Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.27 | 43.40 | 42.90 | 42.90 | 39,260 | -0.58(-1.34%) |
Apr 29, 2024 | 43.53 | 43.59 | 43.41 | 43.48 | 5,589 | +0.30(+0.69%) |
Apr 26, 2024 | 42.94 | 43.23 | 42.94 | 43.18 | 1,216 | +0.33(+0.78%) |
Apr 25, 2024 | 42.44 | 42.85 | 42.44 | 42.85 | 16,034 | -0.27(-0.62%) |
Apr 24, 2024 | 43.13 | 43.19 | 42.96 | 43.11 | 6,274 | +0.09(+0.21%) |
Apr 23, 2024 | 42.74 | 43.10 | 42.74 | 43.02 | 5,680 | +0.37(+0.86%) |
Apr 22, 2024 | 42.41 | 42.74 | 42.39 | 42.66 | 863 | +0.33(+0.78%) |
Apr 19, 2024 | 42.51 | 42.51 | 42.29 | 42.33 | 6,921 | -0.17(-0.41%) |
Apr 18, 2024 | 42.54 | 42.54 | 42.47 | 42.50 | 3,425 | -0.19(-0.44%) |
Apr 17, 2024 | 42.61 | 42.69 | 42.61 | 42.69 | 7,460 | -0.24(-0.57%) |
Apr 16, 2024 | 42.92 | 43.06 | 42.83 | 42.93 | 16,198 | -0.28(-0.65%) |
Apr 15, 2024 | 43.82 | 43.84 | 43.15 | 43.21 | 4,635 | -0.23(-0.52%) |
Apr 12, 2024 | 43.76 | 43.76 | 43.44 | 43.44 | 1,476 | -0.66(-1.51%) |
Apr 11, 2024 | 44.03 | 44.16 | 44.03 | 44.10 | 2,181 | +0.18(+0.41%) |
Apr 10, 2024 | 43.93 | 43.95 | 43.79 | 43.92 | 2,505 | -0.63(-1.41%) |
Apr 09, 2024 | 44.36 | 44.55 | 44.36 | 44.55 | 1,487 | +0.12(+0.28%) |
Apr 08, 2024 | 44.46 | 44.49 | 44.42 | 44.42 | 4,317 | +0.12(+0.27%) |
Apr 05, 2024 | 44.07 | 44.33 | 44.07 | 44.30 | 3,086 | +0.32(+0.74%) |
Apr 04, 2024 | 44.17 | 44.17 | 43.98 | 43.98 | 349 | -0.37(-0.83%) |
Apr 03, 2024 | 44.13 | 44.39 | 44.13 | 44.35 | 6,587 | +0.24(+0.53%) |
Apr 02, 2024 | 44.17 | 44.17 | 44.07 | 44.11 | 1,973 | -0.34(-0.77%) |
Apr 01, 2024 | 44.54 | 44.54 | 44.38 | 44.45 | 5,263 | -0.26(-0.57%) |
Mar 28, 2024 | 44.68 | 44.74 | 44.68 | 44.71 | 6,498 | -0.16(-0.36%) |
Mar 27, 2024 | 44.71 | 44.87 | 44.71 | 44.87 | 555 | +0.31(+0.69%) |
Mar 26, 2024 | 44.64 | 44.72 | 44.56 | 44.56 | 3,455 | +0.08(+0.19%) |
Mar 25, 2024 | 44.59 | 44.59 | 44.48 | 44.48 | 951 | -0.32(-0.70%) |
Mar 22, 2024 | 44.75 | 44.79 | 44.74 | 44.79 | 1,243 | -0.11(-0.24%) |
Mar 21, 2024 | 44.91 | 45.00 | 44.90 | 44.90 | 3,657 | +0.15(+0.34%) |
Mar 20, 2024 | 44.35 | 44.75 | 44.35 | 44.75 | 4,286 | +0.38(+0.85%) |
Mar 19, 2024 | 44.13 | 44.37 | 44.10 | 44.37 | 2,451 | +0.08(+0.18%) |
