Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 43.79 | 43.80 | 43.79 | 43.80 | 185 | +0.10(+0.22%) |
May 03, 2024 | 43.66 | 43.70 | 43.66 | 43.70 | 1,831 | +0.23(+0.53%) |
May 02, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 65 | +0.17(+0.39%) |
May 01, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 493 | +0.15(+0.34%) |
Apr 30, 2024 | 43.19 | 43.21 | 43.15 | 43.15 | 4,723 | -0.15(-0.34%) |
Apr 29, 2024 | 43.31 | 43.31 | 43.30 | 43.30 | 143 | +0.14(+0.33%) |
Apr 26, 2024 | 43.14 | 43.15 | 43.14 | 43.15 | 393 | +0.11(+0.26%) |
Apr 25, 2024 | 42.96 | 43.04 | 42.96 | 43.04 | 1,623 | -0.09(-0.20%) |
Apr 24, 2024 | 43.05 | 43.15 | 43.05 | 43.13 | 863 | -0.28(-0.65%) |
Apr 23, 2024 | 43.26 | 43.48 | 43.26 | 43.41 | 1,714 | +0.07(+0.17%) |
Apr 22, 2024 | 43.30 | 43.34 | 43.28 | 43.34 | 445 | +0.11(+0.26%) |
Apr 19, 2024 | 43.28 | 43.28 | 43.22 | 43.22 | 842 | +0.03(+0.08%) |
Apr 18, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 94 | -0.11(-0.26%) |
Apr 17, 2024 | 43.31 | 43.31 | 43.20 | 43.30 | 2,101 | +0.21(+0.48%) |
Apr 16, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 51 | -0.12(-0.28%) |
Apr 15, 2024 | 43.44 | 43.44 | 43.18 | 43.22 | 3,731 | -0.37(-0.85%) |
Apr 12, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 239 | +0.07(+0.17%) |
Apr 11, 2024 | 43.48 | 43.51 | 43.48 | 43.51 | 2,154 | -0.03(-0.06%) |
Apr 10, 2024 | 43.74 | 43.74 | 43.54 | 43.54 | 486 | -0.52(-1.17%) |
Apr 09, 2024 | 44.07 | 44.07 | 44.00 | 44.05 | 1,134 | +0.16(+0.36%) |
Apr 08, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 1 | -0.01(-0.03%) |
Apr 05, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 100 | -0.16(-0.36%) |
Apr 04, 2024 | 44.07 | 44.07 | 44.04 | 44.06 | 3,439 | +0.01(+0.03%) |
Apr 03, 2024 | 43.87 | 44.05 | 43.87 | 44.05 | 2,573 | +0.10(+0.23%) |
Apr 02, 2024 | 43.87 | 43.95 | 43.87 | 43.95 | 1,691 | -0.05(-0.11%) |
Apr 01, 2024 | 43.95 | 44.00 | 43.95 | 44.00 | 929 | -0.32(-0.73%) |
Mar 28, 2024 | 44.30 | 44.35 | 44.30 | 44.32 | 523 | -0.01(-0.03%) |
Mar 27, 2024 | 44.19 | 44.33 | 44.33 | 897 | +0.19(+0.44%) | |
Mar 26, 2024 | 44.09 | 44.14 | 44.09 | 44.14 | 303 | -0.01(-0.02%) |
Mar 25, 2024 | 44.21 | 44.23 | 44.15 | 44.15 | 561 | -0.12(-0.27%) |
Mar 22, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 181 | +0.00(+0.00%) |
Mar 21, 2024 | 44.33 | 44.35 | 44.21 | 44.27 | 3,691 | +0.04(+0.09%) |
Mar 20, 2024 | 44.20 | 44.23 | 44.11 | 44.23 | 105,903 | +0.08(+0.19%) |
Mar 19, 2024 | 44.12 | 44.15 | 44.12 | 44.15 | 120 | +0.12(+0.28%) |
Mar 18, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 19 | -0.08(-0.18%) |
Mar 15, 2024 | 44.00 | 44.11 | 44.00 | 44.10 | 377 | +0.02(+0.04%) |
Mar 14, 2024 | 44.28 | 44.28 | 44.09 | 44.09 | 476 | -0.25(-0.56%) |
Mar 13, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 31 | -0.07(-0.15%) |
Mar 12, 2024 | 44.45 | 44.46 | 44.40 | 44.40 | 1,112 | -0.07(-0.17%) |
Mar 11, 2024 | 44.44 | 44.49 | 44.44 | 44.47 | 1,336 | -0.01(-0.02%) |
Mar 08, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 1,441 | +0.03(+0.07%) |
Mar 07, 2024 | 44.49 | 44.49 | 44.36 | 44.45 | 2,029 | +0.12(+0.28%) |
Mar 06, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 121 | +0.08(+0.18%) |
Mar 05, 2024 | 44.23 | 44.25 | 44.23 | 44.25 | 225 | +0.20(+0.45%) |
Mar 04, 2024 | 44.04 | 44.05 | 44.02 | 44.05 | 420 | -0.09(-0.21%) |