Friday, 29 March 2024
First Merchants Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 42.92 | 43.33 | 41.94 | 42.01 | 141,000 |
13/10/22 | 40.07 | 42.83 | 39.77 | 42.69 | 185,500 |
12/10/22 | 40.54 | 40.87 | 40.08 | 40.50 | 122,100 |
11/10/22 | 39.67 | 40.73 | 39.65 | 40.65 | 146,800 |
10/10/22 | 40.08 | 40.32 | 39.65 | 39.85 | 94,900 |
07/10/22 | 40.65 | 40.65 | 39.53 | 39.72 | 206,400 |
06/10/22 | 40.72 | 40.81 | 40.18 | 40.78 | 109,600 |
05/10/22 | 40.47 | 40.95 | 40.47 | 40.86 | 93,400 |
04/10/22 | 39.81 | 41.01 | 39.81 | 40.99 | 149,400 |
03/10/22 | 39.13 | 39.59 | 38.69 | 39.52 | 113,200 |
30/09/22 | 39.07 | 39.48 | 38.63 | 38.68 | 191,600 |
29/09/22 | 39.40 | 39.60 | 38.44 | 38.98 | 155,000 |
28/09/22 | 39.61 | 40.02 | 39.25 | 39.63 | 218,100 |
26/09/22 | 39.61 | 40.82 | 39.61 | 40.07 | 205,000 |
23/09/22 | 40.89 | 40.89 | 39.76 | 39.90 | 306,600 |
22/09/22 | 41.71 | 42.06 | 40.79 | 40.98 | 150,100 |
21/09/22 | 42.60 | 42.90 | 41.64 | 41.71 | 177,200 |
20/09/22 | 41.95 | 42.49 | 41.95 | 42.42 | 139,700 |
19/09/22 | 41.00 | 42.39 | 40.70 | 42.21 | 212,200 |
16/09/22 | 40.65 | 41.33 | 40.07 | 41.17 | 661,600 |
15/09/22 | 39.91 | 41.16 | 39.82 | 40.88 | 220,000 |
14/09/22 | 40.10 | 40.18 | 39.54 | 39.96 | 135,500 |
13/09/22 | 40.59 | 40.82 | 39.69 | 39.91 | 156,500 |
12/09/22 | 40.67 | 41.26 | 40.41 | 41.21 | 172,500 |
09/09/22 | 40.25 | 40.68 | 39.56 | 40.56 | 111,800 |
08/09/22 | 39.35 | 40.13 | 38.99 | 39.97 | 86,800 |
07/09/22 | 38.92 | 39.75 | 38.89 | 39.66 | 116,800 |
06/09/22 | 39.96 | 39.96 | 38.82 | 39.14 | 127,000 |
02/09/22 | 40.23 | 40.52 | 39.47 | 39.69 | 114,700 |
01/09/22 | 39.35 | 40.24 | 39.35 | 39.88 | 201,700 |
31/08/22 | 40.07 | 40.29 | 39.65 | 39.82 | 148,100 |
30/08/22 | 39.73 | 40.05 | 39.35 | 39.96 | 159,100 |
29/08/22 | 40.45 | 40.72 | 39.62 | 39.67 | 112,900 |
26/08/22 | 41.45 | 41.46 | 40.61 | 40.64 | 150,900 |
25/08/22 | 40.91 | 41.34 | 40.70 | 41.31 | 113,800 |
24/08/22 | 41.14 | 41.14 | 40.58 | 40.76 | 76,100 |
23/08/22 | 41.67 | 41.90 | 41.24 | 41.24 | 97,200 |
22/08/22 | 42.09 | 42.28 | 41.45 | 41.54 | 122,400 |
19/08/22 | 42.92 | 42.96 | 42.17 | 42.40 | 199,500 |
18/08/22 | 43.16 | 43.30 | 42.84 | 43.22 | 81,100 |
17/08/22 | 43.54 | 43.60 | 43.01 | 43.22 | 127,400 |
16/08/22 | 43.38 | 44.06 | 43.29 | 43.95 | 125,900 |
15/08/22 | 42.53 | 43.68 | 42.45 | 43.59 | 103,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |