Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.40 | 31.49 | 30.99 | 31.03 | 20,941,420 | -0.72(-2.27%) |
Apr 29, 2024 | 31.65 | 31.84 | 31.59 | 31.75 | 12,570,144 | +0.21(+0.67%) |
Apr 26, 2024 | 31.30 | 31.66 | 31.27 | 31.54 | 17,031,712 | +0.73(+2.37%) |
Apr 25, 2024 | 30.58 | 30.88 | 30.50 | 30.81 | 11,300,259 | -0.18(-0.58%) |
Apr 24, 2024 | 31.00 | 31.04 | 30.81 | 30.99 | 13,460,880 | -0.17(-0.55%) |
Apr 23, 2024 | 30.72 | 31.34 | 30.61 | 31.16 | 20,096,264 | +0.15(+0.48%) |
Apr 22, 2024 | 30.59 | 31.07 | 30.47 | 31.01 | 18,462,896 | +0.27(+0.88%) |
Apr 19, 2024 | 30.24 | 30.80 | 30.23 | 30.74 | 28,418,036 | +0.63(+2.09%) |
Apr 18, 2024 | 30.34 | 30.50 | 29.81 | 30.11 | 24,299,390 | -0.06(-0.20%) |
Apr 17, 2024 | 30.34 | 30.43 | 29.86 | 30.17 | 25,654,404 | +0.09(+0.30%) |
Apr 16, 2024 | 30.16 | 30.39 | 29.90 | 30.08 | 34,375,740 | -0.73(-2.37%) |
Apr 15, 2024 | 30.91 | 31.06 | 30.53 | 30.81 | 26,929,716 | -0.46(-1.47%) |
Apr 12, 2024 | 31.65 | 31.70 | 31.15 | 31.27 | 25,393,024 | -0.55(-1.73%) |
Apr 11, 2024 | 32.00 | 32.02 | 31.74 | 31.82 | 19,988,268 | -0.26(-0.81%) |
Apr 10, 2024 | 32.40 | 32.52 | 31.93 | 32.08 | 33,911,716 | -0.91(-2.76%) |
Apr 09, 2024 | 32.87 | 33.00 | 32.69 | 32.99 | 30,561,172 | +0.47(+1.45%) |
Apr 08, 2024 | 31.92 | 32.62 | 31.92 | 32.52 | 20,296,540 | +0.71(+2.23%) |
Apr 05, 2024 | 31.98 | 32.02 | 31.64 | 31.81 | 23,229,376 | -0.28(-0.87%) |
Apr 04, 2024 | 32.50 | 32.91 | 31.99 | 32.09 | 42,563,860 | +0.00(+0.00%) |
Apr 03, 2024 | 31.80 | 32.20 | 31.50 | 32.09 | 25,252,160 | +0.08(+0.25%) |
Apr 02, 2024 | 31.84 | 32.13 | 31.77 | 32.01 | 21,135,336 | +0.18(+0.57%) |
Apr 01, 2024 | 32.35 | 32.38 | 31.72 | 31.83 | 20,110,766 | -0.59(-1.82%) |
Mar 28, 2024 | 32.26 | 32.44 | 32.44 | 32.42 | 18,375,396 | -0.09(-0.28%) |
Mar 27, 2024 | 32.12 | 32.54 | 32.09 | 32.51 | 21,997,940 | +0.25(+0.77%) |
Mar 26, 2024 | 32.20 | 32.33 | 32.13 | 32.26 | 16,233,524 | +0.01(+0.03%) |
Mar 25, 2024 | 32.17 | 32.31 | 32.15 | 32.25 | 10,429,436 | +0.12(+0.37%) |
Mar 22, 2024 | 32.25 | 32.37 | 32.06 | 32.13 | 16,255,999 | -0.42(-1.29%) |
Mar 21, 2024 | 32.83 | 32.83 | 32.52 | 32.55 | 15,538,824 | -0.27(-0.82%) |
Mar 20, 2024 | 32.18 | 32.87 | 32.09 | 32.82 | 23,414,304 | +0.74(+2.31%) |
Mar 19, 2024 | 31.99 | 32.34 | 31.91 | 32.08 | 21,085,282 | +0.09(+0.28%) |
