Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.15 | 43.20 | 43.07 | 43.10 | 280,001 | -0.20(-0.46%) |
Apr 29, 2024 | 43.24 | 43.32 | 43.20 | 43.30 | 288,604 | +0.17(+0.39%) |
Apr 26, 2024 | 43.12 | 43.21 | 43.11 | 43.13 | 213,738 | +0.11(+0.25%) |
Apr 25, 2024 | 42.91 | 43.04 | 42.83 | 43.02 | 359,163 | -0.10(-0.23%) |
Apr 24, 2024 | 43.15 | 43.17 | 43.04 | 43.12 | 227,256 | -0.12(-0.28%) |
Apr 23, 2024 | 43.13 | 43.34 | 43.09 | 43.24 | 315,753 | +0.09(+0.21%) |
Apr 22, 2024 | 43.06 | 43.15 | 43.04 | 43.15 | 302,211 | +0.11(+0.25%) |
Apr 19, 2024 | 43.09 | 43.12 | 43.03 | 43.04 | 666,406 | +0.05(+0.12%) |
Apr 18, 2024 | 43.10 | 43.10 | 42.96 | 42.99 | 691,700 | -0.11(-0.25%) |
Apr 17, 2024 | 43.10 | 43.17 | 43.01 | 43.10 | 398,253 | +0.18(+0.42%) |
Apr 16, 2024 | 42.91 | 42.94 | 42.81 | 42.92 | 585,830 | -0.10(-0.23%) |
Apr 15, 2024 | 43.18 | 43.18 | 42.99 | 43.02 | 474,692 | -0.33(-0.76%) |
Apr 12, 2024 | 43.43 | 43.43 | 43.35 | 43.35 | 227,402 | +0.08(+0.18%) |
Apr 11, 2024 | 43.41 | 43.43 | 43.20 | 43.27 | 439,362 | -0.06(-0.14%) |
Apr 10, 2024 | 43.49 | 43.53 | 43.28 | 43.33 | 482,058 | -0.51(-1.16%) |
Apr 09, 2024 | 43.81 | 43.86 | 43.78 | 43.84 | 206,629 | +0.15(+0.34%) |
Apr 08, 2024 | 43.67 | 43.74 | 43.63 | 43.69 | 619,315 | -0.07(-0.16%) |
Apr 05, 2024 | 43.72 | 43.84 | 43.72 | 43.76 | 254,357 | -0.14(-0.32%) |
Apr 04, 2024 | 43.92 | 43.92 | 43.79 | 43.90 | 391,065 | +0.05(+0.11%) |
Apr 03, 2024 | 43.70 | 43.85 | 43.62 | 43.85 | 395,375 | +0.08(+0.18%) |
Apr 02, 2024 | 43.70 | 43.79 | 43.62 | 43.77 | 387,126 | -0.07(-0.16%) |
Apr 01, 2024 | 44.02 | 44.02 | 43.78 | 43.84 | 334,282 | -0.27(-0.60%) |
Mar 28, 2024 | 44.11 | 44.19 | 44.08 | 44.10 | 313,219 | -0.07(-0.16%) |
Mar 27, 2024 | 44.01 | 44.17 | 44.00 | 44.17 | 287,067 | +0.23(+0.52%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.90 | 43.94 | 293,941 | -0.04(-0.09%) |
Mar 25, 2024 | 44.09 | 44.09 | 43.96 | 43.98 | 271,640 | -0.09(-0.20%) |
Mar 22, 2024 | 44.11 | 44.14 | 44.06 | 44.07 | 303,048 | +0.12(+0.27%) |
Mar 21, 2024 | 44.01 | 44.02 | 43.89 | 43.95 | 319,847 | +0.05(+0.11%) |
Mar 20, 2024 | 43.83 | 43.93 | 43.74 | 43.90 | 385,471 | +0.09(+0.20%) |
Mar 19, 2024 | 43.76 | 43.86 | 43.73 | 43.82 | 248,444 | +0.15(+0.34%) |
