Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 42.30 | 42.30 | 42.20 | 42.26 | 9,464 | -0.08(-0.19%) |
Apr 23, 2024 | 42.15 | 42.41 | 42.15 | 42.34 | 16,024 | +0.13(+0.31%) |
Apr 22, 2024 | 42.18 | 42.35 | 42.17 | 42.21 | 145,196 | -0.01(-0.02%) |
Apr 19, 2024 | 42.26 | 42.26 | 42.18 | 42.22 | 31,177 | +0.06(+0.14%) |
Apr 18, 2024 | 41.99 | 42.31 | 41.99 | 42.16 | 50,186 | -0.17(-0.39%) |
Apr 17, 2024 | 42.04 | 42.36 | 42.04 | 42.33 | 54,668 | +0.29(+0.69%) |
Apr 16, 2024 | 41.91 | 42.09 | 41.91 | 42.03 | 189,626 | -0.12(-0.30%) |
Apr 15, 2024 | 42.11 | 42.43 | 42.05 | 42.16 | 296,449 | -0.36(-0.85%) |
Apr 12, 2024 | 42.53 | 42.62 | 42.51 | 42.52 | 25,247 | +0.18(+0.43%) |
Apr 11, 2024 | 43.61 | 43.61 | 42.20 | 42.34 | 46,190 | -0.03(-0.07%) |
Apr 10, 2024 | 42.84 | 42.84 | 42.35 | 42.37 | 43,587 | -0.60(-1.40%) |
Apr 09, 2024 | 43.01 | 43.02 | 42.92 | 42.97 | 21,786 | +0.13(+0.30%) |
Apr 08, 2024 | 44.19 | 44.19 | 42.76 | 42.84 | 22,318 | -0.04(-0.09%) |
Apr 05, 2024 | 43.92 | 43.92 | 42.83 | 42.88 | 23,015 | -0.20(-0.46%) |
Apr 04, 2024 | 42.81 | 43.15 | 42.81 | 43.08 | 15,282 | +0.11(+0.26%) |
Apr 03, 2024 | 42.87 | 43.03 | 42.80 | 42.97 | 12,203 | -0.01(-0.02%) |
Apr 02, 2024 | 42.94 | 42.98 | 42.86 | 42.98 | 24,170 | -0.01(-0.02%) |
Apr 01, 2024 | 43.67 | 43.67 | 42.97 | 42.99 | 16,215 | -0.24(-0.55%) |
Mar 28, 2024 | 43.03 | 43.38 | 43.03 | 43.23 | 8,161 | -0.13(-0.30%) |
Mar 27, 2024 | 43.20 | 43.38 | 43.20 | 43.36 | 9,715 | +0.07(+0.16%) |
Mar 26, 2024 | 43.12 | 43.30 | 43.12 | 43.29 | 12,668 | +0.08(+0.18%) |
Mar 25, 2024 | 43.02 | 43.24 | 43.02 | 43.21 | 9,692 | +0.01(+0.02%) |
Mar 22, 2024 | 43.29 | 43.29 | 43.18 | 43.20 | 1,020,248 | +0.10(+0.23%) |
Mar 21, 2024 | 43.16 | 43.16 | 43.05 | 43.10 | 11,291 | -0.01(-0.02%) |
Mar 20, 2024 | 42.65 | 43.15 | 42.65 | 43.11 | 20,902 | +0.19(+0.44%) |
Mar 19, 2024 | 42.97 | 42.99 | 42.89 | 42.92 | 18,557 | +0.11(+0.26%) |
Mar 18, 2024 | 42.92 | 42.92 | 42.76 | 42.81 | 10,678 | -0.06(-0.14%) |
Mar 15, 2024 | 42.91 | 42.95 | 42.83 | 42.87 | 15,168 | -0.01(-0.02%) |
Mar 14, 2024 | 43.03 | 43.14 | 42.84 | 42.88 | 42,701 | -0.33(-0.76%) |
Mar 13, 2024 | 43.23 | 43.29 | 43.19 | 43.21 | 12,971 | -0.01(-0.02%) |
Mar 12, 2024 | 43.35 | 43.40 | 43.18 | 43.22 | 20,008 | -0.15(-0.34%) |
Mar 11, 2024 | 43.53 | 43.53 | 43.32 | 43.37 | 143,318 | -0.03(-0.07%) |
Mar 08, 2024 | 43.51 | 43.59 | 43.32 | 43.40 | 26,326 | +0.09(+0.21%) |
Mar 07, 2024 | 43.40 | 43.52 | 43.21 | 43.31 | 32,312 | +0.06(+0.14%) |
Mar 06, 2024 | 43.24 | 43.34 | 43.18 | 43.25 | 19,499 | +0.04(+0.09%) |
Mar 05, 2024 | 42.93 | 43.24 | 42.93 | 43.21 | 608,148 | +0.28(+0.65%) |
Mar 04, 2024 | 42.93 | 43.03 | 42.84 | 42.93 | 22,208 | -0.13(-0.30%) |
Mar 01, 2024 | 42.84 | 43.11 | 42.66 | 43.06 | 26,314 | +0.17(+0.41%) |
Feb 29, 2024 | 42.80 | 43.02 | 42.80 | 42.88 | 57,350 | +0.08(+0.19%) |
Feb 28, 2024 | 42.68 | 42.81 | 42.68 | 42.80 | 54,859 | +0.14(+0.33%) |
Feb 27, 2024 | 42.71 | 42.85 | 42.65 | 42.66 | 33,953 | -0.06(-0.14%) |
Feb 26, 2024 | 42.75 | 42.86 | 42.63 | 42.72 | 95,382 | -0.15(-0.35%) |
Feb 23, 2024 | 42.62 | 42.94 | 42.54 | 42.87 | 15,687 | +0.23(+0.54%) |
Feb 22, 2024 | 42.74 | 42.88 | 42.63 | 42.64 | 50,481 | -0.02(-0.05%) |
Feb 21, 2024 | 42.95 | 42.95 | 42.65 | 42.66 | 22,668 | -0.20(-0.46%) |
Feb 20, 2024 | 42.71 | 43.03 | 42.69 | 42.86 | 29,957 | +0.06(+0.14%) |
Feb 16, 2024 | 42.80 | 42.87 | 42.74 | 42.80 | 25,946 | -0.17(-0.39%) |
Feb 15, 2024 | 42.94 | 43.06 | 42.87 | 42.97 | 16,859 | +0.17(+0.39%) |
Feb 14, 2024 | 42.53 | 42.98 | 42.53 | 42.80 | 77,522 | +0.17(+0.40%) |
Feb 13, 2024 | 42.84 | 42.84 | 42.63 | 42.63 | 32,898 | -0.46(-1.06%) |
Feb 12, 2024 | 43.03 | 43.19 | 43.03 | 43.09 | 47,580 | +0.08(+0.18%) |
Feb 09, 2024 | 43.06 | 43.07 | 42.93 | 43.01 | 21,460 | -0.02(-0.05%) |
Feb 08, 2024 | 42.95 | 43.14 | 42.95 | 43.03 | 135,875 | -0.14(-0.32%) |
Feb 07, 2024 | 43.21 | 43.34 | 43.13 | 43.17 | 121,084 | -0.07(-0.16%) |
Feb 06, 2024 | 42.98 | 43.30 | 42.82 | 43.24 | 118,859 | +0.28(+0.65%) |
Feb 05, 2024 | 43.02 | 43.13 | 42.85 | 42.96 | 23,953 | -0.45(-1.03%) |
Feb 02, 2024 | 43.50 | 43.63 | 43.28 | 43.41 | 70,010 | -0.42(-0.95%) |