Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 42.60 | 42.89 | 42.55 | 42.60 | 10,635 | -0.12(-0.28%) |
Apr 30, 2024 | 43.10 | 43.10 | 42.72 | 42.72 | 7,429 | -0.34(-0.79%) |
Apr 29, 2024 | 43.03 | 43.09 | 42.99 | 43.06 | 6,256 | +0.09(+0.21%) |
Apr 26, 2024 | 42.96 | 43.07 | 42.96 | 42.97 | 10,619 | +0.29(+0.68%) |
Apr 25, 2024 | 42.42 | 42.75 | 42.42 | 42.68 | 38,568 | -0.14(-0.33%) |
Apr 24, 2024 | 42.93 | 42.93 | 42.70 | 42.82 | 23,834 | +0.02(+0.05%) |
Apr 23, 2024 | 42.79 | 42.86 | 42.73 | 42.80 | 19,673 | +0.32(+0.76%) |
Apr 22, 2024 | 42.34 | 42.62 | 42.23 | 42.48 | 48,445 | +0.27(+0.63%) |
Apr 19, 2024 | 42.29 | 42.37 | 42.15 | 42.21 | 5,485 | -0.20(-0.47%) |
Apr 18, 2024 | 42.60 | 42.64 | 42.41 | 42.41 | 7,599 | -0.04(-0.09%) |
Apr 17, 2024 | 42.73 | 42.73 | 42.45 | 42.45 | 15,685 | -0.22(-0.52%) |
Apr 16, 2024 | 42.66 | 42.77 | 42.55 | 42.67 | 11,267 | -0.02(-0.06%) |
Apr 15, 2024 | 43.24 | 43.24 | 42.65 | 42.69 | 9,047 | -0.33(-0.76%) |
Apr 12, 2024 | 43.21 | 43.24 | 42.91 | 43.02 | 23,642 | -0.36(-0.82%) |
Apr 11, 2024 | 43.16 | 43.42 | 43.15 | 43.38 | 4,443 | +0.19(+0.43%) |
Apr 10, 2024 | 43.15 | 43.25 | 43.06 | 43.19 | 3,552 | -0.20(-0.46%) |
Apr 09, 2024 | 43.38 | 43.42 | 43.23 | 43.39 | 9,050 | +0.04(+0.09%) |
Apr 08, 2024 | 43.33 | 43.43 | 43.33 | 43.35 | 11,745 | +0.04(+0.09%) |
Apr 05, 2024 | 43.23 | 43.34 | 43.20 | 43.31 | 8,446 | +0.19(+0.44%) |
Apr 04, 2024 | 43.52 | 43.63 | 43.09 | 43.12 | 12,818 | -0.25(-0.58%) |
Apr 03, 2024 | 43.24 | 43.47 | 43.24 | 43.37 | 13,690 | +0.01(+0.01%) |
Apr 02, 2024 | 43.32 | 43.40 | 43.26 | 43.36 | 193,804 | -0.14(-0.31%) |
Apr 01, 2024 | 43.58 | 43.58 | 43.45 | 43.50 | 18,814 | -0.04(-0.09%) |
Mar 28, 2024 | 43.54 | 43.62 | 43.52 | 43.54 | 21,962 | +0.02(+0.05%) |
Mar 27, 2024 | 43.48 | 43.52 | 43.36 | 43.52 | 8,756 | +0.18(+0.42%) |
Mar 26, 2024 | 43.36 | 43.48 | 43.34 | 43.34 | 19,933 | -0.09(-0.21%) |
Mar 25, 2024 | 43.31 | 43.44 | 43.31 | 43.43 | 7,348 | -0.05(-0.11%) |
Mar 22, 2024 | 43.42 | 43.52 | 43.42 | 43.48 | 17,058 | +0.00(+0.00%) |
Mar 21, 2024 | 43.55 | 43.55 | 43.42 | 43.48 | 57,904 | +0.04(+0.09%) |
Mar 20, 2024 | 43.21 | 43.44 | 43.16 | 43.44 | 11,043 | +0.28(+0.65%) |
Mar 19, 2024 | 42.98 | 43.17 | 42.97 | 43.16 | 25,711 | +0.14(+0.33%) |
Mar 18, 2024 | 43.14 | 43.14 | 43.01 | 43.02 | 6,268 | +0.15(+0.35%) |
Mar 15, 2024 | 42.92 | 42.93 | 42.87 | 42.87 | 4,949 | -0.15(-0.35%) |
Mar 14, 2024 | 43.17 | 43.20 | 42.92 | 43.02 | 11,747 | -0.07(-0.16%) |
Mar 13, 2024 | 43.15 | 43.16 | 43.08 | 43.09 | 11,689 | -0.05(-0.12%) |
Mar 12, 2024 | 42.87 | 43.21 | 42.87 | 43.14 | 15,553 | +0.22(+0.51%) |
Mar 11, 2024 | 42.78 | 42.92 | 42.78 | 42.92 | 9,891 | -0.04(-0.09%) |
Mar 08, 2024 | 42.98 | 43.23 | 42.94 | 42.96 | 15,227 | -0.11(-0.26%) |
Mar 07, 2024 | 42.91 | 43.09 | 42.91 | 43.07 | 9,319 | +0.23(+0.53%) |
Mar 06, 2024 | 42.94 | 42.94 | 42.77 | 42.85 | 13,162 | +0.14(+0.32%) |
Mar 05, 2024 | 42.76 | 42.76 | 42.60 | 42.71 | 18,628 | -0.28(-0.66%) |
Mar 04, 2024 | 43.01 | 43.07 | 42.95 | 42.99 | 98,028 | -0.02(-0.04%) |