Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.74 | 43.74 | 43.61 | 43.61 | 7,689 | -0.15(-0.35%) |
Apr 29, 2024 | 43.73 | 43.79 | 43.72 | 43.76 | 14,032 | +0.09(+0.19%) |
Apr 26, 2024 | 43.70 | 43.70 | 43.66 | 43.68 | 9,393 | +0.07(+0.16%) |
Apr 25, 2024 | 43.49 | 43.61 | 43.43 | 43.61 | 3,538 | -0.05(-0.12%) |
Apr 24, 2024 | 43.78 | 43.78 | 43.43 | 43.66 | 53,695 | -0.08(-0.18%) |
Apr 23, 2024 | 43.65 | 43.78 | 43.65 | 43.74 | 35,545 | +0.16(+0.36%) |
Apr 22, 2024 | 43.45 | 43.58 | 43.45 | 43.58 | 1,183 | +0.17(+0.39%) |
Apr 19, 2024 | 43.35 | 43.47 | 43.35 | 43.41 | 7,680 | +0.05(+0.12%) |
Apr 18, 2024 | 43.28 | 43.37 | 43.28 | 43.36 | 3,337 | +0.07(+0.16%) |
Apr 17, 2024 | 43.46 | 43.46 | 43.27 | 43.29 | 3,561 | +0.02(+0.04%) |
Apr 16, 2024 | 43.40 | 43.40 | 43.26 | 43.28 | 7,253 | -0.10(-0.24%) |
Apr 15, 2024 | 43.61 | 43.61 | 43.35 | 43.38 | 4,634 | -0.21(-0.48%) |
Apr 12, 2024 | 43.77 | 43.77 | 43.54 | 43.59 | 18,878 | -0.03(-0.07%) |
Apr 11, 2024 | 43.66 | 43.66 | 43.55 | 43.62 | 7,045 | -0.04(-0.10%) |
Apr 10, 2024 | 43.70 | 43.77 | 43.63 | 43.66 | 7,812 | -0.27(-0.62%) |
Apr 09, 2024 | 43.96 | 43.98 | 43.88 | 43.94 | 3,712 | +0.10(+0.23%) |
Apr 08, 2024 | 43.85 | 43.90 | 43.78 | 43.84 | 49,249 | +0.09(+0.20%) |
Apr 05, 2024 | 43.73 | 43.79 | 43.73 | 43.75 | 4,597 | -0.04(-0.08%) |
Apr 04, 2024 | 43.87 | 43.94 | 43.77 | 43.79 | 14,264 | -0.02(-0.06%) |
Apr 03, 2024 | 43.76 | 43.84 | 43.67 | 43.81 | 7,891 | +0.05(+0.11%) |
Apr 02, 2024 | 43.76 | 43.78 | 43.71 | 43.76 | 7,227 | -0.11(-0.26%) |
Apr 01, 2024 | 43.98 | 43.98 | 43.82 | 43.88 | 5,814 | -0.10(-0.23%) |
Mar 28, 2024 | 44.03 | 44.04 | 43.94 | 43.98 | 6,507 | -0.07(-0.16%) |
Mar 27, 2024 | 43.93 | 44.05 | 43.92 | 44.05 | 8,257 | +0.17(+0.39%) |
Mar 26, 2024 | 43.91 | 43.92 | 43.87 | 43.88 | 2,938 | -0.07(-0.16%) |
Mar 25, 2024 | 43.93 | 43.98 | 43.86 | 43.95 | 16,860 | -0.04(-0.08%) |
Mar 22, 2024 | 44.08 | 44.08 | 43.98 | 43.98 | 4,935 | -0.03(-0.07%) |
Mar 21, 2024 | 44.05 | 44.17 | 43.97 | 44.01 | 11,844 | -0.05(-0.12%) |
Mar 20, 2024 | 43.91 | 44.12 | 43.90 | 44.07 | 14,686 | +0.09(+0.21%) |
Mar 19, 2024 | 43.89 | 43.98 | 43.84 | 43.97 | 5,393 | +0.12(+0.28%) |
