Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.98 | 43.01 | 42.90 | 42.91 | 42,952 | -0.14(-0.33%) |
May 09, 2024 | 42.90 | 43.09 | 42.90 | 43.05 | 41,717 | +0.09(+0.21%) |
May 08, 2024 | 43.00 | 43.04 | 42.95 | 42.96 | 50,227 | -0.10(-0.23%) |
May 07, 2024 | 43.11 | 43.19 | 43.04 | 43.06 | 207,706 | +0.10(+0.23%) |
May 06, 2024 | 42.91 | 42.99 | 42.87 | 42.96 | 15,049 | +0.06(+0.14%) |
May 03, 2024 | 42.98 | 43.02 | 42.80 | 42.90 | 27,917 | +0.25(+0.59%) |
May 02, 2024 | 42.48 | 42.67 | 42.44 | 42.65 | 135,353 | +0.19(+0.45%) |
May 01, 2024 | 42.39 | 42.49 | 42.35 | 42.46 | 57,132 | +0.18(+0.43%) |
Apr 30, 2024 | 42.31 | 42.39 | 42.25 | 42.27 | 19,449 | -0.21(-0.49%) |
Apr 29, 2024 | 42.43 | 42.51 | 42.41 | 42.48 | 35,822 | +0.17(+0.41%) |
Apr 26, 2024 | 42.29 | 42.39 | 42.28 | 42.31 | 31,829 | +0.13(+0.30%) |
Apr 25, 2024 | 42.09 | 42.22 | 42.07 | 42.18 | 236,698 | -0.18(-0.44%) |
Apr 24, 2024 | 42.38 | 42.38 | 42.30 | 42.37 | 241,396 | -0.14(-0.33%) |
Apr 23, 2024 | 42.37 | 42.58 | 42.37 | 42.51 | 4,660 | +0.06(+0.15%) |
Apr 22, 2024 | 42.38 | 42.45 | 42.37 | 42.44 | 11,774 | -0.02(-0.05%) |
Apr 19, 2024 | 42.50 | 42.50 | 42.41 | 42.46 | 4,281 | +0.08(+0.19%) |
Apr 18, 2024 | 42.50 | 42.50 | 42.33 | 42.38 | 12,743 | -0.16(-0.37%) |
Apr 17, 2024 | 42.40 | 42.55 | 42.34 | 42.54 | 12,509 | +0.29(+0.68%) |
Apr 16, 2024 | 42.20 | 42.31 | 42.16 | 42.25 | 30,183 | -0.16(-0.38%) |
Apr 15, 2024 | 42.43 | 42.43 | 42.29 | 42.41 | 37,201 | -0.33(-0.77%) |
Apr 12, 2024 | 42.78 | 42.85 | 42.74 | 42.74 | 9,631 | +0.18(+0.42%) |
Apr 11, 2024 | 42.64 | 42.66 | 42.51 | 42.56 | 13,279 | -0.08(-0.19%) |
Apr 10, 2024 | 42.85 | 42.87 | 42.56 | 42.64 | 23,694 | -0.60(-1.39%) |
Apr 09, 2024 | 43.19 | 43.27 | 43.18 | 43.24 | 15,195 | +0.19(+0.44%) |
Apr 08, 2024 | 43.04 | 43.09 | 42.97 | 43.05 | 56,005 | -0.08(-0.19%) |
Apr 05, 2024 | 43.18 | 43.32 | 43.13 | 43.13 | 11,808 | -0.33(-0.76%) |
Apr 04, 2024 | 43.37 | 43.46 | 43.28 | 43.46 | 17,228 | +0.20(+0.46%) |
Apr 03, 2024 | 43.04 | 43.26 | 43.02 | 43.26 | 21,053 | +0.01(+0.02%) |
Apr 02, 2024 | 43.14 | 43.25 | 43.10 | 43.25 | 30,470 | -0.08(-0.18%) |
Apr 01, 2024 | 43.56 | 43.56 | 43.32 | 43.33 | 27,346 | -0.44(-1.00%) |
Mar 28, 2024 | 43.73 | 43.83 | 43.70 | 43.77 | 11,850 | -0.04(-0.10%) |
Mar 27, 2024 | 43.69 | 43.83 | 43.69 | 43.81 | 13,194 | +0.18(+0.42%) |
Mar 26, 2024 | 43.55 | 43.64 | 43.52 | 43.63 | 21,075 | +0.05(+0.11%) |
Mar 25, 2024 | 43.66 | 43.66 | 43.56 | 43.58 | 106,181 | -0.12(-0.27%) |
Mar 22, 2024 | 43.73 | 43.73 | 43.67 | 43.70 | 3,906 | +0.23(+0.52%) |
Mar 21, 2024 | 43.53 | 43.53 | 43.44 | 43.47 | 6,940 | +0.00(+0.01%) |
Mar 20, 2024 | 43.43 | 43.49 | 43.36 | 43.47 | 15,351 | +0.10(+0.22%) |
Mar 19, 2024 | 43.32 | 43.40 | 43.32 | 43.37 | 8,917 | +0.13(+0.30%) |
Mar 18, 2024 | 43.30 | 43.30 | 43.21 | 43.24 | 6,646 | -0.08(-0.18%) |
Mar 15, 2024 | 43.33 | 43.36 | 43.30 | 43.32 | 5,322 | -0.06(-0.14%) |
Mar 14, 2024 | 43.55 | 43.55 | 43.37 | 43.38 | 31,972 | -0.35(-0.80%) |
Mar 13, 2024 | 43.76 | 43.78 | 43.71 | 43.73 | 12,033 | -0.10(-0.23%) |
Mar 12, 2024 | 43.84 | 43.90 | 43.81 | 43.83 | 10,039 | -0.22(-0.50%) |
Mar 11, 2024 | 44.12 | 44.12 | 44.03 | 44.05 | 13,010 | -0.04(-0.09%) |
Mar 08, 2024 | 44.12 | 44.14 | 44.06 | 44.09 | 7,281 | +0.02(+0.05%) |
Mar 07, 2024 | 44.09 | 44.09 | 43.96 | 44.06 | 15,190 | +0.07(+0.15%) |
Mar 06, 2024 | 43.95 | 44.09 | 43.95 | 44.00 | 23,601 | +0.12(+0.27%) |
Mar 05, 2024 | 43.84 | 43.90 | 43.80 | 43.88 | 15,649 | +0.29(+0.67%) |
Mar 04, 2024 | 43.54 | 43.62 | 43.53 | 43.59 | 12,384 | -0.10(-0.23%) |