Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.80 | 30.91 | 30.00 | 30.12 | 3,882,973 | -0.98(-3.15%) |
Apr 29, 2024 | 31.22 | 31.29 | 30.89 | 31.10 | 3,836,691 | -0.04(-0.13%) |
Apr 26, 2024 | 30.72 | 31.26 | 30.67 | 31.14 | 3,615,241 | +0.31(+0.99%) |
Apr 25, 2024 | 30.77 | 31.01 | 30.21 | 30.83 | 5,358,969 | -0.24(-0.76%) |
Apr 24, 2024 | 30.25 | 31.33 | 30.18 | 31.07 | 5,340,580 | +0.41(+1.32%) |
Apr 23, 2024 | 30.49 | 30.85 | 30.38 | 30.66 | 3,639,760 | -0.04(-0.13%) |
Apr 22, 2024 | 30.63 | 30.98 | 30.18 | 30.70 | 3,242,206 | +0.31(+1.01%) |
Apr 19, 2024 | 30.14 | 30.46 | 29.89 | 30.39 | 4,693,823 | +0.33(+1.09%) |
Apr 18, 2024 | 30.20 | 30.27 | 29.87 | 30.07 | 3,828,821 | +0.12(+0.40%) |
Apr 17, 2024 | 30.49 | 30.56 | 29.78 | 29.95 | 3,858,317 | -0.08(-0.26%) |
Apr 16, 2024 | 30.06 | 30.22 | 29.74 | 30.03 | 2,516,224 | -0.07(-0.23%) |
Apr 15, 2024 | 30.32 | 30.69 | 29.97 | 30.10 | 4,199,086 | -0.03(-0.10%) |
Apr 12, 2024 | 30.39 | 30.47 | 30.10 | 30.13 | 2,681,326 | -0.46(-1.52%) |
Apr 11, 2024 | 30.42 | 30.68 | 30.25 | 30.59 | 2,568,428 | +0.24(+0.78%) |
Apr 10, 2024 | 31.02 | 31.08 | 30.21 | 30.35 | 3,905,722 | -1.06(-3.37%) |
Apr 09, 2024 | 31.03 | 31.43 | 30.82 | 31.41 | 2,909,516 | +0.28(+0.89%) |
Apr 08, 2024 | 31.29 | 31.52 | 31.12 | 31.14 | 2,985,162 | +0.01(+0.03%) |
Apr 05, 2024 | 31.45 | 31.74 | 31.13 | 31.13 | 2,314,578 | -0.45(-1.41%) |
Apr 04, 2024 | 32.17 | 32.21 | 31.51 | 31.57 | 2,710,665 | -0.24(-0.75%) |
Apr 03, 2024 | 31.83 | 32.04 | 31.71 | 31.81 | 2,960,863 | +0.01(+0.03%) |
Apr 02, 2024 | 31.99 | 32.01 | 31.59 | 31.80 | 3,808,570 | -0.36(-1.11%) |
Apr 01, 2024 | 32.30 | 32.36 | 32.02 | 32.15 | 3,746,782 | -0.13(-0.40%) |
Mar 28, 2024 | 32.43 | 32.62 | 32.29 | 32.28 | 5,948,273 | -0.14(-0.43%) |
Mar 27, 2024 | 31.82 | 32.52 | 31.80 | 32.42 | 3,544,484 | +0.70(+2.21%) |
Mar 26, 2024 | 32.09 | 32.24 | 31.70 | 31.72 | 2,881,417 | -0.35(-1.08%) |
Mar 25, 2024 | 32.38 | 32.61 | 31.85 | 32.06 | 5,148,773 | -0.34(-1.04%) |
Mar 22, 2024 | 32.75 | 32.92 | 32.37 | 32.40 | 2,656,673 | -0.34(-1.03%) |
Mar 21, 2024 | 32.60 | 32.93 | 32.44 | 32.74 | 3,311,960 | +0.28(+0.85%) |
Mar 20, 2024 | 31.93 | 32.50 | 31.79 | 32.46 | 2,837,736 | +0.56(+1.77%) |
Mar 19, 2024 | 32.13 | 32.39 | 31.80 | 31.90 | 4,125,130 | -0.19(-0.59%) |
