Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.52 | 43.61 | 43.32 | 43.32 | 370,470 | -0.33(-0.76%) |
Apr 29, 2024 | 43.36 | 43.68 | 43.36 | 43.65 | 452,379 | +0.41(+0.95%) |
Apr 26, 2024 | 43.37 | 43.52 | 43.22 | 43.24 | 374,687 | -0.16(-0.37%) |
Apr 25, 2024 | 43.48 | 43.70 | 43.14 | 43.40 | 573,463 | -0.28(-0.64%) |
Apr 24, 2024 | 43.29 | 43.74 | 43.08 | 43.68 | 546,985 | +0.18(+0.41%) |
Apr 23, 2024 | 43.28 | 43.60 | 43.22 | 43.50 | 511,960 | +0.22(+0.51%) |
Apr 22, 2024 | 43.15 | 43.45 | 42.93 | 43.28 | 546,998 | +0.19(+0.44%) |
Apr 19, 2024 | 42.47 | 43.09 | 42.47 | 43.09 | 670,586 | +0.65(+1.53%) |
Apr 18, 2024 | 42.39 | 42.50 | 42.20 | 42.44 | 504,255 | +0.24(+0.57%) |
Apr 17, 2024 | 42.16 | 42.37 | 41.94 | 42.20 | 711,623 | +0.26(+0.62%) |
Apr 16, 2024 | 42.32 | 42.33 | 41.89 | 41.94 | 1,030,655 | -0.38(-0.89%) |
Apr 15, 2024 | 42.87 | 43.02 | 42.17 | 42.32 | 1,227,482 | -0.25(-0.59%) |
Apr 12, 2024 | 43.05 | 43.14 | 42.49 | 42.57 | 814,852 | -0.56(-1.29%) |
Apr 11, 2024 | 43.42 | 43.47 | 42.95 | 43.13 | 654,901 | -0.15(-0.35%) |
Apr 10, 2024 | 43.58 | 43.58 | 43.08 | 43.28 | 1,261,977 | -0.83(-1.88%) |
Apr 09, 2024 | 43.90 | 44.11 | 43.81 | 44.11 | 724,815 | +0.32(+0.73%) |
Apr 08, 2024 | 43.74 | 43.94 | 43.70 | 43.79 | 497,417 | +0.10(+0.23%) |
Apr 05, 2024 | 43.60 | 43.76 | 43.32 | 43.69 | 938,417 | +0.05(+0.11%) |
Apr 04, 2024 | 44.14 | 44.27 | 43.54 | 43.64 | 876,521 | -0.22(-0.50%) |
Apr 03, 2024 | 43.99 | 44.08 | 43.78 | 43.86 | 649,502 | -0.13(-0.29%) |
Apr 02, 2024 | 44.00 | 44.13 | 43.91 | 43.99 | 365,351 | -0.07(-0.16%) |
Apr 01, 2024 | 44.27 | 44.27 | 43.94 | 44.06 | 436,672 | -0.20(-0.45%) |
Mar 28, 2024 | 44.01 | 44.34 | 44.31 | 44.26 | 415,813 | +0.27(+0.61%) |
Mar 27, 2024 | 43.35 | 43.99 | 43.34 | 43.99 | 480,532 | +0.89(+2.06%) |
Mar 26, 2024 | 43.50 | 43.55 | 43.10 | 43.10 | 438,705 | -0.32(-0.73%) |
Mar 25, 2024 | 43.40 | 43.67 | 43.39 | 43.42 | 436,716 | +0.02(+0.05%) |
Mar 22, 2024 | 43.78 | 43.83 | 43.40 | 43.40 | 429,616 | -0.28(-0.64%) |
Mar 21, 2024 | 43.58 | 43.85 | 43.52 | 43.68 | 564,955 | +0.15(+0.34%) |
Mar 20, 2024 | 43.30 | 43.59 | 43.23 | 43.53 | 733,863 | +0.16(+0.37%) |
Mar 19, 2024 | 43.11 | 43.40 | 43.07 | 43.37 | 598,842 | +0.29(+0.67%) |
