Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 42.84 | 43.01 | 42.63 | 42.88 | 38,038 | -0.28(-0.64%) |
Apr 24, 2024 | 42.96 | 43.17 | 42.95 | 43.16 | 36,330 | +0.13(+0.29%) |
Apr 23, 2024 | 42.76 | 43.13 | 42.76 | 43.03 | 46,668 | +0.26(+0.61%) |
Apr 22, 2024 | 42.64 | 42.97 | 42.38 | 42.77 | 73,502 | +0.37(+0.87%) |
Apr 19, 2024 | 42.22 | 42.45 | 42.20 | 42.40 | 35,149 | +0.25(+0.59%) |
Apr 18, 2024 | 42.21 | 42.40 | 42.03 | 42.15 | 28,130 | +0.03(+0.07%) |
Apr 17, 2024 | 42.51 | 42.51 | 42.03 | 42.12 | 35,403 | -0.13(-0.31%) |
Apr 16, 2024 | 42.60 | 42.61 | 42.16 | 42.25 | 35,475 | -0.23(-0.53%) |
Apr 15, 2024 | 43.06 | 43.19 | 42.34 | 42.48 | 27,882 | -0.17(-0.41%) |
Apr 12, 2024 | 43.25 | 43.25 | 42.57 | 42.65 | 124,057 | -0.71(-1.64%) |
Apr 11, 2024 | 43.52 | 43.52 | 43.08 | 43.36 | 31,271 | -0.03(-0.07%) |
Apr 10, 2024 | 43.55 | 43.60 | 43.16 | 43.39 | 55,859 | -0.63(-1.43%) |
Apr 09, 2024 | 43.94 | 44.14 | 43.66 | 44.02 | 40,587 | +0.16(+0.36%) |
Apr 08, 2024 | 43.92 | 43.97 | 43.81 | 43.86 | 36,823 | +0.04(+0.09%) |
Apr 05, 2024 | 43.53 | 43.94 | 43.48 | 43.82 | 72,556 | +0.23(+0.53%) |
Apr 04, 2024 | 44.36 | 44.41 | 43.54 | 43.59 | 58,583 | -0.46(-1.04%) |
Apr 03, 2024 | 44.05 | 44.14 | 43.91 | 44.05 | 64,170 | -0.02(-0.05%) |
Apr 02, 2024 | 44.15 | 44.15 | 43.89 | 44.07 | 43,819 | -0.21(-0.47%) |
Apr 01, 2024 | 44.59 | 44.59 | 44.21 | 44.28 | 38,135 | -0.22(-0.49%) |
Mar 28, 2024 | 44.24 | 44.53 | 44.24 | 44.50 | 111,649 | +0.25(+0.56%) |
Mar 27, 2024 | 43.81 | 44.25 | 43.81 | 44.25 | 116,048 | +0.66(+1.51%) |
Mar 26, 2024 | 43.75 | 43.85 | 43.58 | 43.59 | 229,035 | -0.12(-0.27%) |
Mar 25, 2024 | 43.82 | 43.88 | 43.69 | 43.71 | 37,510 | -0.05(-0.11%) |
Mar 22, 2024 | 44.12 | 44.12 | 43.76 | 43.76 | 41,802 | -0.22(-0.50%) |
Mar 21, 2024 | 43.89 | 44.12 | 43.73 | 43.98 | 95,644 | +0.18(+0.41%) |
Mar 20, 2024 | 43.40 | 43.81 | 43.27 | 43.80 | 28,658 | +0.42(+0.97%) |
Mar 19, 2024 | 43.26 | 43.38 | 43.13 | 43.38 | 109,478 | +0.15(+0.35%) |
Mar 18, 2024 | 43.74 | 43.74 | 43.13 | 43.23 | 43,411 | +0.07(+0.16%) |
Mar 15, 2024 | 43.16 | 43.32 | 43.12 | 43.16 | 31,856 | -0.10(-0.23%) |
