Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 157 | +0.32(+0.74%) |
Apr 25, 2024 | 43.01 | 43.52 | 43.01 | 43.52 | 657 | +0.26(+0.60%) |
Apr 24, 2024 | 43.25 | 43.26 | 43.23 | 43.26 | 693 | +0.01(+0.02%) |
Apr 23, 2024 | 42.95 | 43.29 | 42.95 | 43.25 | 1,597 | +0.26(+0.60%) |
Apr 22, 2024 | 42.73 | 42.99 | 42.73 | 42.99 | 615 | +0.73(+1.73%) |
Apr 19, 2024 | 42.38 | 42.38 | 42.25 | 42.26 | 777 | -0.25(-0.59%) |
Apr 18, 2024 | 42.45 | 42.57 | 42.30 | 42.51 | 1,253 | +0.41(+0.97%) |
Apr 17, 2024 | 42.24 | 42.33 | 42.10 | 42.10 | 1,252 | -0.24(-0.57%) |
Apr 16, 2024 | 42.38 | 42.44 | 42.26 | 42.34 | 2,430 | -0.42(-0.98%) |
Apr 15, 2024 | 43.37 | 43.37 | 42.74 | 42.76 | 1,722 | -0.44(-1.02%) |
Apr 12, 2024 | 43.53 | 43.53 | 43.20 | 43.20 | 416 | -0.88(-2.00%) |
Apr 11, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 128 | +0.08(+0.18%) |
Apr 10, 2024 | 43.98 | 44.00 | 43.87 | 44.00 | 1,208 | -0.45(-1.01%) |
Apr 09, 2024 | 44.41 | 44.45 | 44.41 | 44.45 | 326 | +0.21(+0.47%) |
Apr 08, 2024 | 44.16 | 44.24 | 44.16 | 44.24 | 517 | +0.46(+1.05%) |
Apr 05, 2024 | 43.70 | 43.93 | 43.70 | 43.78 | 2,240 | -0.09(-0.21%) |
Apr 04, 2024 | 44.34 | 44.40 | 43.78 | 43.87 | 891 | +0.04(+0.09%) |
Apr 03, 2024 | 43.94 | 43.94 | 43.83 | 43.83 | 1,086 | -0.19(-0.43%) |
Apr 02, 2024 | 43.89 | 44.02 | 43.89 | 44.02 | 1,728 | +0.00(+0.00%) |
Apr 01, 2024 | 44.10 | 44.11 | 43.92 | 44.02 | 3,768 | +0.19(+0.43%) |
Mar 28, 2024 | 43.91 | 43.93 | 43.83 | 43.83 | 640 | -0.13(-0.30%) |
Mar 27, 2024 | 43.79 | 43.96 | 43.79 | 43.96 | 1,002 | +0.25(+0.57%) |
Mar 26, 2024 | 43.88 | 43.88 | 43.71 | 43.71 | 621 | -0.09(-0.21%) |
Mar 25, 2024 | 43.70 | 43.80 | 43.65 | 43.80 | 3,560 | +0.23(+0.53%) |
Mar 22, 2024 | 43.67 | 43.70 | 43.57 | 43.57 | 1,098 | -0.53(-1.20%) |
Mar 21, 2024 | 44.05 | 44.15 | 44.05 | 44.10 | 1,816 | +0.03(+0.07%) |
Mar 20, 2024 | 43.73 | 44.07 | 43.73 | 44.07 | 822 | +0.35(+0.80%) |
Mar 19, 2024 | 43.73 | 43.73 | 43.72 | 43.72 | 858 | -0.09(-0.21%) |
Mar 18, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 253 | -0.15(-0.34%) |
Mar 15, 2024 | 44.06 | 44.07 | 43.83 | 43.96 | 1,780 | -0.17(-0.39%) |
Mar 14, 2024 | 44.28 | 44.28 | 44.00 | 44.13 | 1,481 | -0.24(-0.54%) |
Mar 13, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 379 | -0.21(-0.47%) |
Mar 12, 2024 | 44.41 | 44.58 | 44.41 | 44.58 | 513 | +0.56(+1.27%) |
Mar 11, 2024 | 44.11 | 44.11 | 44.00 | 44.02 | 793 | +0.18(+0.41%) |
Mar 08, 2024 | 43.87 | 43.87 | 43.84 | 43.84 | 1,146 | +0.04(+0.09%) |
Mar 07, 2024 | 43.50 | 43.80 | 43.50 | 43.80 | 1,168 | +0.15(+0.34%) |
Mar 06, 2024 | 43.64 | 43.65 | 43.51 | 43.65 | 515 | +0.68(+1.58%) |
Mar 05, 2024 | 42.99 | 43.02 | 42.89 | 42.97 | 2,881 | -0.28(-0.65%) |
Mar 04, 2024 | 43.42 | 43.42 | 43.25 | 43.25 | 2,509 | -0.30(-0.70%) |
Mar 01, 2024 | 43.34 | 43.65 | 43.34 | 43.55 | 1,581 | +0.30(+0.71%) |
Feb 29, 2024 | 43.32 | 43.32 | 43.24 | 43.25 | 685 | +0.12(+0.29%) |
Feb 28, 2024 | 43.22 | 43.22 | 43.01 | 43.12 | 1,783 | -0.62(-1.43%) |
Feb 27, 2024 | 43.86 | 43.86 | 43.72 | 43.75 | 834 | +0.13(+0.30%) |
Feb 26, 2024 | 43.62 | 43.66 | 43.47 | 43.62 | 3,545 | -0.10(-0.23%) |
Feb 23, 2024 | 43.59 | 43.79 | 43.59 | 43.72 | 1,796 | -0.04(-0.09%) |
Feb 22, 2024 | 43.55 | 43.77 | 43.55 | 43.76 | 1,459 | +0.39(+0.90%) |
Feb 21, 2024 | 43.46 | 43.46 | 43.30 | 43.37 | 903 | +0.01(+0.02%) |
Feb 20, 2024 | 43.41 | 43.48 | 43.14 | 43.36 | 22,708 | +0.14(+0.32%) |
Feb 16, 2024 | 43.26 | 43.45 | 43.22 | 43.22 | 1,214 | +0.12(+0.28%) |
Feb 15, 2024 | 42.88 | 43.10 | 42.88 | 43.10 | 2,441 | +0.31(+0.72%) |
Feb 14, 2024 | 42.74 | 42.84 | 42.73 | 42.79 | 3,999 | +0.52(+1.23%) |
Feb 13, 2024 | 42.36 | 42.43 | 42.01 | 42.27 | 5,337 | -0.74(-1.72%) |
Feb 12, 2024 | 43.15 | 43.32 | 43.01 | 43.01 | 8,685 | +0.18(+0.42%) |
Feb 09, 2024 | 42.37 | 42.83 | 42.37 | 42.83 | 2,221 | +0.33(+0.79%) |
Feb 08, 2024 | 42.43 | 42.50 | 42.43 | 42.50 | 1,187 | -0.31(-0.74%) |
Feb 07, 2024 | 42.78 | 42.81 | 42.70 | 42.81 | 4,057 | -0.21(-0.49%) |
Feb 06, 2024 | 42.97 | 43.02 | 42.97 | 43.02 | 691 | +0.88(+2.09%) |
Feb 05, 2024 | 41.95 | 42.14 | 41.95 | 42.14 | 772 | +0.18(+0.43%) |
Feb 02, 2024 | 41.90 | 42.11 | 41.90 | 41.96 | 2,185 | -0.16(-0.38%) |