Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.56 | 41.69 | 41.47 | 41.47 | 519 | -0.36(-0.87%) |
Apr 29, 2024 | 41.78 | 41.83 | 41.78 | 41.83 | 347 | +0.26(+0.63%) |
Apr 26, 2024 | 41.66 | 41.66 | 41.57 | 41.57 | 603 | +0.25(+0.61%) |
Apr 25, 2024 | 41.14 | 41.32 | 41.14 | 41.32 | 2,175 | -0.16(-0.38%) |
Apr 24, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 259 | -0.28(-0.66%) |
Apr 23, 2024 | 41.82 | 41.82 | 41.75 | 41.75 | 180 | +0.04(+0.09%) |
Apr 22, 2024 | 41.54 | 41.72 | 41.54 | 41.72 | 449 | +0.13(+0.31%) |
Apr 19, 2024 | 41.80 | 41.80 | 41.58 | 41.58 | 2,242 | +0.09(+0.21%) |
Apr 18, 2024 | 41.67 | 41.67 | 41.48 | 41.50 | 3,830 | -0.12(-0.28%) |
Apr 17, 2024 | 41.63 | 41.63 | 41.61 | 41.61 | 361 | +0.29(+0.70%) |
Apr 16, 2024 | 41.19 | 41.32 | 41.19 | 41.32 | 1,012 | -0.16(-0.39%) |
Apr 15, 2024 | 41.82 | 41.82 | 41.41 | 41.48 | 1,432 | -0.76(-1.80%) |
Apr 12, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 109 | +0.13(+0.32%) |
Apr 11, 2024 | 42.13 | 42.13 | 42.10 | 42.11 | 1,080 | -0.13(-0.31%) |
Apr 10, 2024 | 42.70 | 42.70 | 42.19 | 42.24 | 3,475 | -0.87(-2.01%) |
Apr 09, 2024 | 43.02 | 43.11 | 43.01 | 43.11 | 1,336 | +0.30(+0.70%) |
Apr 08, 2024 | 42.84 | 42.84 | 42.81 | 42.81 | 1,506 | +0.11(+0.26%) |
Apr 05, 2024 | 42.71 | 42.72 | 42.70 | 42.70 | 684 | -0.23(-0.55%) |
Apr 04, 2024 | 43.04 | 43.04 | 42.92 | 42.93 | 748 | +0.04(+0.10%) |
Apr 03, 2024 | 42.69 | 42.94 | 42.69 | 42.89 | 5,415 | +0.03(+0.07%) |
Apr 02, 2024 | 42.52 | 42.86 | 42.52 | 42.86 | 3,247 | -0.06(-0.13%) |
Apr 01, 2024 | 43.01 | 43.01 | 42.91 | 42.92 | 2,851 | -0.88(-2.01%) |
Mar 28, 2024 | 43.83 | 43.91 | 43.80 | 43.80 | 1,082 | +0.04(+0.08%) |
Mar 27, 2024 | 43.40 | 43.76 | 43.76 | 1,337 | +0.39(+0.90%) | |
Mar 26, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 1,232 | +0.03(+0.06%) |
Mar 25, 2024 | 43.57 | 43.57 | 43.34 | 43.34 | 1,732 | -0.24(-0.56%) |
Mar 22, 2024 | 43.55 | 43.64 | 43.53 | 43.59 | 3,210 | +0.28(+0.64%) |
Mar 21, 2024 | 43.43 | 43.43 | 43.29 | 43.31 | 4,592 | +0.08(+0.18%) |
Mar 20, 2024 | 43.18 | 43.23 | 43.00 | 43.23 | 2,519 | +0.03(+0.06%) |
Mar 19, 2024 | 43.09 | 43.25 | 43.09 | 43.21 | 652 | +0.17(+0.40%) |
