Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.46 | 43.46 | 43.33 | 43.33 | 7,739 | -0.15(-0.35%) |
Apr 29, 2024 | 43.45 | 43.51 | 43.44 | 43.48 | 14,122 | +0.08(+0.19%) |
Apr 26, 2024 | 43.42 | 43.42 | 43.38 | 43.40 | 9,453 | +0.07(+0.16%) |
Apr 25, 2024 | 43.21 | 43.33 | 43.15 | 43.33 | 3,561 | -0.05(-0.12%) |
Apr 24, 2024 | 43.50 | 43.50 | 43.15 | 43.38 | 54,040 | -0.08(-0.18%) |
Apr 23, 2024 | 43.37 | 43.50 | 43.37 | 43.46 | 35,774 | +0.15(+0.36%) |
Apr 22, 2024 | 43.17 | 43.30 | 43.17 | 43.30 | 1,190 | +0.17(+0.39%) |
Apr 19, 2024 | 43.07 | 43.19 | 43.07 | 43.14 | 7,730 | +0.05(+0.12%) |
Apr 18, 2024 | 43.00 | 43.09 | 43.00 | 43.09 | 3,359 | +0.07(+0.16%) |
Apr 17, 2024 | 43.18 | 43.18 | 42.99 | 43.02 | 3,583 | +0.02(+0.04%) |
Apr 16, 2024 | 43.12 | 43.12 | 42.98 | 43.00 | 7,299 | -0.10(-0.24%) |
Apr 15, 2024 | 43.33 | 43.33 | 43.07 | 43.10 | 4,664 | -0.21(-0.48%) |
Apr 12, 2024 | 43.49 | 43.49 | 43.26 | 43.31 | 18,999 | -0.03(-0.07%) |
Apr 11, 2024 | 43.38 | 43.38 | 43.27 | 43.34 | 7,091 | -0.04(-0.10%) |
Apr 10, 2024 | 43.42 | 43.49 | 43.35 | 43.38 | 7,862 | -0.27(-0.62%) |
Apr 09, 2024 | 43.67 | 43.69 | 43.60 | 43.65 | 3,735 | +0.10(+0.23%) |
Apr 08, 2024 | 43.57 | 43.62 | 43.50 | 43.56 | 49,566 | +0.09(+0.20%) |
Apr 05, 2024 | 43.45 | 43.51 | 43.45 | 43.47 | 4,627 | -0.04(-0.08%) |
Apr 04, 2024 | 43.59 | 43.65 | 43.49 | 43.51 | 14,356 | -0.02(-0.06%) |
Apr 03, 2024 | 43.48 | 43.56 | 43.39 | 43.53 | 7,942 | +0.05(+0.11%) |
Apr 02, 2024 | 43.49 | 43.50 | 43.43 | 43.48 | 7,274 | -0.11(-0.26%) |
Apr 01, 2024 | 43.69 | 43.69 | 43.54 | 43.60 | 5,851 | -0.10(-0.23%) |
Mar 28, 2024 | 43.75 | 43.76 | 43.66 | 43.69 | 6,549 | -0.07(-0.16%) |
Mar 27, 2024 | 43.65 | 43.76 | 43.64 | 43.76 | 8,310 | +0.17(+0.39%) |
Mar 26, 2024 | 43.63 | 43.64 | 43.59 | 43.60 | 2,957 | -0.07(-0.16%) |
Mar 25, 2024 | 43.65 | 43.70 | 43.58 | 43.66 | 16,968 | -0.04(-0.08%) |
Mar 22, 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 4,966 | -0.03(-0.07%) |
Mar 21, 2024 | 43.77 | 43.88 | 43.68 | 43.73 | 11,921 | -0.05(-0.12%) |
Mar 20, 2024 | 43.63 | 43.83 | 43.62 | 43.79 | 14,780 | +0.09(+0.21%) |
Mar 19, 2024 | 43.61 | 43.70 | 43.56 | 43.69 | 5,428 | +0.12(+0.28%) |
