Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.20 | 42.27 | 42.14 | 42.16 | 50,901 | -0.14(-0.34%) |
Apr 29, 2024 | 42.28 | 42.33 | 42.23 | 42.30 | 72,368 | +0.14(+0.33%) |
Apr 26, 2024 | 42.14 | 42.22 | 42.14 | 42.16 | 77,957 | +0.06(+0.14%) |
Apr 25, 2024 | 42.00 | 42.10 | 41.97 | 42.10 | 65,927 | -0.11(-0.26%) |
Apr 24, 2024 | 42.24 | 42.24 | 42.13 | 42.21 | 48,508 | -0.09(-0.21%) |
Apr 23, 2024 | 42.20 | 42.39 | 42.18 | 42.30 | 90,919 | +0.04(+0.09%) |
Apr 22, 2024 | 42.18 | 42.26 | 42.17 | 42.26 | 71,243 | +0.02(+0.05%) |
Apr 19, 2024 | 42.27 | 42.27 | 42.18 | 42.24 | 97,020 | +0.13(+0.31%) |
Apr 18, 2024 | 42.24 | 42.24 | 42.11 | 42.11 | 47,318 | -0.14(-0.33%) |
Apr 17, 2024 | 42.19 | 42.28 | 42.15 | 42.25 | 109,117 | +0.17(+0.41%) |
Apr 16, 2024 | 42.06 | 42.09 | 41.99 | 42.08 | 56,174 | -0.12(-0.30%) |
Apr 15, 2024 | 42.30 | 42.30 | 42.15 | 42.20 | 112,964 | -0.28(-0.66%) |
Apr 12, 2024 | 42.50 | 42.54 | 42.46 | 42.48 | 72,366 | +0.11(+0.26%) |
Apr 11, 2024 | 42.48 | 42.50 | 42.33 | 42.37 | 91,197 | -0.07(-0.16%) |
Apr 10, 2024 | 42.64 | 42.65 | 42.42 | 42.44 | 248,186 | -0.46(-1.07%) |
Apr 09, 2024 | 42.81 | 42.91 | 42.81 | 42.90 | 65,592 | +0.14(+0.33%) |
Apr 08, 2024 | 42.75 | 42.80 | 42.71 | 42.76 | 52,399 | -0.03(-0.08%) |
Apr 05, 2024 | 42.79 | 42.91 | 42.79 | 42.79 | 77,675 | -0.18(-0.43%) |
Apr 04, 2024 | 42.96 | 42.98 | 42.86 | 42.98 | 97,399 | +0.08(+0.19%) |
Apr 03, 2024 | 42.70 | 42.90 | 42.70 | 42.90 | 115,421 | +0.03(+0.07%) |
Apr 02, 2024 | 42.79 | 42.89 | 42.73 | 42.87 | 147,218 | -0.09(-0.21%) |
Apr 01, 2024 | 43.12 | 43.12 | 42.91 | 42.96 | 105,294 | -0.29(-0.67%) |
Mar 28, 2024 | 43.19 | 43.29 | 43.18 | 43.25 | 88,002 | +0.01(+0.02%) |
Mar 27, 2024 | 43.15 | 43.25 | 43.11 | 43.24 | 92,128 | +0.16(+0.37%) |
Mar 26, 2024 | 43.10 | 43.11 | 43.02 | 43.08 | 67,784 | -0.02(-0.05%) |
Mar 25, 2024 | 43.16 | 43.16 | 43.06 | 43.10 | 84,795 | -0.07(-0.16%) |
Mar 22, 2024 | 43.14 | 43.18 | 43.13 | 43.17 | 299,444 | +0.01(+0.02%) |
Mar 21, 2024 | 43.23 | 43.24 | 43.12 | 43.16 | 71,520 | +0.02(+0.05%) |
Mar 20, 2024 | 43.07 | 43.15 | 43.00 | 43.14 | 187,865 | +0.05(+0.12%) |
Mar 19, 2024 | 42.98 | 43.11 | 42.98 | 43.09 | 82,540 | +0.13(+0.30%) |