Mar 18, 2024 | 43.04 | 43.10 | 43.04 | 43.04 | 523 | -0.15(-0.36%) |
Mar 15, 2024 | 43.10 | 43.20 | 43.10 | 43.19 | 2,172 | +0.12(+0.28%) |
Mar 14, 2024 | 43.47 | 43.47 | 43.06 | 43.07 | 10,459 | -0.56(-1.29%) |
Mar 13, 2024 | 43.59 | 43.63 | 43.59 | 43.63 | 884 | -0.02(-0.05%) |
Mar 12, 2024 | 43.70 | 43.70 | 43.65 | 43.65 | 400 | -0.21(-0.48%) |
Mar 11, 2024 | 43.85 | 43.89 | 43.74 | 43.86 | 6,765 | +0.02(+0.05%) |
Mar 08, 2024 | 43.91 | 43.93 | 43.75 | 43.84 | 2,439 | -0.03(-0.07%) |
Mar 07, 2024 | 43.80 | 43.87 | 43.64 | 43.87 | 10,027 | +0.17(+0.39%) |
Mar 06, 2024 | 43.69 | 43.78 | 43.69 | 43.70 | 1,569 | +0.20(+0.46%) |
Mar 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 133 | +0.39(+0.90%) |
Mar 04, 2024 | 43.17 | 43.17 | 43.11 | 43.11 | 1,594 | -0.15(-0.34%) |
Mar 01, 2024 | 42.77 | 43.28 | 42.77 | 43.26 | 2,167 | +0.14(+0.33%) |
Feb 29, 2024 | 43.31 | 43.31 | 43.11 | 43.11 | 797 | +0.10(+0.23%) |
Feb 28, 2024 | 42.94 | 43.04 | 42.90 | 43.02 | 2,137 | -0.04(-0.10%) |
Feb 27, 2024 | 43.15 | 43.15 | 43.06 | 43.06 | 4,840 | -0.08(-0.20%) |
Feb 26, 2024 | 43.31 | 43.31 | 43.14 | 43.14 | 2,269 | -0.20(-0.47%) |
Feb 23, 2024 | 43.41 | 43.41 | 43.34 | 43.34 | 512 | +0.29(+0.67%) |
Feb 22, 2024 | 43.02 | 43.08 | 43.02 | 43.06 | 1,237 | +0.10(+0.23%) |
Feb 21, 2024 | 42.98 | 42.98 | 42.86 | 42.95 | 8,051 | -0.16(-0.36%) |
Feb 20, 2024 | 43.10 | 43.14 | 43.10 | 43.11 | 2,467 | +0.15(+0.35%) |
Feb 16, 2024 | 42.86 | 42.96 | 42.76 | 42.96 | 2,885 | -0.15(-0.36%) |
Feb 15, 2024 | 43.18 | 43.18 | 43.06 | 43.11 | 803 | +0.24(+0.55%) |
Feb 14, 2024 | 42.81 | 42.88 | 42.81 | 42.88 | 2,211 | +0.21(+0.50%) |
Feb 13, 2024 | 42.75 | 42.76 | 42.64 | 42.66 | 18,156 | -0.53(-1.24%) |
Feb 12, 2024 | 43.22 | 43.23 | 43.09 | 43.20 | 7,439 | -0.02(-0.05%) |
Feb 09, 2024 | 43.22 | 43.24 | 43.22 | 43.22 | 975 | -0.11(-0.25%) |
Feb 08, 2024 | 43.45 | 43.45 | 43.33 | 43.33 | 2,688 | -0.36(-0.83%) |
Feb 07, 2024 | 43.87 | 43.87 | 43.69 | 43.69 | 10,196 | -0.23(-0.52%) |
Feb 06, 2024 | 43.83 | 43.92 | 43.83 | 43.92 | 2,215 | +0.35(+0.80%) |
Feb 05, 2024 | 43.59 | 43.59 | 43.52 | 43.57 | 3,042 | -0.66(-1.49%) |
Feb 02, 2024 | 44.12 | 44.23 | 44.09 | 44.23 | 1,654 | -0.56(-1.25%) |