Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.01 | 43.13 | 42.81 | 42.81 | 29,679 | -0.33(-0.76%) |
Apr 29, 2024 | 43.08 | 43.16 | 43.04 | 43.14 | 5,176 | +0.11(+0.25%) |
Apr 26, 2024 | 42.98 | 43.13 | 42.98 | 43.03 | 26,600 | +0.28(+0.65%) |
Apr 25, 2024 | 42.42 | 42.75 | 42.42 | 42.75 | 7,902 | -0.11(-0.26%) |
Apr 24, 2024 | 42.86 | 42.91 | 42.74 | 42.86 | 5,178 | +0.11(+0.26%) |
Apr 23, 2024 | 42.64 | 42.81 | 42.58 | 42.75 | 7,546 | +0.32(+0.75%) |
Apr 22, 2024 | 42.41 | 42.57 | 42.17 | 42.43 | 247,707 | +0.23(+0.55%) |
Apr 19, 2024 | 42.53 | 42.53 | 42.14 | 42.20 | 16,523 | -0.42(-0.99%) |
Apr 18, 2024 | 42.66 | 42.84 | 42.54 | 42.62 | 64,754 | -0.07(-0.16%) |
Apr 17, 2024 | 43.01 | 43.01 | 42.67 | 42.69 | 62,835 | -0.24(-0.56%) |
Apr 16, 2024 | 42.90 | 43.04 | 42.90 | 42.93 | 60,593 | -0.04(-0.10%) |
Apr 15, 2024 | 43.38 | 43.46 | 42.94 | 42.97 | 17,828 | -0.26(-0.59%) |
Apr 12, 2024 | 43.43 | 43.43 | 43.16 | 43.23 | 8,283 | -0.34(-0.78%) |
Apr 11, 2024 | 43.40 | 43.62 | 43.26 | 43.57 | 23,683 | +0.33(+0.76%) |
Apr 10, 2024 | 43.32 | 43.33 | 43.18 | 43.24 | 214,175 | -0.20(-0.46%) |
Apr 09, 2024 | 43.44 | 43.49 | 43.23 | 43.44 | 35,911 | +0.08(+0.18%) |
Apr 08, 2024 | 43.42 | 43.50 | 43.33 | 43.36 | 18,290 | +0.02(+0.05%) |
Apr 05, 2024 | 43.32 | 43.48 | 43.32 | 43.34 | 7,571 | +0.13(+0.30%) |
Apr 04, 2024 | 43.57 | 43.67 | 43.21 | 43.21 | 16,344 | -0.19(-0.44%) |
Apr 03, 2024 | 43.25 | 43.53 | 43.25 | 43.40 | 33,752 | -0.02(-0.05%) |
Apr 02, 2024 | 43.43 | 43.43 | 43.27 | 43.42 | 106,222 | -0.08(-0.18%) |
Apr 01, 2024 | 43.49 | 43.57 | 43.43 | 43.50 | 291,167 | -0.08(-0.18%) |
Mar 28, 2024 | 43.61 | 43.61 | 43.45 | 43.58 | 98,998 | +0.09(+0.21%) |
Mar 27, 2024 | 43.69 | 43.69 | 43.39 | 43.49 | 62,934 | +0.05(+0.12%) |
Mar 26, 2024 | 43.53 | 43.59 | 43.44 | 43.44 | 63,878 | -0.11(-0.25%) |
Mar 25, 2024 | 43.48 | 43.58 | 43.47 | 43.55 | 18,358 | -0.08(-0.18%) |
Mar 22, 2024 | 43.55 | 43.63 | 43.51 | 43.63 | 12,233 | +0.07(+0.15%) |
Mar 21, 2024 | 43.73 | 43.73 | 43.52 | 43.56 | 33,054 | +0.07(+0.16%) |
Mar 20, 2024 | 43.22 | 43.49 | 43.20 | 43.49 | 17,322 | +0.29(+0.67%) |
Mar 19, 2024 | 43.03 | 43.24 | 43.01 | 43.20 | 14,697 | +0.05(+0.12%) |
Mar 18, 2024 | 43.16 | 43.28 | 43.15 | 43.15 | 22,746 | +0.15(+0.35%) |
Mar 15, 2024 | 43.10 | 43.10 | 42.95 | 43.00 | 7,439 | -0.17(-0.39%) |
Mar 14, 2024 | 43.24 | 43.29 | 43.08 | 43.17 | 13,873 | -0.07(-0.16%) |
Mar 13, 2024 | 43.22 | 43.32 | 43.20 | 43.24 | 18,346 | -0.12(-0.28%) |
Mar 12, 2024 | 43.38 | 43.38 | 43.03 | 43.36 | 18,977 | +0.28(+0.65%) |
Mar 11, 2024 | 43.03 | 43.14 | 43.01 | 43.08 | 18,059 | -0.10(-0.22%) |
Mar 08, 2024 | 43.51 | 43.57 | 43.13 | 43.18 | 23,995 | -0.22(-0.52%) |
Mar 07, 2024 | 43.26 | 43.48 | 43.26 | 43.40 | 19,727 | +0.19(+0.45%) |
Mar 06, 2024 | 43.30 | 43.33 | 43.16 | 43.21 | 16,516 | +0.13(+0.30%) |
Mar 05, 2024 | 43.40 | 43.40 | 42.97 | 43.08 | 22,388 | -0.33(-0.75%) |
Mar 04, 2024 | 43.52 | 43.52 | 43.40 | 43.40 | 18,251 | -0.12(-0.27%) |