Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.00 | 32.10 | 31.65 | 31.69 | 547,267 | -0.42(-1.31%) |
Apr 29, 2024 | 32.29 | 32.47 | 32.00 | 32.11 | 763,104 | +0.02(+0.06%) |
Apr 26, 2024 | 31.92 | 32.29 | 31.86 | 32.09 | 1,026,985 | +0.28(+0.88%) |
Apr 25, 2024 | 31.64 | 31.90 | 31.42 | 31.81 | 783,463 | -0.04(-0.13%) |
Apr 24, 2024 | 31.85 | 32.02 | 31.70 | 31.85 | 1,033,240 | -0.04(-0.13%) |
Apr 23, 2024 | 31.70 | 31.99 | 31.62 | 31.89 | 572,688 | +0.29(+0.92%) |
Apr 22, 2024 | 31.34 | 31.76 | 31.26 | 31.60 | 660,268 | +0.29(+0.93%) |
Apr 19, 2024 | 31.19 | 31.39 | 31.13 | 31.31 | 734,028 | +0.12(+0.38%) |
Apr 18, 2024 | 30.90 | 31.20 | 30.80 | 31.19 | 715,128 | +0.34(+1.10%) |
Apr 17, 2024 | 30.82 | 30.89 | 30.55 | 30.85 | 920,370 | +0.12(+0.39%) |
Apr 16, 2024 | 30.53 | 30.86 | 30.25 | 30.73 | 780,502 | +0.28(+0.92%) |
Apr 15, 2024 | 30.80 | 30.93 | 30.38 | 30.45 | 917,702 | -0.04(-0.13%) |
Apr 12, 2024 | 30.70 | 30.93 | 30.39 | 30.49 | 669,706 | -0.43(-1.39%) |
Apr 11, 2024 | 30.81 | 31.00 | 30.71 | 30.92 | 626,694 | +0.10(+0.32%) |
Apr 10, 2024 | 30.63 | 31.04 | 30.58 | 30.82 | 848,563 | +0.04(+0.13%) |
Apr 09, 2024 | 31.00 | 31.00 | 30.61 | 30.78 | 577,044 | -0.05(-0.16%) |
Apr 08, 2024 | 30.80 | 30.90 | 30.59 | 30.83 | 940,399 | -0.07(-0.23%) |
Apr 05, 2024 | 30.84 | 30.95 | 30.66 | 30.90 | 684,844 | +0.21(+0.68%) |
Apr 04, 2024 | 30.87 | 31.01 | 30.60 | 30.69 | 732,322 | -0.08(-0.26%) |
Apr 03, 2024 | 30.60 | 30.89 | 30.52 | 30.77 | 753,263 | +0.17(+0.56%) |
Apr 02, 2024 | 30.60 | 30.81 | 30.48 | 30.60 | 801,171 | -0.19(-0.62%) |
Apr 01, 2024 | 31.19 | 31.19 | 30.59 | 30.79 | 988,391 | -0.36(-1.16%) |
Mar 28, 2024 | 30.95 | 31.13 | 31.13 | 31.15 | 930,650 | +0.34(+1.10%) |
Mar 27, 2024 | 30.95 | 31.00 | 30.62 | 30.81 | 1,164,469 | +0.16(+0.52%) |
Mar 26, 2024 | 30.78 | 30.93 | 30.54 | 30.65 | 1,155,613 | +0.07(+0.22%) |
Mar 25, 2024 | 30.44 | 30.86 | 30.29 | 30.58 | 1,588,236 | +0.41(+1.36%) |
Mar 22, 2024 | 30.18 | 30.18 | 29.96 | 30.17 | 798,511 | +0.01(+0.03%) |
Mar 21, 2024 | 30.00 | 30.26 | 29.85 | 30.16 | 914,657 | +0.26(+0.88%) |
Mar 20, 2024 | 29.77 | 29.98 | 29.66 | 29.90 | 733,498 | +0.13(+0.43%) |
Mar 19, 2024 | 29.88 | 29.88 | 29.62 | 29.77 | 595,953 | +0.00(+0.00%) |
Mar 18, 2024 | 29.67 | 29.97 | 29.58 | 29.77 | 801,083 | +0.13(+0.43%) |
Mar 15, 2024 | 29.52 | 29.74 | 29.33 | 29.65 | 995,762 | +0.23(+0.80%) |
Mar 14, 2024 | 30.16 | 30.19 | 29.30 | 29.41 | 1,526,797 | -0.73(-2.43%) |
Mar 13, 2024 | 30.01 | 30.29 | 30.01 | 30.14 | 1,063,843 | +0.14(+0.45%) |
Mar 12, 2024 | 29.83 | 30.02 | 29.72 | 30.01 | 749,060 | +0.27(+0.92%) |
Mar 11, 2024 | 29.65 | 29.88 | 29.52 | 29.73 | 653,375 | +0.09(+0.30%) |
Mar 08, 2024 | 29.56 | 29.95 | 29.51 | 29.65 | 862,340 | +0.19(+0.63%) |
Mar 07, 2024 | 29.35 | 29.55 | 29.26 | 29.46 | 846,312 | +0.18(+0.60%) |
Mar 06, 2024 | 29.17 | 29.64 | 29.17 | 29.28 | 947,159 | +0.29(+1.01%) |
Mar 05, 2024 | 29.09 | 29.24 | 28.93 | 28.99 | 1,014,059 | +0.02(+0.07%) |
Mar 04, 2024 | 29.02 | 29.08 | 28.82 | 28.97 | 945,996 | +0.05(+0.17%) |