Mar 18, 2024 | 43.05 | 43.25 | 42.83 | 43.08 | 367,536 | +0.06(+0.15%) |
Mar 15, 2024 | 42.77 | 43.14 | 42.77 | 43.02 | 641,188 | +0.07(+0.16%) |
Mar 14, 2024 | 43.22 | 43.27 | 42.68 | 42.95 | 834,002 | -0.40(-0.92%) |
Mar 13, 2024 | 43.33 | 43.64 | 43.24 | 43.34 | 483,637 | +0.16(+0.37%) |
Mar 12, 2024 | 43.29 | 43.38 | 43.03 | 43.18 | 687,281 | -0.06(-0.14%) |
Mar 11, 2024 | 42.91 | 43.30 | 42.91 | 43.24 | 643,464 | +0.24(+0.55%) |
Mar 08, 2024 | 42.86 | 43.09 | 42.80 | 43.01 | 1,038,417 | +0.21(+0.49%) |
Mar 07, 2024 | 42.81 | 42.94 | 42.68 | 42.80 | 742,511 | +0.16(+0.37%) |
Mar 06, 2024 | 42.57 | 42.73 | 42.49 | 42.64 | 717,395 | +0.33(+0.78%) |
Mar 05, 2024 | 42.28 | 42.75 | 42.19 | 42.31 | 586,755 | -0.01(-0.02%) |
Mar 04, 2024 | 41.93 | 42.33 | 41.91 | 42.32 | 683,469 | +0.30(+0.71%) |
Mar 01, 2024 | 42.13 | 42.13 | 41.75 | 42.02 | 561,448 | -0.07(-0.17%) |
Feb 29, 2024 | 42.09 | 42.34 | 42.02 | 42.09 | 633,378 | +0.26(+0.62%) |
Feb 28, 2024 | 41.83 | 42.01 | 41.78 | 41.83 | 429,010 | -0.07(-0.17%) |
Feb 27, 2024 | 41.82 | 41.95 | 41.74 | 41.90 | 562,929 | +0.22(+0.52%) |
Feb 26, 2024 | 42.12 | 42.14 | 41.65 | 41.68 | 601,207 | -0.55(-1.29%) |
Feb 23, 2024 | 42.08 | 42.40 | 41.97 | 42.23 | 740,867 | +0.19(+0.45%) |
Feb 22, 2024 | 41.89 | 42.11 | 41.69 | 42.04 | 813,171 | +0.02(+0.05%) |
Feb 21, 2024 | 41.72 | 42.02 | 41.62 | 42.02 | 545,716 | +0.38(+0.91%) |
Feb 20, 2024 | 41.56 | 41.96 | 41.45 | 41.64 | 641,279 | +0.03(+0.06%) |
Feb 16, 2024 | 41.37 | 41.75 | 41.22 | 41.62 | 770,940 | +0.07(+0.17%) |
Feb 15, 2024 | 40.93 | 41.58 | 40.93 | 41.55 | 693,509 | +0.76(+1.87%) |
Feb 14, 2024 | 40.92 | 40.93 | 40.61 | 40.79 | 896,157 | +0.04(+0.10%) |
Feb 13, 2024 | 41.09 | 41.21 | 40.44 | 40.75 | 1,485,646 | -0.63(-1.53%) |
Feb 12, 2024 | 40.99 | 41.44 | 40.96 | 41.38 | 598,114 | +0.41(+0.99%) |
Feb 09, 2024 | 40.98 | 41.07 | 40.80 | 40.98 | 575,093 | -0.04(-0.10%) |
Feb 08, 2024 | 41.07 | 41.07 | 40.81 | 41.01 | 651,651 | -0.12(-0.29%) |
Feb 07, 2024 | 41.43 | 41.44 | 41.06 | 41.13 | 815,485 | -0.13(-0.31%) |
Feb 06, 2024 | 40.99 | 41.38 | 40.89 | 41.26 | 550,225 | +0.34(+0.82%) |
Feb 05, 2024 | 41.27 | 41.27 | 40.93 | 40.93 | 760,098 | -0.64(-1.55%) |
Feb 02, 2024 | 41.79 | 41.81 | 41.30 | 41.57 | 1,027,980 | -0.41(-0.97%) |