Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.22 | 42.22 | 42.04 | 42.07 | 414,872 | -0.18(-0.43%) |
Apr 29, 2024 | 42.17 | 42.29 | 42.17 | 42.25 | 377,171 | +0.11(+0.26%) |
Apr 26, 2024 | 42.18 | 42.19 | 42.10 | 42.14 | 476,324 | +0.13(+0.31%) |
Apr 25, 2024 | 41.95 | 42.02 | 41.90 | 42.01 | 539,482 | -0.15(-0.36%) |
Apr 24, 2024 | 42.23 | 42.23 | 42.08 | 42.16 | 430,945 | -0.12(-0.28%) |
Apr 23, 2024 | 42.17 | 42.35 | 42.11 | 42.28 | 496,963 | +0.09(+0.20%) |
Apr 22, 2024 | 42.13 | 42.20 | 42.10 | 42.20 | 554,311 | +0.05(+0.12%) |
Apr 19, 2024 | 42.16 | 42.23 | 42.10 | 42.15 | 688,344 | +0.04(+0.09%) |
Apr 18, 2024 | 42.24 | 42.24 | 42.06 | 42.11 | 828,816 | -0.14(-0.33%) |
Apr 17, 2024 | 42.10 | 42.25 | 42.09 | 42.24 | 492,281 | +0.24(+0.57%) |
Apr 16, 2024 | 42.07 | 42.07 | 41.92 | 42.01 | 2,040,760 | -0.16(-0.38%) |
Apr 15, 2024 | 42.32 | 42.32 | 42.08 | 42.17 | 841,543 | -0.29(-0.68%) |
Apr 12, 2024 | 42.35 | 42.60 | 42.35 | 42.45 | 558,828 | +0.10(+0.24%) |
Apr 11, 2024 | 42.51 | 42.51 | 42.26 | 42.35 | 456,419 | -0.03(-0.07%) |
Apr 10, 2024 | 42.85 | 42.85 | 42.36 | 42.38 | 649,375 | -0.60(-1.39%) |
Apr 09, 2024 | 42.95 | 42.99 | 42.90 | 42.98 | 740,774 | +0.20(+0.47%) |
Apr 08, 2024 | 42.72 | 42.88 | 42.71 | 42.78 | 1,012,991 | -0.08(-0.19%) |
Apr 05, 2024 | 43.09 | 43.11 | 42.85 | 42.86 | 1,040,595 | -0.28(-0.65%) |
Apr 04, 2024 | 43.12 | 43.16 | 43.02 | 43.14 | 692,024 | +0.11(+0.25%) |
Apr 03, 2024 | 42.99 | 43.03 | 42.83 | 43.03 | 590,337 | -0.05(-0.12%) |
Apr 02, 2024 | 43.04 | 43.08 | 42.87 | 43.08 | 1,252,702 | +0.00(+0.00%) |
Apr 01, 2024 | 43.58 | 43.58 | 43.03 | 43.08 | 1,808,008 | -0.36(-0.83%) |
Mar 28, 2024 | 43.75 | 43.44 | 43.44 | 43.44 | 767,632 | -0.01(-0.02%) |
Mar 27, 2024 | 43.66 | 43.66 | 43.40 | 43.45 | 3,151,883 | -0.01(-0.02%) |
Mar 26, 2024 | 43.77 | 43.77 | 43.34 | 43.46 | 592,185 | +0.04(+0.09%) |
Mar 25, 2024 | 43.48 | 43.48 | 43.37 | 43.42 | 353,574 | -0.06(-0.14%) |
Mar 22, 2024 | 43.60 | 43.63 | 43.45 | 43.48 | 472,968 | +0.12(+0.28%) |
Mar 21, 2024 | 43.39 | 43.44 | 43.30 | 43.36 | 599,979 | +0.07(+0.17%) |
Mar 20, 2024 | 43.27 | 43.42 | 43.17 | 43.29 | 692,086 | +0.12(+0.28%) |
Mar 19, 2024 | 43.13 | 43.21 | 43.07 | 43.17 | 675,585 | +0.10(+0.23%) |