Mar 18, 2024 | 43.95 | 43.95 | 43.81 | 43.85 | 12,248 | +0.04(+0.09%) |
Mar 15, 2024 | 43.80 | 43.84 | 43.78 | 43.81 | 4,853 | +0.01(+0.01%) |
Mar 14, 2024 | 44.00 | 44.00 | 43.80 | 43.81 | 6,235 | -0.17(-0.39%) |
Mar 13, 2024 | 43.90 | 44.04 | 43.90 | 43.98 | 9,368 | +0.07(+0.16%) |
Mar 12, 2024 | 44.00 | 44.00 | 43.88 | 43.91 | 8,752 | +0.00(+0.00%) |
Mar 11, 2024 | 43.92 | 43.93 | 43.88 | 43.91 | 9,000 | -0.02(-0.04%) |
Mar 08, 2024 | 43.94 | 44.06 | 43.93 | 43.93 | 17,047 | +0.06(+0.13%) |
Mar 07, 2024 | 43.87 | 43.89 | 43.85 | 43.87 | 13,786 | +0.04(+0.10%) |
Mar 06, 2024 | 43.88 | 43.88 | 43.79 | 43.83 | 14,315 | +0.06(+0.14%) |
Mar 05, 2024 | 43.82 | 43.82 | 43.71 | 43.76 | 10,599 | -0.03(-0.06%) |
Mar 04, 2024 | 43.74 | 43.81 | 43.73 | 43.79 | 11,394 | +0.03(+0.07%) |
Mar 01, 2024 | 43.69 | 43.80 | 43.68 | 43.76 | 20,485 | +0.13(+0.30%) |
Feb 29, 2024 | 43.74 | 43.74 | 43.60 | 43.63 | 10,043 | +0.00(+0.01%) |
Feb 28, 2024 | 43.57 | 43.67 | 43.55 | 43.62 | 10,929 | +0.07(+0.17%) |
Feb 27, 2024 | 43.57 | 43.57 | 43.52 | 43.55 | 8,317 | +0.01(+0.01%) |
Feb 26, 2024 | 43.62 | 43.62 | 43.53 | 43.55 | 15,992 | -0.08(-0.18%) |
Feb 23, 2024 | 43.49 | 43.78 | 43.49 | 43.62 | 35,482 | +0.12(+0.28%) |
Feb 22, 2024 | 43.52 | 43.52 | 43.43 | 43.50 | 16,105 | +0.20(+0.47%) |
Feb 21, 2024 | 43.43 | 43.43 | 43.27 | 43.30 | 19,604 | -0.07(-0.15%) |
Feb 20, 2024 | 43.32 | 43.38 | 43.32 | 43.37 | 9,899 | +0.03(+0.06%) |
Feb 16, 2024 | 43.43 | 43.43 | 43.29 | 43.34 | 9,394 | -0.10(-0.22%) |
Feb 15, 2024 | 43.37 | 43.49 | 43.34 | 43.44 | 5,792 | +0.10(+0.24%) |
Feb 14, 2024 | 43.26 | 43.37 | 43.26 | 43.33 | 9,869 | +0.13(+0.30%) |
Feb 13, 2024 | 43.23 | 43.28 | 43.17 | 43.20 | 15,755 | -0.24(-0.56%) |
Feb 12, 2024 | 43.62 | 43.62 | 43.45 | 43.45 | 10,264 | -0.03(-0.07%) |
Feb 09, 2024 | 43.49 | 43.54 | 43.44 | 43.48 | 8,601 | +0.02(+0.05%) |
Feb 08, 2024 | 43.43 | 43.46 | 43.39 | 43.46 | 12,107 | +0.04(+0.09%) |
Feb 07, 2024 | 43.36 | 43.48 | 43.34 | 43.42 | 16,270 | +0.05(+0.12%) |
Feb 06, 2024 | 43.21 | 43.46 | 43.21 | 43.37 | 7,069 | +0.15(+0.36%) |
Feb 05, 2024 | 43.15 | 43.23 | 43.15 | 43.21 | 6,552 | -0.15(-0.34%) |
Feb 02, 2024 | 43.32 | 43.42 | 43.31 | 43.36 | 12,452 | -0.12(-0.27%) |