Mar 18, 2024 | 43.67 | 43.67 | 43.53 | 43.57 | 12,327 | +0.04(+0.09%) |
Mar 15, 2024 | 43.52 | 43.56 | 43.50 | 43.53 | 4,884 | +0.01(+0.01%) |
Mar 14, 2024 | 43.72 | 43.72 | 43.52 | 43.53 | 6,275 | -0.17(-0.39%) |
Mar 13, 2024 | 43.62 | 43.76 | 43.62 | 43.70 | 9,428 | +0.07(+0.16%) |
Mar 12, 2024 | 43.72 | 43.72 | 43.60 | 43.63 | 8,808 | +0.00(+0.00%) |
Mar 11, 2024 | 43.64 | 43.65 | 43.60 | 43.63 | 9,058 | -0.02(-0.04%) |
Mar 08, 2024 | 43.66 | 43.78 | 43.65 | 43.65 | 17,156 | +0.06(+0.13%) |
Mar 07, 2024 | 43.59 | 43.61 | 43.57 | 43.59 | 13,875 | +0.04(+0.10%) |
Mar 06, 2024 | 43.60 | 43.60 | 43.51 | 43.55 | 14,407 | +0.06(+0.14%) |
Mar 05, 2024 | 43.54 | 43.54 | 43.43 | 43.49 | 10,667 | -0.03(-0.06%) |
Mar 04, 2024 | 43.46 | 43.53 | 43.45 | 43.51 | 11,467 | +0.03(+0.07%) |
Mar 01, 2024 | 43.41 | 43.52 | 43.40 | 43.48 | 20,617 | +0.13(+0.30%) |
Feb 29, 2024 | 43.46 | 43.46 | 43.32 | 43.35 | 10,108 | +0.00(+0.01%) |
Feb 28, 2024 | 43.29 | 43.39 | 43.27 | 43.35 | 10,999 | +0.07(+0.17%) |
Feb 27, 2024 | 43.29 | 43.29 | 43.24 | 43.27 | 8,371 | +0.01(+0.01%) |
Feb 26, 2024 | 43.34 | 43.34 | 43.25 | 43.27 | 16,095 | -0.08(-0.18%) |
Feb 23, 2024 | 43.21 | 43.50 | 43.21 | 43.35 | 35,710 | +0.12(+0.28%) |
Feb 22, 2024 | 43.24 | 43.24 | 43.15 | 43.23 | 16,208 | +0.20(+0.47%) |
Feb 21, 2024 | 43.15 | 43.15 | 42.99 | 43.02 | 19,731 | -0.07(-0.15%) |
Feb 20, 2024 | 43.04 | 43.10 | 43.04 | 43.09 | 9,962 | +0.03(+0.06%) |
Feb 16, 2024 | 43.15 | 43.15 | 43.01 | 43.06 | 9,454 | -0.10(-0.22%) |
Feb 15, 2024 | 43.09 | 43.21 | 43.06 | 43.16 | 5,829 | +0.10(+0.24%) |
Feb 14, 2024 | 42.98 | 43.09 | 42.98 | 43.06 | 9,933 | +0.13(+0.30%) |
Feb 13, 2024 | 42.96 | 43.00 | 42.89 | 42.93 | 15,856 | -0.24(-0.56%) |
Feb 12, 2024 | 43.34 | 43.34 | 43.17 | 43.17 | 10,330 | -0.03(-0.07%) |
Feb 09, 2024 | 43.21 | 43.26 | 43.17 | 43.20 | 8,657 | +0.02(+0.05%) |
Feb 08, 2024 | 43.15 | 43.18 | 43.11 | 43.18 | 12,185 | +0.04(+0.09%) |
Feb 07, 2024 | 43.08 | 43.20 | 43.06 | 43.14 | 16,374 | +0.05(+0.12%) |
Feb 06, 2024 | 42.94 | 43.18 | 42.94 | 43.09 | 7,115 | +0.15(+0.36%) |
Feb 05, 2024 | 42.88 | 42.96 | 42.88 | 42.94 | 6,594 | -0.15(-0.34%) |
Feb 02, 2024 | 43.04 | 43.14 | 43.03 | 43.08 | 12,532 | -0.12(-0.27%) |