Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.77 | 33.32 | 32.40 | 32.92 | 389,453 | +0.61(+1.88%) |
Apr 29, 2024 | 32.46 | 32.66 | 32.28 | 32.31 | 279,813 | -0.07(-0.22%) |
Apr 26, 2024 | 32.12 | 32.48 | 32.10 | 32.38 | 214,458 | +0.38(+1.18%) |
Apr 25, 2024 | 31.92 | 32.13 | 31.83 | 32.01 | 196,512 | -0.05(-0.16%) |
Apr 24, 2024 | 31.83 | 32.08 | 31.67 | 32.06 | 181,074 | +0.11(+0.34%) |
Apr 23, 2024 | 31.75 | 32.06 | 31.72 | 31.95 | 156,868 | +0.19(+0.59%) |
Apr 22, 2024 | 31.67 | 31.87 | 31.53 | 31.76 | 203,666 | +0.13(+0.41%) |
Apr 19, 2024 | 31.07 | 31.72 | 31.07 | 31.63 | 390,270 | +0.31(+0.98%) |
Apr 18, 2024 | 31.25 | 31.50 | 31.21 | 31.32 | 215,976 | +0.09(+0.28%) |
Apr 17, 2024 | 31.14 | 31.34 | 30.92 | 31.23 | 154,287 | +0.28(+0.89%) |
Apr 16, 2024 | 31.03 | 31.27 | 30.92 | 30.95 | 154,767 | -0.25(-0.79%) |
Apr 15, 2024 | 31.39 | 31.39 | 30.93 | 31.20 | 194,968 | -0.06(-0.19%) |
Apr 12, 2024 | 31.46 | 31.52 | 31.09 | 31.26 | 393,183 | -0.31(-0.97%) |
Apr 11, 2024 | 31.20 | 31.57 | 31.04 | 31.57 | 294,608 | +0.58(+1.88%) |
Apr 10, 2024 | 31.91 | 31.95 | 30.79 | 30.98 | 393,600 | -1.36(-4.22%) |
Apr 09, 2024 | 31.80 | 32.35 | 31.80 | 32.35 | 399,444 | +0.59(+1.87%) |
Apr 08, 2024 | 31.60 | 31.81 | 31.49 | 31.75 | 244,180 | +0.21(+0.66%) |
Apr 05, 2024 | 31.14 | 31.70 | 31.03 | 31.55 | 356,800 | +0.41(+1.30%) |
Apr 04, 2024 | 31.51 | 31.70 | 31.00 | 31.14 | 232,286 | -0.10(-0.32%) |
Apr 03, 2024 | 31.34 | 31.45 | 31.16 | 31.24 | 243,610 | -0.11(-0.35%) |
Apr 02, 2024 | 31.83 | 31.83 | 31.27 | 31.35 | 339,778 | -0.60(-1.89%) |
Apr 01, 2024 | 32.25 | 32.25 | 31.89 | 31.95 | 331,817 | -0.19(-0.58%) |
Mar 28, 2024 | 32.24 | 32.15 | 31.99 | 32.14 | 755,391 | +0.03(+0.09%) |
Mar 27, 2024 | 32.07 | 32.15 | 32.06 | 32.11 | 360,557 | +0.28(+0.87%) |
Mar 26, 2024 | 32.34 | 32.38 | 31.80 | 31.83 | 370,849 | -0.37(-1.14%) |
Mar 25, 2024 | 32.25 | 32.36 | 32.16 | 32.20 | 306,795 | +0.00(+0.00%) |
Mar 22, 2024 | 32.62 | 32.68 | 32.11 | 32.20 | 337,987 | -0.31(-0.94%) |
Mar 21, 2024 | 32.35 | 32.57 | 32.20 | 32.51 | 232,909 | +0.30(+0.92%) |
Mar 20, 2024 | 31.71 | 32.22 | 31.65 | 32.21 | 224,130 | +0.31(+0.96%) |
Mar 19, 2024 | 31.69 | 31.99 | 31.44 | 31.90 | 262,662 | +0.21(+0.65%) |
