Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 42.20 | 42.20 | 42.12 | 42.18 | 3,382 | +0.40(+0.96%) |
May 02, 2024 | 41.70 | 41.78 | 41.70 | 41.78 | 2,374 | +0.15(+0.36%) |
May 01, 2024 | 41.59 | 41.65 | 41.59 | 41.63 | 1,148 | -0.15(-0.36%) |
Apr 30, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 312 | -0.12(-0.29%) |
Apr 29, 2024 | 41.95 | 41.95 | 41.87 | 41.90 | 2,021 | +0.06(+0.16%) |
Apr 26, 2024 | 41.91 | 41.91 | 41.84 | 41.84 | 1,370 | -0.01(-0.04%) |
Apr 25, 2024 | 41.79 | 41.85 | 41.64 | 41.85 | 2,785 | -0.09(-0.21%) |
Apr 24, 2024 | 41.99 | 41.99 | 41.84 | 41.94 | 2,224 | +0.07(+0.17%) |
Apr 23, 2024 | 41.85 | 41.87 | 41.84 | 41.87 | 2,950 | +0.45(+1.09%) |
Apr 22, 2024 | 41.27 | 41.42 | 41.27 | 41.42 | 1,184 | +0.18(+0.44%) |
Apr 19, 2024 | 41.34 | 41.34 | 41.20 | 41.24 | 2,848 | -0.10(-0.23%) |
Apr 18, 2024 | 41.52 | 41.52 | 41.34 | 41.34 | 499 | -0.05(-0.12%) |
Apr 17, 2024 | 41.53 | 41.53 | 41.39 | 41.39 | 2,461 | -0.02(-0.04%) |
Apr 16, 2024 | 41.37 | 41.47 | 41.37 | 41.40 | 1,041 | -0.05(-0.12%) |
Apr 15, 2024 | 42.15 | 42.15 | 41.45 | 41.45 | 2,553 | -0.42(-1.00%) |
Apr 12, 2024 | 42.15 | 42.15 | 41.87 | 41.87 | 380 | -0.44(-1.03%) |
Apr 11, 2024 | 42.19 | 42.31 | 42.19 | 42.31 | 1,118 | +0.10(+0.23%) |
Apr 10, 2024 | 42.22 | 42.32 | 42.20 | 42.21 | 2,623 | -0.26(-0.61%) |
Apr 09, 2024 | 42.45 | 42.47 | 42.45 | 42.47 | 493 | +0.04(+0.09%) |
Apr 08, 2024 | 42.46 | 42.51 | 42.43 | 42.43 | 1,195 | +0.05(+0.11%) |
Apr 05, 2024 | 42.28 | 42.44 | 42.28 | 42.38 | 4,996 | +0.17(+0.41%) |
Apr 04, 2024 | 42.61 | 42.61 | 42.18 | 42.21 | 2,534 | -0.26(-0.62%) |
Apr 03, 2024 | 42.44 | 42.50 | 42.38 | 42.47 | 10,914 | +0.16(+0.39%) |
Apr 02, 2024 | 42.26 | 42.33 | 42.26 | 42.30 | 2,738 | -0.28(-0.66%) |
Apr 01, 2024 | 42.55 | 42.64 | 42.55 | 42.59 | 478 | -0.20(-0.48%) |
Mar 28, 2024 | 42.81 | 42.81 | 42.79 | 42.79 | 608 | +0.04(+0.09%) |
Mar 27, 2024 | 42.63 | 42.75 | 42.62 | 42.75 | 2,345 | +0.21(+0.49%) |
Mar 26, 2024 | 42.61 | 42.64 | 42.54 | 42.54 | 1,627 | +0.05(+0.12%) |
Mar 25, 2024 | 42.62 | 42.62 | 42.49 | 42.49 | 3,331 | -0.06(-0.15%) |
Mar 22, 2024 | 42.56 | 42.56 | 42.53 | 42.55 | 2,777 | -0.09(-0.22%) |
Mar 21, 2024 | 42.65 | 42.67 | 42.64 | 42.64 | 3,426 | +0.25(+0.58%) |
Mar 20, 2024 | 42.24 | 42.40 | 42.23 | 42.40 | 914 | +0.27(+0.63%) |
Mar 19, 2024 | 41.95 | 42.19 | 41.95 | 42.13 | 3,296 | +0.10(+0.24%) |
Mar 18, 2024 | 42.03 | 42.04 | 42.03 | 42.03 | 1,664 | +0.16(+0.38%) |
Mar 15, 2024 | 41.93 | 41.93 | 41.87 | 41.87 | 670 | -0.18(-0.43%) |
Mar 14, 2024 | 42.12 | 42.14 | 42.02 | 42.05 | 1,555 | -0.14(-0.33%) |
Mar 13, 2024 | 42.25 | 42.25 | 42.19 | 42.19 | 844 | +0.15(+0.36%) |
Mar 12, 2024 | 42.11 | 42.16 | 41.94 | 42.04 | 9,048 | +0.12(+0.29%) |
Mar 11, 2024 | 41.89 | 41.94 | 41.83 | 41.92 | 35,379 | +0.01(+0.02%) |
Mar 08, 2024 | 42.28 | 42.28 | 41.91 | 41.91 | 30,336 | -0.11(-0.26%) |
Mar 07, 2024 | 42.07 | 42.07 | 41.98 | 42.02 | 24,663 | +0.20(+0.48%) |
Mar 06, 2024 | 41.94 | 41.98 | 41.82 | 41.82 | 9,060 | -0.08(-0.19%) |
Mar 05, 2024 | 42.04 | 42.06 | 41.88 | 41.90 | 14,467 | -0.25(-0.59%) |
Mar 04, 2024 | 42.15 | 42.20 | 42.14 | 42.15 | 28,986 | -0.04(-0.09%) |