Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 42.35 | 42.54 | 42.33 | 42.45 | 90,598 | +0.04(+0.09%) |
Apr 22, 2024 | 42.33 | 42.41 | 42.32 | 42.41 | 70,992 | +0.02(+0.05%) |
Apr 19, 2024 | 42.42 | 42.42 | 42.33 | 42.39 | 96,678 | +0.13(+0.31%) |
Apr 18, 2024 | 42.39 | 42.39 | 42.26 | 42.26 | 47,151 | -0.14(-0.33%) |
Apr 17, 2024 | 42.34 | 42.42 | 42.30 | 42.40 | 108,732 | +0.17(+0.41%) |
Apr 16, 2024 | 42.21 | 42.24 | 42.14 | 42.23 | 55,976 | -0.12(-0.30%) |
Apr 15, 2024 | 42.45 | 42.45 | 42.30 | 42.35 | 112,565 | -0.28(-0.66%) |
Apr 12, 2024 | 42.65 | 42.70 | 42.61 | 42.63 | 72,111 | +0.11(+0.26%) |
Apr 11, 2024 | 42.63 | 42.65 | 42.48 | 42.52 | 90,875 | -0.07(-0.16%) |
Apr 10, 2024 | 42.79 | 42.80 | 42.57 | 42.59 | 247,310 | -0.46(-1.07%) |
Apr 09, 2024 | 42.96 | 43.06 | 42.96 | 43.05 | 65,361 | +0.14(+0.33%) |
Apr 08, 2024 | 42.90 | 42.95 | 42.86 | 42.91 | 52,214 | -0.04(-0.08%) |
Apr 05, 2024 | 42.94 | 43.06 | 42.94 | 42.95 | 77,401 | -0.19(-0.43%) |
Apr 04, 2024 | 43.11 | 43.13 | 43.01 | 43.13 | 97,055 | +0.08(+0.19%) |
Apr 03, 2024 | 42.85 | 43.05 | 42.85 | 43.05 | 115,014 | +0.03(+0.07%) |
Apr 02, 2024 | 42.94 | 43.04 | 42.88 | 43.02 | 146,698 | -0.09(-0.21%) |
Apr 01, 2024 | 43.27 | 43.27 | 43.06 | 43.11 | 104,922 | -0.29(-0.67%) |
Mar 28, 2024 | 43.34 | 43.44 | 43.33 | 43.40 | 87,692 | +0.01(+0.02%) |
Mar 27, 2024 | 43.30 | 43.40 | 43.27 | 43.39 | 91,803 | +0.16(+0.37%) |
Mar 26, 2024 | 43.25 | 43.26 | 43.17 | 43.23 | 67,545 | -0.02(-0.05%) |
Mar 25, 2024 | 43.31 | 43.31 | 43.21 | 43.25 | 84,496 | -0.07(-0.16%) |
Mar 22, 2024 | 43.29 | 43.33 | 43.28 | 43.32 | 298,386 | +0.01(+0.02%) |
Mar 21, 2024 | 43.38 | 43.39 | 43.27 | 43.31 | 71,268 | +0.02(+0.05%) |
Mar 20, 2024 | 43.22 | 43.31 | 43.15 | 43.29 | 187,202 | +0.05(+0.12%) |
Mar 19, 2024 | 43.13 | 43.26 | 43.13 | 43.24 | 82,249 | +0.13(+0.30%) |
Mar 18, 2024 | 43.11 | 43.15 | 43.06 | 43.11 | 77,890 | -0.09(-0.21%) |
Mar 15, 2024 | 43.15 | 43.20 | 43.09 | 43.20 | 127,897 | +0.04(+0.10%) |
Mar 14, 2024 | 43.30 | 43.30 | 43.14 | 43.16 | 164,772 | -0.24(-0.56%) |
Mar 13, 2024 | 43.45 | 43.50 | 43.40 | 43.40 | 140,836 | -0.07(-0.15%) |
Mar 12, 2024 | 43.52 | 43.53 | 43.44 | 43.47 | 65,509 | -0.13(-0.31%) |
Mar 11, 2024 | 43.61 | 43.64 | 43.55 | 43.60 | 53,476 | -0.01(-0.02%) |
Mar 08, 2024 | 43.63 | 43.67 | 43.59 | 43.61 | 70,085 | +0.03(+0.08%) |
Mar 07, 2024 | 43.60 | 43.60 | 43.49 | 43.58 | 60,059 | +0.08(+0.17%) |
Mar 06, 2024 | 43.47 | 43.56 | 43.46 | 43.50 | 51,963 | +0.08(+0.18%) |
Mar 05, 2024 | 43.38 | 43.47 | 43.35 | 43.42 | 461,220 | +0.20(+0.46%) |
Mar 04, 2024 | 43.17 | 43.25 | 43.17 | 43.22 | 117,876 | -0.06(-0.14%) |
Mar 01, 2024 | 43.07 | 43.31 | 42.97 | 43.28 | 80,825 | +0.16(+0.37%) |
Feb 29, 2024 | 43.10 | 43.18 | 43.07 | 43.12 | 84,049 | +0.09(+0.21%) |
Feb 28, 2024 | 43.00 | 43.05 | 42.98 | 43.03 | 70,943 | +0.05(+0.12%) |
Feb 27, 2024 | 42.97 | 43.06 | 42.96 | 42.98 | 205,403 | -0.05(-0.12%) |
Feb 26, 2024 | 43.09 | 43.13 | 42.97 | 43.03 | 95,726 | -0.08(-0.19%) |
Feb 23, 2024 | 42.96 | 43.12 | 42.96 | 43.11 | 53,847 | +0.17(+0.40%) |
Feb 22, 2024 | 42.94 | 43.00 | 42.90 | 42.94 | 106,922 | +0.02(+0.05%) |
Feb 21, 2024 | 43.09 | 43.09 | 42.92 | 42.92 | 351,539 | -0.10(-0.24%) |
Feb 20, 2024 | 42.98 | 43.08 | 42.98 | 43.02 | 123,964 | +0.05(+0.13%) |
Feb 16, 2024 | 42.91 | 42.97 | 42.88 | 42.97 | 93,231 | -0.12(-0.28%) |
Feb 15, 2024 | 43.09 | 43.12 | 43.00 | 43.09 | 92,266 | +0.15(+0.35%) |
Feb 14, 2024 | 42.87 | 42.97 | 42.85 | 42.94 | 63,427 | +0.08(+0.19%) |
Feb 13, 2024 | 42.99 | 42.99 | 42.82 | 42.86 | 167,672 | -0.36(-0.83%) |
Feb 12, 2024 | 43.15 | 43.24 | 43.10 | 43.22 | 124,729 | +0.04(+0.09%) |
Feb 09, 2024 | 43.13 | 43.18 | 43.10 | 43.18 | 102,749 | -0.03(-0.07%) |
Feb 08, 2024 | 43.24 | 43.25 | 43.16 | 43.21 | 75,541 | -0.07(-0.16%) |
Feb 07, 2024 | 43.32 | 43.44 | 43.28 | 43.28 | 91,810 | -0.09(-0.21%) |
Feb 06, 2024 | 43.26 | 43.41 | 43.23 | 43.37 | 111,382 | +0.08(+0.18%) |
Feb 05, 2024 | 43.30 | 43.30 | 43.15 | 43.29 | 120,471 | -0.26(-0.59%) |
Feb 02, 2024 | 43.55 | 43.62 | 43.45 | 43.55 | 154,924 | -0.29(-0.66%) |