Mar 18, 2024 | 43.12 | 43.15 | 43.03 | 43.07 | 1,133,491 | -0.08(-0.20%) |
Mar 15, 2024 | 43.16 | 43.18 | 43.11 | 43.15 | 731,475 | +0.01(+0.01%) |
Mar 14, 2024 | 43.31 | 43.33 | 43.13 | 43.15 | 596,691 | -0.31(-0.71%) |
Mar 13, 2024 | 43.51 | 43.53 | 43.44 | 43.45 | 541,699 | -0.10(-0.23%) |
Mar 12, 2024 | 43.63 | 43.72 | 43.52 | 43.55 | 665,766 | -0.16(-0.36%) |
Mar 11, 2024 | 43.78 | 43.81 | 43.65 | 43.71 | 2,059,300 | -0.07(-0.16%) |
Mar 08, 2024 | 43.83 | 43.86 | 43.73 | 43.78 | 953,598 | +0.09(+0.20%) |
Mar 07, 2024 | 43.72 | 43.72 | 43.58 | 43.69 | 603,293 | +0.04(+0.09%) |
Mar 06, 2024 | 43.60 | 43.67 | 43.55 | 43.65 | 740,725 | +0.12(+0.27%) |
Mar 05, 2024 | 43.47 | 43.55 | 43.43 | 43.53 | 667,491 | +0.28(+0.64%) |
Mar 04, 2024 | 43.26 | 43.32 | 43.22 | 43.26 | 672,016 | -0.11(-0.25%) |
Mar 01, 2024 | 43.16 | 43.38 | 43.08 | 43.37 | 1,081,668 | +0.17(+0.39%) |
Feb 29, 2024 | 43.16 | 43.27 | 43.12 | 43.20 | 524,743 | +0.10(+0.23%) |
Feb 28, 2024 | 43.03 | 43.12 | 42.97 | 43.10 | 454,305 | +0.11(+0.27%) |
Feb 27, 2024 | 43.05 | 43.10 | 42.94 | 42.98 | 530,980 | -0.11(-0.26%) |
Feb 26, 2024 | 43.15 | 43.17 | 42.97 | 43.10 | 867,410 | -0.01(-0.02%) |
Feb 23, 2024 | 42.92 | 43.16 | 42.92 | 43.11 | 641,659 | +0.16(+0.37%) |
Feb 22, 2024 | 42.92 | 43.12 | 42.85 | 42.95 | 807,239 | +0.01(+0.02%) |
Feb 21, 2024 | 43.13 | 43.13 | 42.91 | 42.94 | 450,870 | -0.19(-0.45%) |
Feb 20, 2024 | 43.11 | 43.41 | 42.91 | 43.13 | 623,329 | +0.07(+0.16%) |
Feb 16, 2024 | 42.97 | 43.06 | 42.93 | 43.06 | 605,745 | -0.15(-0.34%) |
Feb 15, 2024 | 43.24 | 43.26 | 43.10 | 43.21 | 1,147,255 | +0.16(+0.37%) |
Feb 14, 2024 | 42.92 | 43.08 | 42.84 | 43.05 | 479,361 | +0.27(+0.62%) |
Feb 13, 2024 | 43.04 | 43.05 | 42.79 | 42.79 | 589,064 | -0.58(-1.35%) |
Feb 12, 2024 | 43.51 | 43.52 | 43.27 | 43.37 | 542,511 | +0.06(+0.14%) |
Feb 09, 2024 | 43.29 | 43.33 | 43.25 | 43.31 | 680,134 | -0.02(-0.05%) |
Feb 08, 2024 | 43.38 | 43.44 | 43.30 | 43.33 | 1,751,038 | -0.15(-0.34%) |
Feb 07, 2024 | 43.50 | 43.63 | 43.45 | 43.48 | 808,295 | -0.07(-0.16%) |
Feb 06, 2024 | 43.38 | 43.60 | 43.33 | 43.55 | 681,613 | +0.23(+0.53%) |
Feb 05, 2024 | 43.43 | 43.47 | 43.26 | 43.32 | 1,053,745 | -0.38(-0.86%) |
Feb 02, 2024 | 43.75 | 43.82 | 43.62 | 43.70 | 747,314 | -0.48(-1.09%) |