Mar 18, 2024 | 32.03 | 32.34 | 31.73 | 32.08 | 4,020,784 | +0.04(+0.12%) |
Mar 15, 2024 | 32.11 | 32.52 | 31.98 | 32.05 | 15,518,638 | -0.27(-0.83%) |
Mar 14, 2024 | 32.50 | 34.80 | 31.50 | 32.31 | 13,358,871 | -0.37(-1.12%) |
Mar 13, 2024 | 32.17 | 32.87 | 32.17 | 32.68 | 4,938,004 | +0.47(+1.47%) |
Mar 12, 2024 | 32.65 | 33.17 | 32.10 | 32.20 | 6,187,504 | -0.40(-1.21%) |
Mar 11, 2024 | 32.06 | 32.62 | 32.06 | 32.60 | 5,140,623 | +0.68(+2.14%) |
Mar 08, 2024 | 32.34 | 32.80 | 31.91 | 31.92 | 3,908,002 | -0.28(-0.86%) |
Mar 07, 2024 | 31.59 | 32.26 | 31.59 | 32.19 | 4,197,821 | +0.68(+2.17%) |
Mar 06, 2024 | 31.47 | 31.63 | 30.94 | 31.51 | 4,620,135 | +0.05(+0.16%) |
Mar 05, 2024 | 31.38 | 32.17 | 31.34 | 31.46 | 4,265,866 | -0.14(-0.44%) |
Mar 04, 2024 | 31.25 | 31.68 | 31.02 | 31.60 | 6,645,638 | +0.73(+2.37%) |
Mar 01, 2024 | 31.03 | 31.17 | 30.54 | 30.87 | 3,625,805 | -0.20(-0.64%) |
Feb 29, 2024 | 31.21 | 31.38 | 30.81 | 31.07 | 5,166,656 | -0.01(-0.03%) |
Feb 28, 2024 | 31.37 | 31.52 | 30.92 | 31.08 | 3,004,602 | -0.65(-2.04%) |
Feb 27, 2024 | 31.61 | 31.79 | 31.38 | 31.72 | 3,073,523 | +0.12(+0.37%) |
Feb 26, 2024 | 31.59 | 31.98 | 31.49 | 31.60 | 2,617,210 | -0.02(-0.06%) |
Feb 23, 2024 | 31.73 | 31.98 | 31.26 | 31.62 | 5,863,894 | -0.15(-0.46%) |
Feb 22, 2024 | 31.67 | 31.99 | 31.44 | 31.77 | 3,253,718 | +0.02(+0.06%) |
Feb 21, 2024 | 31.77 | 31.91 | 31.49 | 31.75 | 2,373,371 | -0.17(-0.52%) |
Feb 20, 2024 | 31.64 | 31.95 | 31.46 | 31.92 | 3,047,691 | +0.15(+0.46%) |
Feb 16, 2024 | 31.56 | 31.92 | 31.42 | 31.77 | 3,562,118 | +0.05(+0.15%) |
Feb 15, 2024 | 31.21 | 32.06 | 31.18 | 31.72 | 3,479,731 | +0.67(+2.14%) |
Feb 14, 2024 | 31.24 | 31.30 | 30.68 | 31.06 | 3,269,390 | +0.02(+0.06%) |
Feb 13, 2024 | 30.99 | 31.22 | 30.47 | 31.04 | 5,361,050 | -0.33(-1.06%) |
Feb 12, 2024 | 30.26 | 31.39 | 30.18 | 31.37 | 5,137,585 | +1.23(+4.09%) |
Feb 09, 2024 | 30.94 | 31.05 | 29.96 | 30.14 | 6,789,572 | -1.00(-3.21%) |
Feb 08, 2024 | 31.33 | 32.41 | 30.90 | 31.13 | 7,311,775 | -0.43(-1.36%) |
Feb 07, 2024 | 32.54 | 32.54 | 31.18 | 31.57 | 8,119,371 | -0.73(-2.27%) |
Feb 06, 2024 | 32.15 | 32.48 | 32.02 | 32.30 | 4,471,103 | +0.08(+0.24%) |
Feb 05, 2024 | 32.11 | 32.34 | 31.72 | 32.22 | 5,178,238 | -0.17(-0.51%) |
Feb 02, 2024 | 32.33 | 32.62 | 32.12 | 32.39 | 3,612,190 | -0.12(-0.36%) |