Mar 18, 2024 | 44.42 | 44.43 | 44.29 | 44.29 | 3,404 | +0.19(+0.44%) |
Mar 15, 2024 | 44.12 | 44.22 | 44.06 | 44.10 | 5,084 | -0.11(-0.25%) |
Mar 14, 2024 | 44.34 | 44.34 | 44.15 | 44.21 | 6,253 | -0.17(-0.38%) |
Mar 13, 2024 | 44.38 | 44.51 | 44.38 | 44.38 | 5,761 | -0.21(-0.48%) |
Mar 12, 2024 | 44.29 | 44.59 | 44.29 | 44.59 | 2,314 | +0.49(+1.12%) |
Mar 11, 2024 | 44.11 | 44.13 | 43.95 | 44.10 | 16,272 | -0.31(-0.70%) |
Mar 08, 2024 | 44.69 | 44.73 | 44.41 | 44.41 | 3,053 | -0.16(-0.35%) |
Mar 07, 2024 | 44.39 | 44.62 | 44.39 | 44.57 | 3,262 | +0.31(+0.70%) |
Mar 06, 2024 | 44.15 | 44.40 | 44.15 | 44.26 | 2,688 | +0.57(+1.31%) |
Mar 05, 2024 | 43.90 | 43.90 | 43.56 | 43.68 | 4,628 | -0.22(-0.50%) |
Mar 04, 2024 | 43.87 | 43.98 | 43.84 | 43.90 | 3,238 | -0.14(-0.31%) |
Mar 01, 2024 | 43.69 | 44.05 | 43.69 | 44.04 | 3,231 | +0.51(+1.18%) |
Feb 29, 2024 | 43.54 | 43.54 | 43.31 | 43.53 | 3,955 | +0.20(+0.46%) |
Feb 28, 2024 | 43.26 | 43.34 | 43.23 | 43.33 | 4,758 | -0.07(-0.16%) |
Feb 27, 2024 | 43.33 | 43.41 | 43.31 | 43.40 | 2,809 | +0.06(+0.15%) |
Feb 26, 2024 | 43.40 | 43.40 | 43.33 | 43.34 | 4,188 | -0.06(-0.15%) |
Feb 23, 2024 | 43.34 | 43.45 | 43.34 | 43.40 | 858 | +0.09(+0.22%) |
Feb 22, 2024 | 43.14 | 43.31 | 43.13 | 43.31 | 4,834 | +0.58(+1.36%) |
Feb 21, 2024 | 42.58 | 42.72 | 42.56 | 42.72 | 526 | +0.13(+0.29%) |
Feb 20, 2024 | 42.59 | 42.62 | 42.54 | 42.60 | 14,386 | +0.01(+0.01%) |
Feb 16, 2024 | 42.67 | 42.80 | 42.59 | 42.59 | 2,373 | -0.06(-0.14%) |
Feb 15, 2024 | 42.46 | 42.67 | 42.46 | 42.65 | 11,105 | +0.27(+0.64%) |
Feb 14, 2024 | 42.10 | 42.38 | 42.10 | 42.38 | 11,827 | +0.41(+0.98%) |
Feb 13, 2024 | 42.10 | 42.16 | 41.78 | 41.97 | 4,283 | -0.50(-1.19%) |
Feb 12, 2024 | 42.42 | 42.50 | 42.42 | 42.47 | 13,778 | +0.03(+0.08%) |
Feb 09, 2024 | 42.24 | 42.45 | 42.24 | 42.44 | 4,457 | +0.22(+0.53%) |
Feb 08, 2024 | 42.11 | 42.22 | 42.10 | 42.22 | 2,214 | +0.05(+0.13%) |
Feb 07, 2024 | 42.13 | 42.23 | 42.13 | 42.16 | 11,243 | +0.16(+0.38%) |
Feb 06, 2024 | 41.89 | 42.00 | 41.83 | 42.00 | 4,670 | +0.09(+0.23%) |
Feb 05, 2024 | 41.94 | 42.01 | 41.91 | 41.91 | 11,675 | -0.30(-0.70%) |
Feb 02, 2024 | 42.18 | 42.21 | 42.18 | 42.21 | 1,000 | +0.01(+0.03%) |