Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.79 | 32.86 | 32.51 | 32.66 | 1,066,465 | -0.15(-0.46%) |
Apr 29, 2024 | 32.03 | 32.82 | 32.03 | 32.81 | 868,961 | +0.87(+2.72%) |
Apr 26, 2024 | 31.23 | 32.29 | 31.13 | 31.94 | 946,309 | +0.67(+2.14%) |
Apr 25, 2024 | 31.10 | 32.12 | 30.79 | 31.27 | 1,084,163 | +0.04(+0.13%) |
Apr 24, 2024 | 30.48 | 31.29 | 30.24 | 31.23 | 963,661 | +0.74(+2.43%) |
Apr 23, 2024 | 30.10 | 30.67 | 30.01 | 30.49 | 1,113,011 | +0.43(+1.43%) |
Apr 22, 2024 | 30.91 | 31.05 | 30.02 | 30.06 | 1,415,881 | -0.74(-2.40%) |
Apr 19, 2024 | 29.92 | 30.82 | 29.82 | 30.80 | 1,168,219 | +0.86(+2.87%) |
Apr 18, 2024 | 29.99 | 30.11 | 29.83 | 29.94 | 971,546 | -0.10(-0.33%) |
Apr 17, 2024 | 30.10 | 30.20 | 29.91 | 30.04 | 777,079 | +0.08(+0.27%) |
Apr 16, 2024 | 29.98 | 30.33 | 29.86 | 29.96 | 1,450,950 | -0.17(-0.56%) |
Apr 15, 2024 | 30.47 | 30.78 | 29.79 | 30.13 | 1,663,146 | -0.19(-0.63%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.26 | 30.32 | 1,301,035 | -0.96(-3.07%) |
Apr 11, 2024 | 31.78 | 31.95 | 31.12 | 31.28 | 811,821 | -0.26(-0.82%) |
Apr 10, 2024 | 31.68 | 31.73 | 31.41 | 31.54 | 942,593 | -0.68(-2.11%) |
Apr 09, 2024 | 31.80 | 32.31 | 31.75 | 32.22 | 1,191,011 | +0.47(+1.48%) |
Apr 08, 2024 | 31.70 | 32.07 | 31.49 | 31.75 | 1,330,757 | +0.35(+1.11%) |
Apr 05, 2024 | 31.38 | 31.63 | 31.11 | 31.40 | 870,417 | -0.05(-0.16%) |
Apr 04, 2024 | 31.00 | 32.46 | 30.88 | 31.45 | 2,001,355 | +0.42(+1.35%) |
Apr 03, 2024 | 31.23 | 31.65 | 31.01 | 31.03 | 1,457,741 | -0.29(-0.93%) |
Apr 02, 2024 | 31.76 | 31.80 | 31.21 | 31.32 | 1,105,566 | -0.79(-2.46%) |
Apr 01, 2024 | 32.22 | 32.32 | 31.92 | 32.11 | 945,920 | -0.08(-0.25%) |
Mar 28, 2024 | 31.48 | 32.35 | 31.48 | 32.19 | 1,583,458 | +0.73(+2.32%) |
Mar 27, 2024 | 31.06 | 31.52 | 30.86 | 31.46 | 1,263,718 | +0.66(+2.14%) |
Mar 26, 2024 | 31.16 | 31.16 | 30.71 | 30.80 | 1,256,075 | -0.21(-0.68%) |
Mar 25, 2024 | 31.43 | 31.54 | 30.93 | 31.01 | 1,480,333 | -0.31(-0.99%) |
Mar 22, 2024 | 31.69 | 32.01 | 31.30 | 31.32 | 1,648,571 | -0.26(-0.82%) |
Mar 21, 2024 | 31.30 | 31.80 | 31.16 | 31.58 | 1,757,640 | +0.28(+0.89%) |
Mar 20, 2024 | 30.25 | 31.31 | 30.18 | 31.30 | 1,395,288 | +1.06(+3.51%) |
Mar 19, 2024 | 30.00 | 30.57 | 29.87 | 30.24 | 1,263,556 | +0.23(+0.77%) |
