Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.81 | 43.02 | 42.81 | 42.97 | 661 | +0.44(+1.04%) |
Apr 25, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 22 | -0.20(-0.48%) |
Apr 24, 2024 | 42.62 | 42.73 | 42.62 | 42.73 | 1,191 | +0.04(+0.09%) |
Apr 23, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 1,564 | +0.50(+1.19%) |
Apr 22, 2024 | 42.41 | 42.41 | 42.19 | 42.19 | 240 | +0.34(+0.82%) |
Apr 19, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 100 | -0.36(-0.85%) |
Apr 18, 2024 | 42.49 | 42.51 | 42.21 | 42.21 | 1,151 | -0.14(-0.33%) |
Apr 17, 2024 | 42.62 | 42.64 | 42.35 | 42.35 | 5,677 | -0.24(-0.56%) |
Apr 16, 2024 | 42.67 | 42.67 | 42.59 | 42.59 | 288 | -0.08(-0.20%) |
Apr 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 141 | -0.48(-1.11%) |
Apr 12, 2024 | 43.36 | 43.41 | 43.15 | 43.15 | 2,981 | -0.67(-1.53%) |
Apr 11, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 63 | +0.31(+0.72%) |
Apr 10, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 116 | -0.33(-0.76%) |
Apr 09, 2024 | 43.69 | 43.84 | 43.69 | 43.84 | 175 | +0.02(+0.05%) |
Apr 08, 2024 | 43.87 | 43.87 | 43.81 | 43.81 | 657 | +0.00(+0.01%) |
Apr 05, 2024 | 43.80 | 43.81 | 43.80 | 43.81 | 924 | +0.42(+0.96%) |
Apr 04, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 46 | -0.51(-1.16%) |
Apr 03, 2024 | 44.03 | 44.03 | 43.90 | 43.90 | 738 | +0.03(+0.07%) |
Apr 02, 2024 | 43.73 | 43.87 | 43.73 | 43.87 | 5,605 | -0.27(-0.61%) |
Apr 01, 2024 | 44.25 | 44.25 | 44.08 | 44.14 | 1,594 | -0.15(-0.34%) |
Mar 28, 2024 | 44.26 | 44.31 | 44.31 | 44.29 | 6,779 | +0.10(+0.23%) |
Mar 27, 2024 | 44.08 | 44.19 | 43.96 | 44.19 | 1,518 | +0.34(+0.78%) |
Mar 26, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 144 | -0.10(-0.22%) |
Mar 25, 2024 | 44.03 | 44.03 | 43.94 | 43.94 | 1,344 | -0.17(-0.40%) |
Mar 22, 2024 | 44.16 | 44.16 | 44.12 | 44.12 | 251 | -0.04(-0.10%) |
Mar 21, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 94 | +0.20(+0.46%) |
Mar 20, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 343 | +0.35(+0.81%) |
Mar 19, 2024 | 43.36 | 43.61 | 43.36 | 43.61 | 373 | +0.23(+0.52%) |
Mar 18, 2024 | 43.48 | 43.48 | 43.38 | 43.38 | 800 | +0.31(+0.72%) |
Mar 15, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 168 | -0.28(-0.64%) |
Mar 14, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 4 | -0.14(-0.32%) |
Mar 13, 2024 | 43.52 | 43.52 | 43.45 | 43.48 | 1,195 | -0.10(-0.23%) |
Mar 12, 2024 | 43.28 | 43.59 | 43.28 | 43.59 | 6,529 | +0.51(+1.19%) |
Mar 11, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 312 | -0.07(-0.17%) |
Mar 08, 2024 | 43.18 | 43.18 | 43.15 | 43.15 | 508 | -0.27(-0.63%) |
Mar 07, 2024 | 43.41 | 43.42 | 43.41 | 43.42 | 512 | +0.45(+1.04%) |
Mar 06, 2024 | 43.11 | 43.11 | 42.98 | 42.98 | 102 | +0.23(+0.54%) |
Mar 05, 2024 | 42.99 | 42.99 | 42.74 | 42.74 | 8,618 | -0.44(-1.02%) |
Mar 04, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 31 | -0.06(-0.13%) |
Mar 01, 2024 | 43.04 | 43.24 | 43.04 | 43.24 | 272 | +0.30(+0.70%) |
Feb 29, 2024 | 42.77 | 42.94 | 42.77 | 42.94 | 510 | +0.30(+0.71%) |
Feb 28, 2024 | 42.60 | 42.64 | 42.60 | 42.64 | 863 | -0.10(-0.23%) |
Feb 27, 2024 | 42.57 | 42.73 | 42.57 | 42.73 | 1,559 | +0.06(+0.14%) |
Feb 26, 2024 | 42.93 | 42.93 | 42.68 | 42.68 | 1,038 | -0.18(-0.41%) |
Feb 23, 2024 | 42.82 | 42.86 | 42.81 | 42.85 | 1,110 | +0.04(+0.10%) |
Feb 22, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 97 | +0.90(+2.16%) |
Feb 21, 2024 | 41.78 | 41.91 | 41.75 | 41.91 | 1,256 | +0.08(+0.20%) |
Feb 20, 2024 | 41.81 | 41.89 | 41.81 | 41.82 | 1,656 | -0.28(-0.67%) |
Feb 16, 2024 | 42.14 | 42.35 | 42.11 | 42.11 | 451 | -0.20(-0.47%) |
Feb 15, 2024 | 42.12 | 42.30 | 42.08 | 42.30 | 762 | +0.27(+0.64%) |
Feb 14, 2024 | 41.82 | 42.04 | 41.82 | 42.04 | 616 | +0.36(+0.85%) |
Feb 13, 2024 | 41.68 | 41.98 | 41.49 | 41.68 | 11,344 | -0.54(-1.28%) |
Feb 12, 2024 | 42.26 | 42.32 | 42.22 | 42.22 | 2,293 | -0.03(-0.08%) |
Feb 09, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 100 | +0.19(+0.46%) |
Feb 08, 2024 | 41.99 | 42.06 | 41.98 | 42.06 | 5,081 | +0.09(+0.21%) |
Feb 07, 2024 | 41.77 | 41.97 | 41.77 | 41.97 | 399 | +0.34(+0.82%) |
Feb 06, 2024 | 41.59 | 41.63 | 41.58 | 41.63 | 1,652 | +0.04(+0.11%) |
Feb 05, 2024 | 41.57 | 41.59 | 41.54 | 41.59 | 3,956 | -0.13(-0.32%) |
Feb 02, 2024 | 41.41 | 41.72 | 41.41 | 41.72 | 4,229 | +0.51(+1.23%) |