Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.18 | 32.18 | 31.99 | 32.04 | 46,696 | -0.21(-0.66%) |
Apr 29, 2024 | 32.14 | 32.25 | 32.08 | 32.25 | 34,022 | +0.13(+0.40%) |
Apr 26, 2024 | 32.14 | 32.29 | 32.12 | 32.12 | 28,091 | -0.09(-0.28%) |
Apr 25, 2024 | 32.38 | 32.49 | 32.15 | 32.22 | 27,016 | -0.18(-0.57%) |
Apr 24, 2024 | 31.96 | 32.42 | 31.96 | 32.40 | 16,330 | +0.18(+0.56%) |
Apr 23, 2024 | 32.22 | 32.28 | 32.16 | 32.22 | 20,230 | +0.10(+0.31%) |
Apr 22, 2024 | 31.92 | 32.22 | 31.84 | 32.12 | 23,950 | +0.24(+0.76%) |
Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.88 | 18,227 | +0.36(+1.14%) |
Apr 18, 2024 | 31.45 | 31.52 | 31.37 | 31.52 | 20,890 | +0.20(+0.64%) |
Apr 17, 2024 | 31.34 | 31.41 | 31.19 | 31.32 | 19,172 | +0.14(+0.43%) |
Apr 16, 2024 | 31.24 | 31.25 | 31.10 | 31.18 | 39,126 | +0.01(+0.05%) |
Apr 15, 2024 | 31.39 | 31.42 | 31.07 | 31.17 | 138,583 | -0.05(-0.16%) |
Apr 12, 2024 | 31.66 | 31.68 | 31.20 | 31.22 | 25,713 | -0.55(-1.73%) |
Apr 11, 2024 | 32.01 | 32.01 | 31.65 | 31.77 | 48,970 | -0.15(-0.47%) |
Apr 10, 2024 | 31.87 | 31.95 | 31.77 | 31.92 | 33,733 | -0.24(-0.75%) |
Apr 09, 2024 | 32.07 | 32.16 | 31.97 | 32.16 | 28,808 | +0.15(+0.47%) |
Apr 08, 2024 | 32.00 | 32.20 | 32.00 | 32.01 | 73,573 | -0.10(-0.31%) |
Apr 05, 2024 | 32.08 | 32.15 | 31.99 | 32.11 | 35,167 | -0.04(-0.11%) |
Apr 04, 2024 | 32.36 | 32.41 | 32.07 | 32.15 | 48,068 | -0.14(-0.45%) |
Apr 03, 2024 | 32.57 | 32.57 | 32.25 | 32.29 | 84,422 | -0.34(-1.04%) |
Apr 02, 2024 | 32.75 | 32.84 | 32.59 | 32.63 | 79,188 | -0.11(-0.33%) |
Apr 01, 2024 | 32.91 | 32.92 | 32.73 | 32.74 | 31,100 | -0.19(-0.58%) |
Mar 28, 2024 | 32.89 | 33.05 | 32.89 | 32.93 | 28,363 | +0.14(+0.43%) |
Mar 27, 2024 | 32.52 | 32.79 | 32.52 | 32.79 | 112,710 | +0.41(+1.26%) |
Mar 26, 2024 | 32.32 | 32.47 | 32.32 | 32.38 | 52,710 | +0.11(+0.35%) |
Mar 25, 2024 | 32.35 | 32.43 | 32.22 | 32.27 | 127,408 | -0.05(-0.15%) |
Mar 22, 2024 | 32.48 | 32.48 | 32.28 | 32.32 | 40,435 | -0.10(-0.31%) |
Mar 21, 2024 | 32.37 | 32.50 | 32.28 | 32.42 | 33,210 | +0.06(+0.19%) |
Mar 20, 2024 | 32.43 | 32.51 | 32.24 | 32.36 | 31,697 | +0.00(+0.00%) |
Mar 19, 2024 | 32.15 | 32.38 | 32.15 | 32.36 | 30,539 | +0.21(+0.65%) |