Mar 18, 2024 | 31.68 | 31.90 | 31.60 | 31.70 | 255,069 | +0.06(+0.19%) |
Mar 15, 2024 | 31.20 | 31.67 | 31.20 | 31.64 | 524,564 | +0.15(+0.47%) |
Mar 14, 2024 | 31.68 | 31.72 | 31.29 | 31.49 | 262,505 | -0.33(-1.05%) |
Mar 13, 2024 | 31.73 | 32.01 | 31.73 | 31.82 | 325,521 | +0.07(+0.22%) |
Mar 12, 2024 | 31.49 | 31.78 | 31.45 | 31.76 | 174,159 | +0.10(+0.31%) |
Mar 11, 2024 | 31.76 | 31.78 | 31.55 | 31.66 | 139,895 | -0.05(-0.16%) |
Mar 08, 2024 | 31.57 | 31.72 | 31.47 | 31.71 | 233,301 | +0.37(+1.19%) |
Mar 07, 2024 | 31.38 | 31.44 | 31.21 | 31.33 | 244,944 | +0.16(+0.50%) |
Mar 06, 2024 | 31.27 | 31.48 | 31.16 | 31.18 | 309,530 | -0.01(-0.03%) |
Mar 05, 2024 | 31.27 | 31.43 | 31.12 | 31.19 | 204,450 | -0.18(-0.56%) |
Mar 04, 2024 | 30.92 | 31.36 | 30.74 | 31.36 | 297,123 | +0.44(+1.43%) |
Mar 01, 2024 | 30.86 | 31.14 | 30.71 | 30.92 | 295,847 | +0.00(+0.00%) |
Feb 29, 2024 | 31.35 | 31.35 | 30.84 | 30.92 | 456,133 | -0.15(-0.47%) |
Feb 28, 2024 | 30.96 | 31.39 | 30.93 | 31.07 | 368,883 | -0.08(-0.25%) |
Feb 27, 2024 | 31.10 | 31.29 | 31.06 | 31.15 | 313,524 | +0.26(+0.83%) |
Feb 26, 2024 | 31.19 | 31.36 | 30.85 | 30.89 | 347,989 | -0.40(-1.29%) |
Feb 23, 2024 | 31.59 | 31.63 | 31.29 | 31.29 | 202,455 | -0.27(-0.84%) |
Feb 22, 2024 | 31.51 | 31.61 | 31.32 | 31.56 | 246,349 | -0.10(-0.31%) |
Feb 21, 2024 | 31.42 | 31.78 | 31.27 | 31.66 | 260,913 | +0.29(+0.91%) |
Feb 20, 2024 | 30.69 | 31.71 | 30.66 | 31.37 | 369,826 | +0.59(+1.92%) |
Feb 16, 2024 | 30.21 | 30.93 | 29.88 | 30.78 | 447,489 | +0.04(+0.13%) |
Feb 15, 2024 | 30.38 | 30.77 | 30.38 | 30.74 | 249,128 | +0.48(+1.58%) |
Feb 14, 2024 | 30.23 | 30.41 | 30.06 | 30.26 | 229,501 | +0.25(+0.85%) |
Feb 13, 2024 | 29.86 | 30.14 | 29.65 | 30.01 | 583,483 | -0.49(-1.60%) |
Feb 12, 2024 | 30.38 | 30.66 | 30.31 | 30.50 | 388,638 | +0.19(+0.61%) |
Feb 09, 2024 | 29.88 | 30.31 | 29.72 | 30.31 | 267,047 | +0.38(+1.27%) |
Feb 08, 2024 | 29.60 | 30.02 | 29.60 | 29.93 | 285,860 | +0.32(+1.09%) |
Feb 07, 2024 | 29.80 | 29.90 | 29.60 | 29.61 | 257,327 | -0.21(-0.69%) |
Feb 06, 2024 | 29.80 | 30.04 | 29.73 | 29.82 | 297,064 | +0.02(+0.07%) |
Feb 05, 2024 | 30.06 | 30.06 | 29.80 | 29.80 | 281,599 | -0.44(-1.45%) |
Feb 02, 2024 | 30.41 | 30.50 | 29.95 | 30.24 | 282,872 | -0.51(-1.65%) |