Mar 18, 2024 | 43.73 | 43.75 | 43.67 | 43.67 | 260,127 | -0.07(-0.16%) |
Mar 15, 2024 | 43.74 | 43.77 | 43.68 | 43.74 | 317,008 | +0.02(+0.05%) |
Mar 14, 2024 | 43.88 | 43.88 | 43.72 | 43.72 | 282,870 | -0.29(-0.65%) |
Mar 13, 2024 | 44.03 | 44.09 | 43.98 | 44.00 | 263,966 | -0.04(-0.09%) |
Mar 12, 2024 | 44.10 | 44.11 | 44.00 | 44.04 | 303,683 | -0.11(-0.25%) |
Mar 11, 2024 | 44.16 | 44.20 | 44.11 | 44.15 | 285,007 | +0.00(+0.00%) |
Mar 08, 2024 | 44.20 | 44.25 | 44.14 | 44.15 | 317,113 | +0.07(+0.16%) |
Mar 07, 2024 | 44.08 | 44.10 | 44.00 | 44.08 | 264,692 | +0.13(+0.29%) |
Mar 06, 2024 | 43.99 | 44.09 | 43.95 | 43.95 | 233,205 | +0.07(+0.16%) |
Mar 05, 2024 | 43.87 | 43.95 | 43.84 | 43.88 | 303,569 | +0.18(+0.41%) |
Mar 04, 2024 | 43.74 | 43.76 | 43.69 | 43.71 | 286,693 | -0.11(-0.25%) |
Mar 01, 2024 | 43.55 | 43.83 | 43.43 | 43.82 | 559,338 | +0.23(+0.53%) |
Feb 29, 2024 | 43.58 | 43.68 | 43.52 | 43.58 | 259,874 | +0.06(+0.14%) |
Feb 28, 2024 | 43.49 | 43.52 | 43.45 | 43.52 | 347,720 | +0.03(+0.07%) |
Feb 27, 2024 | 43.52 | 43.57 | 43.46 | 43.49 | 384,055 | -0.05(-0.11%) |
Feb 26, 2024 | 43.61 | 43.62 | 43.46 | 43.54 | 283,663 | -0.08(-0.18%) |
Feb 23, 2024 | 43.56 | 43.68 | 43.55 | 43.62 | 372,712 | +0.06(+0.14%) |
Feb 22, 2024 | 43.56 | 43.63 | 43.49 | 43.56 | 246,754 | +0.01(+0.03%) |
Feb 21, 2024 | 43.68 | 43.68 | 43.49 | 43.55 | 307,753 | -0.09(-0.21%) |
Feb 20, 2024 | 43.62 | 43.66 | 43.55 | 43.64 | 491,813 | +0.12(+0.27%) |
Feb 16, 2024 | 43.47 | 43.53 | 43.45 | 43.52 | 403,168 | -0.13(-0.29%) |
Feb 15, 2024 | 43.70 | 43.70 | 43.57 | 43.65 | 10,857,189 | +0.15(+0.34%) |
Feb 14, 2024 | 43.42 | 43.52 | 43.40 | 43.50 | 322,621 | +0.19(+0.43%) |
Feb 13, 2024 | 43.43 | 43.46 | 43.31 | 43.32 | 290,619 | -0.43(-0.99%) |
Feb 12, 2024 | 43.74 | 43.78 | 43.65 | 43.75 | 259,481 | +0.06(+0.14%) |
Feb 09, 2024 | 43.66 | 43.70 | 43.63 | 43.69 | 213,107 | -0.05(-0.11%) |
Feb 08, 2024 | 43.82 | 43.82 | 43.71 | 43.74 | 313,397 | -0.11(-0.25%) |
Feb 07, 2024 | 43.89 | 44.02 | 43.84 | 43.85 | 288,123 | -0.12(-0.27%) |
Feb 06, 2024 | 43.83 | 44.02 | 43.81 | 43.97 | 322,151 | +0.25(+0.56%) |
Feb 05, 2024 | 43.86 | 43.86 | 43.69 | 43.72 | 370,005 | -0.38(-0.85%) |
Feb 02, 2024 | 44.06 | 44.10 | 43.96 | 44.10 | 477,364 | -0.33(-0.73%) |