Mar 18, 2024 | 32.37 | 32.37 | 31.76 | 31.99 | 30,484,520 | -0.10(-0.31%) |
Mar 15, 2024 | 32.25 | 32.34 | 32.03 | 32.09 | 18,366,418 | -0.31(-0.96%) |
Mar 14, 2024 | 32.65 | 32.65 | 32.23 | 32.40 | 18,731,960 | -0.28(-0.86%) |
Mar 13, 2024 | 32.49 | 32.77 | 32.46 | 32.68 | 20,240,912 | +0.13(+0.40%) |
Mar 12, 2024 | 32.34 | 32.68 | 32.17 | 32.55 | 21,034,880 | +0.43(+1.34%) |
Mar 11, 2024 | 32.00 | 32.41 | 32.00 | 32.12 | 21,263,716 | -0.21(-0.65%) |
Mar 08, 2024 | 32.15 | 32.46 | 32.06 | 32.33 | 32,149,996 | -0.77(-2.33%) |
Mar 07, 2024 | 33.14 | 33.16 | 32.95 | 33.10 | 10,529,703 | -0.05(-0.15%) |
Mar 06, 2024 | 33.22 | 33.31 | 33.04 | 33.15 | 14,055,459 | +0.30(+0.91%) |
Mar 05, 2024 | 32.94 | 33.13 | 32.77 | 32.85 | 17,553,164 | -0.14(-0.42%) |
Mar 04, 2024 | 33.07 | 33.16 | 32.94 | 32.99 | 12,340,462 | -0.21(-0.63%) |
Mar 01, 2024 | 33.21 | 33.35 | 32.93 | 33.20 | 17,017,972 | +0.19(+0.58%) |
Feb 29, 2024 | 33.09 | 33.14 | 32.88 | 33.01 | 26,818,048 | -0.34(-1.02%) |
Feb 28, 2024 | 33.76 | 33.79 | 33.23 | 33.35 | 26,366,096 | -0.73(-2.14%) |
Feb 27, 2024 | 33.73 | 34.13 | 33.71 | 34.08 | 26,632,178 | +0.79(+2.37%) |
Feb 26, 2024 | 33.33 | 33.41 | 33.13 | 33.29 | 16,878,432 | +0.17(+0.51%) |
Feb 23, 2024 | 33.31 | 33.34 | 33.06 | 33.12 | 13,705,258 | -0.37(-1.10%) |
Feb 22, 2024 | 33.71 | 33.74 | 33.46 | 33.49 | 20,646,508 | -0.20(-0.59%) |
Feb 21, 2024 | 33.66 | 33.76 | 33.47 | 33.69 | 12,415,434 | +0.00(+0.00%) |
Feb 20, 2024 | 33.54 | 33.70 | 33.51 | 33.69 | 24,242,312 | +0.58(+1.75%) |
Feb 16, 2024 | 32.86 | 33.21 | 32.83 | 33.11 | 23,824,612 | +0.31(+0.95%) |
Feb 15, 2024 | 32.62 | 32.89 | 32.58 | 32.80 | 20,771,076 | +0.25(+0.77%) |
Feb 14, 2024 | 32.51 | 32.81 | 32.50 | 32.55 | 26,961,150 | +0.28(+0.87%) |
Feb 13, 2024 | 32.78 | 32.82 | 31.99 | 32.27 | 33,561,816 | -0.95(-2.86%) |
Feb 12, 2024 | 32.84 | 33.44 | 32.84 | 33.22 | 14,478,128 | +0.29(+0.88%) |
Feb 09, 2024 | 32.77 | 33.05 | 32.73 | 32.93 | 19,676,158 | +0.22(+0.67%) |
Feb 08, 2024 | 33.15 | 33.16 | 32.65 | 32.71 | 26,224,952 | -0.68(-2.04%) |
Feb 07, 2024 | 33.30 | 33.48 | 33.20 | 33.39 | 14,808,983 | -0.17(-0.51%) |
Feb 06, 2024 | 33.08 | 33.57 | 33.08 | 33.56 | 19,310,466 | +0.88(+2.69%) |
Feb 05, 2024 | 32.58 | 32.76 | 32.16 | 32.68 | 24,221,056 | +0.01(+0.03%) |
Feb 02, 2024 | 32.76 | 32.84 | 32.47 | 32.67 | 27,615,908 | -0.62(-1.86%) |