Mar 14, 2024 | 43.50 | 43.52 | 43.02 | 43.26 | 46,997 | -0.27(-0.62%) |
Mar 13, 2024 | 43.67 | 43.72 | 43.50 | 43.53 | 49,731 | -0.03(-0.07%) |
Mar 12, 2024 | 43.66 | 43.66 | 43.33 | 43.56 | 48,049 | +0.12(+0.28%) |
Mar 11, 2024 | 43.27 | 43.45 | 43.09 | 43.44 | 37,707 | +0.18(+0.42%) |
Mar 08, 2024 | 43.65 | 43.65 | 43.26 | 43.26 | 135,850 | -0.23(-0.53%) |
Mar 07, 2024 | 43.50 | 43.59 | 43.42 | 43.49 | 48,514 | +0.30(+0.69%) |
Mar 06, 2024 | 43.27 | 43.45 | 43.10 | 43.19 | 61,612 | +0.28(+0.66%) |
Mar 05, 2024 | 42.97 | 43.16 | 42.78 | 42.91 | 38,811 | -0.17(-0.41%) |
Mar 04, 2024 | 42.98 | 43.22 | 42.90 | 43.08 | 49,059 | +0.15(+0.35%) |
Mar 01, 2024 | 42.63 | 42.95 | 42.59 | 42.93 | 26,667 | +0.45(+1.06%) |
Feb 29, 2024 | 42.52 | 42.52 | 42.29 | 42.48 | 21,763 | +0.27(+0.65%) |
Feb 28, 2024 | 42.19 | 42.36 | 42.19 | 42.21 | 29,323 | -0.06(-0.15%) |
Feb 27, 2024 | 42.25 | 42.27 | 42.15 | 42.27 | 56,909 | +0.07(+0.16%) |
Feb 26, 2024 | 42.35 | 42.42 | 42.16 | 42.20 | 50,295 | -0.16(-0.38%) |
Feb 23, 2024 | 42.23 | 42.42 | 42.20 | 42.36 | 38,865 | +0.17(+0.40%) |
Feb 22, 2024 | 41.92 | 42.27 | 41.92 | 42.19 | 40,553 | +0.37(+0.88%) |
Feb 21, 2024 | 41.50 | 41.84 | 41.50 | 41.82 | 20,093 | +0.18(+0.43%) |
Feb 20, 2024 | 41.67 | 41.74 | 41.53 | 41.64 | 31,285 | -0.04(-0.10%) |
Feb 16, 2024 | 41.73 | 41.92 | 41.66 | 41.68 | 15,340 | -0.18(-0.43%) |
Feb 15, 2024 | 41.52 | 41.92 | 41.52 | 41.86 | 43,553 | +0.48(+1.16%) |
Feb 14, 2024 | 41.44 | 41.44 | 41.14 | 41.38 | 23,179 | +0.26(+0.63%) |
Feb 13, 2024 | 41.46 | 41.46 | 40.82 | 41.12 | 45,793 | -0.65(-1.56%) |
Feb 12, 2024 | 41.60 | 41.89 | 41.55 | 41.77 | 38,644 | +0.29(+0.70%) |
Feb 09, 2024 | 41.51 | 41.51 | 41.26 | 41.48 | 49,214 | +0.05(+0.12%) |
Feb 08, 2024 | 41.39 | 41.43 | 41.28 | 41.43 | 40,111 | +0.08(+0.19%) |
Feb 07, 2024 | 41.39 | 41.39 | 41.17 | 41.35 | 56,117 | +0.15(+0.37%) |
Feb 06, 2024 | 41.26 | 41.26 | 41.11 | 41.20 | 23,512 | +0.15(+0.36%) |
Feb 05, 2024 | 41.12 | 41.20 | 40.89 | 41.05 | 111,391 | -0.25(-0.61%) |
Feb 02, 2024 | 41.18 | 41.47 | 41.02 | 41.30 | 160,155 | -0.08(-0.19%) |