Mar 18, 2024 | 30.47 | 30.51 | 29.97 | 30.01 | 1,255,553 | -0.36(-1.19%) |
Mar 15, 2024 | 30.68 | 30.86 | 29.65 | 30.37 | 4,215,114 | -0.50(-1.62%) |
Mar 14, 2024 | 30.95 | 31.01 | 30.25 | 30.87 | 1,731,055 | -0.15(-0.48%) |
Mar 13, 2024 | 30.64 | 31.45 | 30.55 | 31.02 | 2,102,522 | +0.47(+1.54%) |
Mar 12, 2024 | 30.55 | 31.06 | 30.24 | 30.55 | 2,209,276 | -0.04(-0.13%) |
Mar 11, 2024 | 30.25 | 30.97 | 30.16 | 30.59 | 2,728,224 | +0.34(+1.12%) |
Mar 08, 2024 | 29.98 | 30.93 | 29.86 | 30.25 | 2,861,153 | +0.56(+1.89%) |
Mar 07, 2024 | 27.85 | 29.97 | 27.79 | 29.69 | 4,493,496 | +1.88(+6.74%) |
Mar 06, 2024 | 26.95 | 27.88 | 26.71 | 27.81 | 4,062,744 | +0.82(+3.04%) |
Mar 05, 2024 | 26.24 | 27.02 | 25.99 | 26.99 | 3,506,322 | +1.02(+3.93%) |
Mar 04, 2024 | 26.24 | 26.54 | 25.80 | 25.97 | 4,487,388 | -0.10(-0.38%) |
Mar 01, 2024 | 26.09 | 26.39 | 25.85 | 26.07 | 5,856,308 | +0.07(+0.27%) |
Feb 29, 2024 | 26.18 | 26.44 | 25.52 | 26.00 | 5,341,880 | -0.15(-0.57%) |
Feb 28, 2024 | 27.04 | 27.39 | 25.95 | 26.15 | 6,426,566 | -0.88(-3.26%) |
Feb 27, 2024 | 28.45 | 28.45 | 26.61 | 27.03 | 10,730,085 | -4.82(-15.14%) |
Feb 26, 2024 | 31.67 | 32.04 | 31.54 | 31.85 | 2,181,751 | +0.02(+0.06%) |
Feb 23, 2024 | 31.57 | 31.83 | 31.39 | 31.83 | 1,098,001 | +0.34(+1.07%) |
Feb 22, 2024 | 31.60 | 31.77 | 31.42 | 31.50 | 1,452,413 | -0.19(-0.59%) |
Feb 21, 2024 | 31.86 | 32.14 | 31.58 | 31.69 | 828,561 | -0.32(-0.99%) |
Feb 20, 2024 | 31.65 | 32.16 | 31.57 | 32.00 | 1,645,675 | +0.29(+0.91%) |
Feb 16, 2024 | 31.92 | 32.18 | 31.60 | 31.72 | 1,430,052 | -0.33(-1.02%) |
Feb 15, 2024 | 31.46 | 32.11 | 31.44 | 32.04 | 1,105,186 | +0.79(+2.53%) |
Feb 14, 2024 | 31.58 | 31.72 | 30.90 | 31.25 | 1,260,432 | -0.20(-0.63%) |
Feb 13, 2024 | 31.59 | 31.86 | 31.33 | 31.45 | 1,349,638 | -0.63(-1.98%) |
Feb 12, 2024 | 31.67 | 32.12 | 31.58 | 32.08 | 916,720 | +0.51(+1.63%) |
Feb 09, 2024 | 31.51 | 31.70 | 31.31 | 31.57 | 833,887 | +0.02(+0.06%) |
Feb 08, 2024 | 31.50 | 31.74 | 31.25 | 31.55 | 988,943 | -0.05(-0.16%) |
Feb 07, 2024 | 31.80 | 31.81 | 31.42 | 31.60 | 1,031,298 | -0.24(-0.75%) |
Feb 06, 2024 | 31.51 | 32.25 | 31.51 | 31.83 | 1,229,605 | +0.12(+0.37%) |
Feb 05, 2024 | 31.90 | 31.95 | 31.51 | 31.72 | 801,341 | -0.25(-0.77%) |
Feb 02, 2024 | 31.79 | 32.20 | 31.67 | 31.96 | 857,874 | +0.00(+0.00%) |