Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.61 | 42.90 | 42.61 | 42.72 | 16,425 | +0.18(+0.42%) |
Apr 25, 2024 | 42.70 | 42.70 | 42.46 | 42.54 | 22,405 | -0.40(-0.93%) |
Apr 24, 2024 | 42.98 | 43.00 | 42.73 | 42.94 | 13,389 | -0.11(-0.26%) |
Apr 23, 2024 | 42.37 | 43.20 | 42.37 | 43.05 | 15,775 | +0.61(+1.44%) |
Apr 22, 2024 | 42.29 | 42.68 | 42.27 | 42.44 | 15,003 | +0.26(+0.62%) |
Apr 19, 2024 | 41.48 | 42.30 | 41.48 | 42.18 | 19,655 | +0.53(+1.27%) |
Apr 18, 2024 | 41.58 | 41.94 | 41.57 | 41.65 | 9,661 | +0.23(+0.55%) |
Apr 17, 2024 | 41.71 | 41.83 | 41.40 | 41.42 | 14,124 | -0.16(-0.38%) |
Apr 16, 2024 | 41.69 | 41.77 | 41.44 | 41.58 | 22,258 | -0.30(-0.72%) |
Apr 15, 2024 | 42.27 | 42.39 | 41.68 | 41.88 | 26,621 | -0.21(-0.50%) |
Apr 12, 2024 | 42.40 | 42.48 | 42.02 | 42.09 | 17,183 | -0.45(-1.06%) |
Apr 11, 2024 | 42.54 | 42.75 | 42.36 | 42.54 | 17,107 | +0.17(+0.40%) |
Apr 10, 2024 | 42.66 | 42.66 | 42.08 | 42.37 | 18,063 | -1.04(-2.40%) |
Apr 09, 2024 | 43.43 | 43.51 | 43.22 | 43.41 | 15,168 | +0.14(+0.32%) |
Apr 08, 2024 | 43.10 | 43.38 | 43.10 | 43.27 | 50,343 | +0.29(+0.67%) |
Apr 05, 2024 | 42.83 | 43.14 | 42.83 | 42.98 | 14,826 | +0.06(+0.14%) |
Apr 04, 2024 | 43.40 | 43.48 | 42.82 | 42.92 | 21,415 | -0.15(-0.35%) |
Apr 03, 2024 | 42.85 | 43.21 | 42.85 | 43.07 | 27,878 | +0.08(+0.19%) |
Apr 02, 2024 | 43.30 | 43.31 | 42.84 | 42.99 | 15,704 | -0.59(-1.35%) |
Apr 01, 2024 | 44.21 | 44.21 | 43.57 | 43.58 | 22,592 | -0.63(-1.43%) |
Mar 28, 2024 | 44.02 | 44.39 | 44.02 | 44.21 | 16,703 | +0.20(+0.45%) |
Mar 27, 2024 | 43.38 | 44.01 | 43.38 | 44.01 | 26,337 | +0.76(+1.76%) |
Mar 26, 2024 | 43.31 | 43.40 | 43.17 | 43.25 | 41,241 | +0.03(+0.07%) |
Mar 25, 2024 | 43.43 | 43.58 | 43.22 | 43.22 | 21,383 | -0.12(-0.28%) |
Mar 22, 2024 | 43.97 | 43.97 | 43.34 | 43.34 | 21,910 | -0.64(-1.46%) |
Mar 21, 2024 | 43.57 | 44.00 | 43.57 | 43.98 | 27,425 | +0.50(+1.15%) |
Mar 20, 2024 | 42.94 | 43.61 | 42.90 | 43.48 | 38,109 | +0.47(+1.09%) |
Mar 19, 2024 | 42.61 | 43.14 | 42.61 | 43.01 | 11,202 | +0.24(+0.56%) |
Mar 18, 2024 | 42.91 | 43.11 | 42.74 | 42.77 | 29,677 | -0.19(-0.44%) |
Mar 15, 2024 | 42.73 | 43.04 | 42.67 | 42.96 | 36,216 | +0.16(+0.37%) |
Mar 14, 2024 | 43.16 | 43.16 | 42.56 | 42.80 | 13,557 | -0.50(-1.15%) |
Mar 13, 2024 | 43.29 | 43.50 | 43.25 | 43.30 | 14,290 | +0.02(+0.05%) |
Mar 12, 2024 | 43.24 | 43.42 | 43.08 | 43.28 | 33,215 | -0.08(-0.17%) |
Mar 11, 2024 | 43.19 | 43.36 | 43.13 | 43.35 | 16,638 | +0.03(+0.06%) |
Mar 08, 2024 | 43.39 | 43.65 | 43.24 | 43.33 | 20,353 | +0.10(+0.23%) |
Mar 07, 2024 | 43.25 | 43.49 | 43.10 | 43.23 | 17,261 | +0.15(+0.35%) |
Mar 06, 2024 | 43.13 | 43.21 | 42.94 | 43.08 | 28,015 | +0.17(+0.39%) |
Mar 05, 2024 | 43.04 | 43.32 | 42.82 | 42.91 | 18,208 | -0.29(-0.67%) |
Mar 04, 2024 | 43.09 | 43.32 | 43.09 | 43.20 | 14,224 | +0.10(+0.23%) |