Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.33 | 42.36 | 41.88 | 41.88 | 4,620 | -0.63(-1.48%) |
Apr 29, 2024 | 42.48 | 42.55 | 42.38 | 42.51 | 3,468 | +0.12(+0.28%) |
Apr 26, 2024 | 42.36 | 42.43 | 42.32 | 42.39 | 2,525 | +0.47(+1.12%) |
Apr 25, 2024 | 41.58 | 42.04 | 41.58 | 41.92 | 2,056 | -0.23(-0.55%) |
Apr 24, 2024 | 42.36 | 42.36 | 42.08 | 42.15 | 1,113 | +0.00(+0.00%) |
Apr 23, 2024 | 42.05 | 42.15 | 42.05 | 42.15 | 425 | +0.47(+1.13%) |
Apr 22, 2024 | 41.38 | 41.78 | 41.37 | 41.68 | 1,862 | +0.55(+1.34%) |
Apr 19, 2024 | 41.53 | 41.54 | 41.13 | 41.13 | 7,155 | -0.48(-1.15%) |
Apr 18, 2024 | 41.75 | 41.92 | 41.46 | 41.61 | 19,494 | -0.10(-0.24%) |
Apr 17, 2024 | 41.85 | 41.94 | 41.55 | 41.71 | 1,625 | -0.23(-0.55%) |
Apr 16, 2024 | 42.02 | 42.09 | 41.79 | 41.94 | 3,300 | -0.07(-0.17%) |
Apr 15, 2024 | 42.57 | 42.57 | 41.99 | 42.01 | 912 | -0.51(-1.20%) |
Apr 12, 2024 | 42.74 | 42.74 | 42.48 | 42.52 | 1,386 | -0.43(-1.00%) |
Apr 11, 2024 | 42.91 | 42.95 | 42.90 | 42.95 | 303 | +0.06(+0.14%) |
Apr 10, 2024 | 42.76 | 42.94 | 42.72 | 42.89 | 4,147 | -0.34(-0.79%) |
Apr 09, 2024 | 43.32 | 43.32 | 43.02 | 43.23 | 2,370 | -0.07(-0.16%) |
Apr 08, 2024 | 43.30 | 43.39 | 43.28 | 43.30 | 1,311 | +0.06(+0.14%) |
Apr 05, 2024 | 43.31 | 43.32 | 43.18 | 43.24 | 615 | +0.34(+0.79%) |
Apr 04, 2024 | 43.73 | 43.73 | 42.90 | 42.90 | 1,302 | -0.44(-1.02%) |
Apr 03, 2024 | 43.24 | 43.42 | 43.24 | 43.34 | 1,112 | +0.14(+0.32%) |
Apr 02, 2024 | 43.22 | 43.22 | 43.13 | 43.20 | 1,510 | -0.37(-0.85%) |
Apr 01, 2024 | 43.60 | 43.60 | 43.57 | 43.57 | 1,127 | -0.25(-0.57%) |
Mar 28, 2024 | 43.82 | 0 | +0.32(+0.74%) | |||
Mar 27, 2024 | 43.52 | 43.54 | 43.46 | 43.50 | 3,046 | +0.08(+0.18%) |
Mar 26, 2024 | 43.52 | 43.54 | 43.42 | 43.42 | 2,905 | +0.03(+0.07%) |
Mar 25, 2024 | 43.50 | 43.50 | 43.39 | 43.39 | 6,640 | -0.23(-0.53%) |
Mar 22, 2024 | 43.63 | 43.63 | 43.62 | 43.62 | 512 | -0.13(-0.30%) |
Mar 21, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 1,582 | +0.20(+0.46%) |
Mar 20, 2024 | 43.21 | 43.55 | 43.11 | 43.55 | 2,650 | +0.39(+0.90%) |
Mar 19, 2024 | 42.82 | 43.16 | 42.82 | 43.16 | 2,678 | +0.27(+0.63%) |
Mar 18, 2024 | 43.06 | 43.06 | 42.89 | 42.89 | 4,308 | +0.19(+0.44%) |
Mar 15, 2024 | 42.87 | 42.87 | 42.69 | 42.70 | 1,625 | -0.19(-0.44%) |
Mar 14, 2024 | 43.11 | 43.11 | 42.79 | 42.89 | 2,653 | -0.11(-0.26%) |
Mar 13, 2024 | 43.24 | 43.24 | 43.00 | 43.00 | 4,554 | -0.15(-0.35%) |
Mar 12, 2024 | 43.12 | 43.17 | 42.90 | 43.15 | 5,107 | +0.44(+1.03%) |
Mar 11, 2024 | 42.66 | 42.79 | 42.57 | 42.71 | 997 | -0.09(-0.21%) |
Mar 08, 2024 | 43.24 | 43.32 | 42.75 | 42.80 | 14,345 | -0.23(-0.53%) |
Mar 07, 2024 | 43.04 | 43.12 | 42.99 | 43.03 | 707 | +0.36(+0.84%) |
Mar 06, 2024 | 42.75 | 42.81 | 42.56 | 42.67 | 3,211 | +0.31(+0.73%) |
Mar 05, 2024 | 42.64 | 42.64 | 42.27 | 42.36 | 4,000 | -0.47(-1.10%) |
Mar 04, 2024 | 42.86 | 42.91 | 42.83 | 42.83 | 1,505 | -0.05(-0.12%) |