55 | 41.10 | 42.25 | 32,166 | +1.15(+2.79%) |
Apr 02, 2024 | 40.97 | 41.38 | 40.92 | 41.10 | 22,406 | +0.20(+0.48%) |
Apr 01, 2024 | 41.18 | 41.39 | 40.91 | 40.91 | 36,284 | +0.09(+0.22%) |
Mar 28, 2024 | 40.34 | 40.75 | 40.34 | 40.82 | 34,635 | +0.43(+1.05%) |
Mar 27, 2024 | 40.34 | 40.43 | 40.34 | 40.39 | 21,085 | +0.14(+0.34%) |
Mar 26, 2024 | 40.19 | 40.30 | 40.09 | 40.25 | 25,090 | +0.30(+0.74%) |
Mar 25, 2024 | 40.02 | 40.14 | 39.94 | 39.96 | 27,058 | +0.07(+0.17%) |
Mar 22, 2024 | 40.10 | 40.10 | 39.89 | 39.89 | 22,895 | -0.09(-0.22%) |
Mar 21, 2024 | 40.10 | 40.10 | 39.68 | 39.98 | 26,984 | +0.03(+0.07%) |
Mar 20, 2024 | 39.96 | 40.03 | 39.85 | 39.95 | 19,408 | +0.01(+0.02%) |
Mar 19, 2024 | 40.23 | 40.75 | 39.86 | 39.94 | 19,642 | +0.22(+0.55%) |
Mar 18, 2024 | 39.85 | 39.85 | 39.60 | 39.72 | 36,899 | -0.22(-0.55%) |
Mar 15, 2024 | 39.49 | 39.98 | 39.45 | 39.94 | 18,795 | +0.10(+0.25%) |
Mar 14, 2024 | 41.28 | 41.28 | 39.81 | 39.84 | 48,026 | +0.31(+0.78%) |
Mar 13, 2024 | 39.40 | 39.55 | 39.40 | 39.53 | 38,236 | +0.32(+0.82%) |
Mar 12, 2024 | 39.07 | 39.32 | 39.07 | 39.21 | 38,334 | +0.26(+0.68%) |
Mar 11, 2024 | 38.91 | 38.98 | 38.84 | 38.94 | 42,878 | +0.10(+0.25%) |
Mar 08, 2024 | 38.96 | 38.96 | 38.55 | 38.84 | 38,123 | +0.08(+0.20%) |
Mar 07, 2024 | 38.65 | 38.97 | 38.60 | 38.77 | 44,101 | +0.12(+0.30%) |
Mar 06, 2024 | 38.52 | 38.67 | 38.52 | 38.65 | 34,992 | +0.34(+0.89%) |
Mar 05, 2024 | 38.06 | 38.44 | 38.06 | 38.31 | 31,681 | +0.28(+0.75%) |
Mar 04, 2024 | 37.74 | 38.07 | 37.69 | 38.02 | 59,870 | +0.37(+0.99%) |
Mar 01, 2024 | 37.29 | 37.78 | 37.20 | 37.65 | 49,356 | +0.59(+1.58%) |
Feb 29, 2024 | 36.80 | 37.14 | 36.76 | 37.06 | 45,976 | +0.45(+1.23%) |
Feb 28, 2024 | 36.39 | 36.63 | 36.34 | 36.61 | 41,660 | +0.38(+1.05%) |
Feb 27, 2024 | 36.22 | 36.35 | 36.15 | 36.23 | 42,537 | +0.23(+0.63%) |
Feb 26, 2024 | 36.35 | 36.35 | 35.85 | 36.01 | 82,344 | +0.18(+0.49%) |
Feb 23, 2024 | 35.97 | 35.97 | 35.68 | 35.83 | 24,601 | +0.06(+0.18%) |
Feb 22, 2024 | 35.49 | 35.83 | 35.49 | 35.77 | 24,568 | +0.41(+1.15%) |
Feb 21, 2024 | 35.21 | 35.48 | 35.07 | 35.36 | 31,550 | +0.32(+0.92%) |
Feb 20, 2024 | 34.89 | 35.04 | 34.65 | 35.04 | 41,392 | +0.19(+0.53%) |
Feb 16, 2024 | 34.26 | 34.92 | 33.94 | 34.85 | 26,620 | +0.70(+2.06%) |
Feb 15, 2024 | 33.70 | 34.17 | 33.70 | 34.15 | 29,729 | +0.33(+0.98%) |
Feb 14, 2024 | 34.03 | 34.06 | 33.72 | 33.81 | 12,630 | +0.16(+0.48%) |
Feb 13, 2024 | 33.71 | 33.85 | 33.48 | 33.65 | 33,488 | -0.17(-0.50%) |
Feb 12, 2024 | 33.87 | 33.87 | 33.69 | 33.82 | 41,500 | +0.14(+0.40%) |
Feb 09, 2024 | 33.51 | 33.82 | 33.51 | 33.69 | 40,601 | +0.14(+0.42%) |
Feb 08, 2024 | 33.45 | 33.60 | 33.40 | 33.55 | 44,200 | +0.11(+0.33%) |
Feb 07, 2024 | 33.46 | 33.46 | 33.34 | 33.43 | 36,165 | +0.03(+0.09%) |
Feb 06, 2024 | 33.40 | 33.51 | 33.33 | 33.40 | 28,290 | +0.03(+0.09%) |
Feb 05, 2024 | 33.20 | 33.42 | 32.95 | 33.38 | 28,583 | +0.08(+0.23%) |
Feb 02, 2024 | 33.20 | 33.33 | 32.95 | 33.30 | 11,080 | +0.08(+0.23%) |