Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 43.51 | 43.51 | 43.39 | 43.51 | 10,255 | -0.06(-0.14%) |
Apr 23, 2024 | 43.62 | 43.63 | 43.54 | 43.57 | 15,376 | +0.17(+0.38%) |
Apr 22, 2024 | 43.37 | 43.42 | 43.25 | 43.40 | 7,544 | +0.19(+0.45%) |
Apr 19, 2024 | 43.17 | 43.26 | 43.14 | 43.21 | 5,820 | +0.07(+0.16%) |
Apr 18, 2024 | 42.97 | 43.14 | 42.97 | 43.14 | 20,259 | +0.02(+0.05%) |
Apr 17, 2024 | 43.21 | 43.21 | 43.06 | 43.12 | 15,723 | +0.00(+0.00%) |
Apr 16, 2024 | 43.09 | 43.12 | 42.97 | 43.12 | 27,274 | -0.07(-0.16%) |
Apr 15, 2024 | 43.42 | 43.42 | 43.13 | 43.19 | 18,944 | -0.26(-0.60%) |
Apr 12, 2024 | 43.44 | 43.45 | 43.37 | 43.45 | 21,450 | +0.02(+0.05%) |
Apr 11, 2024 | 43.42 | 43.50 | 43.32 | 43.43 | 31,005 | -0.04(-0.09%) |
Apr 10, 2024 | 43.69 | 43.69 | 43.41 | 43.47 | 28,306 | -0.42(-0.96%) |
Apr 09, 2024 | 43.86 | 43.90 | 43.73 | 43.89 | 20,341 | +0.13(+0.30%) |
Apr 08, 2024 | 43.65 | 43.79 | 43.65 | 43.76 | 31,054 | +0.07(+0.16%) |
Apr 05, 2024 | 43.76 | 43.76 | 43.65 | 43.69 | 14,674 | -0.04(-0.09%) |
Apr 04, 2024 | 43.84 | 43.89 | 43.66 | 43.73 | 15,875 | -0.02(-0.05%) |
Apr 03, 2024 | 43.65 | 43.78 | 43.64 | 43.75 | 21,771 | +0.03(+0.07%) |
Apr 02, 2024 | 43.63 | 43.72 | 43.46 | 43.72 | 23,917 | +0.24(+0.55%) |
Apr 01, 2024 | 43.95 | 43.95 | 43.48 | 43.48 | 80,958 | -0.52(-1.19%) |
Mar 28, 2024 | 44.07 | 44.07 | 43.95 | 44.00 | 26,394 | -0.06(-0.14%) |
Mar 27, 2024 | 43.93 | 44.06 | 43.88 | 44.06 | 11,232 | +0.22(+0.50%) |
Mar 26, 2024 | 43.91 | 43.94 | 43.84 | 43.84 | 22,115 | -0.11(-0.25%) |
Mar 25, 2024 | 43.91 | 43.99 | 43.91 | 43.95 | 13,178 | -0.04(-0.09%) |
Mar 22, 2024 | 44.09 | 44.13 | 43.99 | 43.99 | 11,447 | -0.03(-0.07%) |
Mar 21, 2024 | 44.07 | 44.11 | 43.96 | 44.02 | 10,031 | -0.32(-0.71%) |
Mar 20, 2024 | 43.81 | 44.34 | 43.79 | 44.34 | 18,093 | +0.49(+1.11%) |
Mar 19, 2024 | 43.66 | 43.85 | 43.66 | 43.85 | 12,913 | +0.23(+0.52%) |
Mar 18, 2024 | 43.61 | 43.74 | 43.58 | 43.62 | 10,659 | +0.05(+0.11%) |
Mar 15, 2024 | 43.55 | 43.63 | 43.52 | 43.57 | 8,809 | -0.00(-0.01%) |
Mar 14, 2024 | 43.69 | 43.72 | 43.53 | 43.58 | 7,075 | -0.25(-0.58%) |
Mar 13, 2024 | 43.82 | 43.89 | 43.81 | 43.83 | 8,220 | +0.04(+0.10%) |
Mar 12, 2024 | 43.79 | 43.84 | 43.73 | 43.79 | 8,839 | +0.06(+0.15%) |
Mar 11, 2024 | 43.70 | 43.76 | 43.68 | 43.72 | 8,896 | -0.01(-0.02%) |
Mar 08, 2024 | 43.88 | 43.91 | 43.71 | 43.73 | 16,908 | +0.05(+0.11%) |
Mar 07, 2024 | 43.76 | 43.80 | 43.67 | 43.68 | 11,362 | +0.02(+0.04%) |
Mar 06, 2024 | 43.66 | 43.73 | 43.66 | 43.67 | 4,063 | +0.05(+0.12%) |
Mar 05, 2024 | 43.70 | 43.71 | 43.61 | 43.61 | 4,220 | -0.05(-0.11%) |
Mar 04, 2024 | 43.59 | 43.68 | 43.52 | 43.66 | 17,658 | +0.01(+0.03%) |
Mar 01, 2024 | 43.45 | 43.67 | 43.45 | 43.65 | 8,345 | +0.20(+0.47%) |
Feb 29, 2024 | 43.54 | 43.54 | 43.43 | 43.44 | 2,402 | +0.03(+0.07%) |
Feb 28, 2024 | 43.40 | 43.49 | 43.39 | 43.41 | 14,760 | -0.02(-0.05%) |
Feb 27, 2024 | 43.45 | 43.46 | 43.36 | 43.43 | 5,567 | -0.02(-0.04%) |
Feb 26, 2024 | 43.47 | 43.47 | 43.27 | 43.45 | 13,056 | -0.07(-0.15%) |
Feb 23, 2024 | 43.54 | 43.64 | 43.49 | 43.52 | 9,459 | -0.01(-0.02%) |
Feb 22, 2024 | 43.42 | 43.53 | 43.42 | 43.53 | 4,890 | +0.27(+0.63%) |
Feb 21, 2024 | 43.36 | 43.37 | 43.25 | 43.25 | 5,575 | -0.10(-0.23%) |
Feb 20, 2024 | 43.23 | 43.38 | 43.23 | 43.35 | 6,739 | +0.08(+0.18%) |
Feb 16, 2024 | 43.27 | 43.32 | 43.17 | 43.28 | 10,127 | -0.12(-0.28%) |
Feb 15, 2024 | 43.38 | 43.45 | 43.31 | 43.40 | 2,993 | +0.15(+0.35%) |
Feb 14, 2024 | 43.26 | 43.33 | 43.22 | 43.25 | 3,899 | +0.16(+0.38%) |
Feb 13, 2024 | 43.17 | 43.31 | 43.05 | 43.08 | 14,540 | -0.40(-0.92%) |
Feb 12, 2024 | 43.52 | 43.61 | 43.39 | 43.48 | 6,722 | -0.09(-0.20%) |
Feb 09, 2024 | 43.47 | 43.59 | 43.47 | 43.57 | 5,900 | +0.02(+0.04%) |
Feb 08, 2024 | 43.72 | 43.78 | 43.49 | 43.55 | 644,452 | +0.05(+0.11%) |
Feb 07, 2024 | 43.55 | 43.55 | 43.38 | 43.50 | 5,225 | +0.05(+0.11%) |
Feb 06, 2024 | 43.34 | 43.46 | 43.23 | 43.45 | 22,690 | +0.16(+0.36%) |
Feb 05, 2024 | 43.27 | 43.30 | 43.22 | 43.30 | 6,140 | -0.23(-0.54%) |
Feb 02, 2024 | 43.45 | 43.64 | 43.45 | 43.53 | 10,687 | -0.17(-0.38%) |