Mar 18, 2024 | 42.96 | 43.00 | 42.91 | 42.96 | 78,166 | -0.09(-0.21%) |
Mar 15, 2024 | 43.00 | 43.05 | 42.93 | 43.05 | 128,350 | +0.04(+0.10%) |
Mar 14, 2024 | 43.15 | 43.15 | 42.99 | 43.01 | 165,356 | -0.24(-0.56%) |
Mar 13, 2024 | 43.30 | 43.35 | 43.25 | 43.25 | 141,335 | -0.06(-0.15%) |
Mar 12, 2024 | 43.37 | 43.38 | 43.29 | 43.31 | 65,741 | -0.13(-0.31%) |
Mar 11, 2024 | 43.46 | 43.49 | 43.40 | 43.45 | 53,665 | -0.01(-0.02%) |
Mar 08, 2024 | 43.48 | 43.52 | 43.44 | 43.46 | 70,333 | +0.03(+0.08%) |
Mar 07, 2024 | 43.45 | 43.45 | 43.34 | 43.42 | 60,271 | +0.07(+0.17%) |
Mar 06, 2024 | 43.32 | 43.41 | 43.31 | 43.35 | 52,147 | +0.08(+0.18%) |
Mar 05, 2024 | 43.23 | 43.32 | 43.20 | 43.27 | 462,855 | +0.20(+0.46%) |
Mar 04, 2024 | 43.02 | 43.10 | 43.02 | 43.07 | 118,294 | -0.06(-0.14%) |
Mar 01, 2024 | 42.92 | 43.16 | 42.82 | 43.13 | 81,111 | +0.16(+0.37%) |
Feb 29, 2024 | 42.95 | 43.03 | 42.92 | 42.97 | 84,347 | +0.09(+0.21%) |
Feb 28, 2024 | 42.85 | 42.90 | 42.82 | 42.88 | 71,194 | +0.05(+0.12%) |
Feb 27, 2024 | 42.82 | 42.91 | 42.80 | 42.83 | 206,131 | -0.05(-0.12%) |
Feb 26, 2024 | 42.94 | 42.98 | 42.82 | 42.88 | 96,065 | -0.08(-0.19%) |
Feb 23, 2024 | 42.81 | 42.97 | 42.81 | 42.96 | 54,037 | +0.17(+0.40%) |
Feb 22, 2024 | 42.79 | 42.85 | 42.75 | 42.79 | 107,301 | +0.02(+0.05%) |
Feb 21, 2024 | 42.94 | 42.94 | 42.77 | 42.77 | 352,786 | -0.10(-0.24%) |
Feb 20, 2024 | 42.83 | 42.93 | 42.83 | 42.87 | 124,404 | +0.05(+0.13%) |
Feb 16, 2024 | 42.76 | 42.82 | 42.73 | 42.82 | 93,562 | -0.12(-0.28%) |
Feb 15, 2024 | 42.94 | 42.97 | 42.85 | 42.94 | 92,593 | +0.15(+0.35%) |
Feb 14, 2024 | 42.72 | 42.82 | 42.70 | 42.79 | 63,652 | +0.08(+0.19%) |
Feb 13, 2024 | 42.84 | 42.84 | 42.67 | 42.71 | 168,267 | -0.36(-0.83%) |
Feb 12, 2024 | 43.00 | 43.09 | 42.95 | 43.07 | 125,171 | +0.04(+0.09%) |
Feb 09, 2024 | 42.98 | 43.03 | 42.95 | 43.03 | 103,114 | -0.03(-0.07%) |
Feb 08, 2024 | 43.09 | 43.10 | 43.01 | 43.06 | 75,809 | -0.07(-0.16%) |
Feb 07, 2024 | 43.17 | 43.28 | 43.13 | 43.13 | 92,136 | -0.09(-0.21%) |
Feb 06, 2024 | 43.11 | 43.26 | 43.08 | 43.22 | 111,777 | +0.08(+0.18%) |
Feb 05, 2024 | 43.15 | 43.15 | 43.00 | 43.14 | 120,898 | -0.26(-0.60%) |
Feb 02, 2024 | 43.39 | 43.46 | 43.30 | 43.39 | 155,473 | -0.29(-0.66%) |