Mar 18, 2024 | 31.89 | 32.26 | 31.87 | 32.15 | 57,244 | +0.19(+0.59%) |
Mar 15, 2024 | 31.62 | 32.00 | 31.62 | 31.96 | 45,288 | +0.12(+0.37%) |
Mar 14, 2024 | 32.26 | 32.26 | 31.69 | 31.84 | 738,940 | -0.39(-1.20%) |
Mar 13, 2024 | 32.09 | 32.30 | 32.09 | 32.23 | 41,388 | -0.00(-0.00%) |
Mar 12, 2024 | 32.20 | 32.35 | 32.14 | 32.23 | 94,998 | +0.05(+0.17%) |
Mar 11, 2024 | 31.91 | 32.19 | 31.91 | 32.17 | 63,113 | +0.28(+0.89%) |
Mar 08, 2024 | 31.77 | 31.97 | 31.73 | 31.89 | 230,078 | +0.04(+0.14%) |
Mar 07, 2024 | 31.77 | 31.87 | 31.73 | 31.85 | 42,403 | +0.14(+0.45%) |
Mar 06, 2024 | 31.63 | 31.73 | 31.59 | 31.70 | 25,886 | +0.16(+0.50%) |
Mar 05, 2024 | 31.43 | 31.71 | 31.43 | 31.54 | 37,652 | +0.22(+0.70%) |
Mar 04, 2024 | 31.32 | 31.38 | 31.25 | 31.32 | 84,155 | -0.15(-0.47%) |
Mar 01, 2024 | 31.44 | 31.53 | 31.30 | 31.47 | 144,909 | -0.05(-0.16%) |
Feb 29, 2024 | 31.48 | 31.62 | 31.38 | 31.52 | 23,512 | +0.23(+0.73%) |
Feb 28, 2024 | 31.25 | 31.35 | 31.19 | 31.29 | 37,322 | +0.00(+0.00%) |
Feb 27, 2024 | 31.24 | 31.30 | 31.18 | 31.29 | 31,210 | +0.10(+0.32%) |
Feb 26, 2024 | 31.36 | 31.37 | 31.16 | 31.19 | 33,440 | -0.21(-0.66%) |
Feb 23, 2024 | 31.34 | 31.59 | 31.26 | 31.40 | 36,771 | +0.05(+0.16%) |
Feb 22, 2024 | 31.12 | 31.38 | 30.96 | 31.35 | 41,332 | +0.05(+0.17%) |
Feb 21, 2024 | 31.29 | 31.35 | 31.16 | 31.30 | 35,717 | +0.08(+0.27%) |
Feb 20, 2024 | 30.93 | 31.38 | 30.93 | 31.21 | 121,241 | +0.35(+1.12%) |
Feb 16, 2024 | 30.75 | 31.02 | 30.70 | 30.87 | 43,362 | +0.07(+0.23%) |
Feb 15, 2024 | 30.59 | 30.86 | 30.59 | 30.80 | 25,683 | +0.27(+0.88%) |
Feb 14, 2024 | 30.65 | 30.65 | 30.38 | 30.53 | 39,834 | -0.10(-0.32%) |
Feb 13, 2024 | 30.89 | 30.98 | 30.47 | 30.63 | 47,433 | -0.40(-1.28%) |
Feb 12, 2024 | 30.67 | 31.03 | 30.66 | 31.03 | 63,482 | +0.33(+1.08%) |
Feb 09, 2024 | 30.95 | 30.95 | 30.63 | 30.69 | 77,745 | -0.29(-0.95%) |
Feb 08, 2024 | 30.97 | 31.18 | 30.92 | 30.99 | 135,015 | -0.03(-0.11%) |
Feb 07, 2024 | 31.27 | 31.28 | 31.00 | 31.02 | 68,139 | -0.17(-0.55%) |
Feb 06, 2024 | 31.12 | 31.30 | 31.09 | 31.19 | 43,038 | +0.06(+0.18%) |
Feb 05, 2024 | 31.50 | 31.51 | 31.13 | 31.14 | 34,057 | -0.30(-0.95%) |
Feb 02, 2024 | 31.48 | 31.57 | 31.28 | 31.43 | 63,707 | -0.10(-0.31%) |