Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.13 | 31.25 | 30.32 | 30.44 | 3,841,639 | -0.99(-3.15%) |
Apr 29, 2024 | 31.56 | 31.63 | 31.23 | 31.43 | 3,795,849 | -0.04(-0.13%) |
Apr 26, 2024 | 31.05 | 31.59 | 31.00 | 31.47 | 3,576,757 | +0.31(+0.99%) |
Apr 25, 2024 | 31.10 | 31.34 | 30.54 | 31.16 | 5,301,922 | -0.24(-0.76%) |
Apr 24, 2024 | 30.58 | 31.67 | 30.50 | 31.40 | 5,283,729 | +0.41(+1.32%) |
Apr 23, 2024 | 30.82 | 31.18 | 30.71 | 30.99 | 3,601,015 | -0.04(-0.13%) |
Apr 22, 2024 | 30.96 | 31.31 | 30.50 | 31.03 | 3,207,693 | +0.31(+1.01%) |
Apr 19, 2024 | 30.46 | 30.79 | 30.21 | 30.72 | 4,643,857 | +0.33(+1.09%) |
Apr 18, 2024 | 30.52 | 30.60 | 30.19 | 30.39 | 3,788,063 | +0.12(+0.40%) |
Apr 17, 2024 | 30.82 | 30.89 | 30.10 | 30.27 | 3,817,245 | -0.08(-0.26%) |
Apr 16, 2024 | 30.38 | 30.55 | 30.06 | 30.35 | 2,489,439 | -0.07(-0.23%) |
Apr 15, 2024 | 30.65 | 31.02 | 30.29 | 30.42 | 4,154,386 | -0.03(-0.10%) |
Apr 12, 2024 | 30.72 | 30.80 | 30.42 | 30.45 | 2,652,783 | -0.47(-1.52%) |
Apr 11, 2024 | 30.75 | 31.02 | 30.58 | 30.92 | 2,541,087 | +0.24(+0.78%) |
Apr 10, 2024 | 31.35 | 31.41 | 30.54 | 30.68 | 3,864,145 | -1.07(-3.37%) |
Apr 09, 2024 | 31.36 | 31.77 | 31.15 | 31.75 | 2,878,544 | +0.28(+0.89%) |
Apr 08, 2024 | 31.63 | 31.86 | 31.45 | 31.47 | 2,953,385 | +0.01(+0.03%) |
Apr 05, 2024 | 31.79 | 32.08 | 31.46 | 31.46 | 2,289,939 | -0.45(-1.41%) |
Apr 04, 2024 | 32.52 | 32.55 | 31.85 | 31.91 | 2,681,810 | -0.24(-0.75%) |
Apr 03, 2024 | 32.17 | 32.38 | 32.05 | 32.15 | 2,929,345 | +0.01(+0.03%) |
Apr 02, 2024 | 32.33 | 32.35 | 31.93 | 32.14 | 3,768,028 | -0.36(-1.11%) |
Apr 01, 2024 | 32.65 | 32.71 | 32.37 | 32.50 | 3,706,897 | -0.13(-0.40%) |
Mar 28, 2024 | 32.78 | 32.97 | 32.63 | 32.63 | 5,884,953 | -0.14(-0.43%) |
Mar 27, 2024 | 32.16 | 32.87 | 32.14 | 32.77 | 3,506,753 | +0.71(+2.21%) |
Mar 26, 2024 | 32.44 | 32.59 | 32.04 | 32.06 | 2,850,744 | -0.35(-1.08%) |
Mar 25, 2024 | 32.73 | 32.97 | 32.19 | 32.41 | 5,093,964 | -0.34(-1.04%) |
Mar 22, 2024 | 33.10 | 33.27 | 32.72 | 32.75 | 2,628,393 | -0.34(-1.03%) |
Mar 21, 2024 | 32.95 | 33.28 | 32.79 | 33.09 | 3,276,704 | +0.28(+0.85%) |
Mar 20, 2024 | 32.27 | 32.84 | 32.13 | 32.81 | 2,807,528 | +0.57(+1.77%) |
Mar 19, 2024 | 32.48 | 32.74 | 32.14 | 32.24 | 4,081,218 | -0.19(-0.59%) |
Mar 18, 2024 | 32.38 | 32.69 | 32.08 | 32.43 | 3,977,983 | +0.04(+0.12%) |
Mar 15, 2024 | 32.46 | 32.87 | 32.32 | 32.39 | 15,353,440 | -0.27(-0.83%) |
Mar 14, 2024 | 32.85 | 35.17 | 31.84 | 32.66 | 13,216,664 | -0.37(-1.12%) |
Mar 13, 2024 | 32.52 | 33.22 | 32.52 | 33.03 | 4,885,438 | +0.48(+1.47%) |
Mar 12, 2024 | 33.00 | 33.52 | 32.45 | 32.55 | 6,121,637 | -0.40(-1.21%) |
Mar 11, 2024 | 32.40 | 32.97 | 32.40 | 32.95 | 5,085,901 | +0.69(+2.14%) |
Mar 08, 2024 | 32.69 | 33.16 | 32.25 | 32.26 | 3,866,401 | -0.28(-0.86%) |
Mar 07, 2024 | 31.93 | 32.60 | 31.93 | 32.54 | 4,153,135 | +0.69(+2.17%) |
Mar 06, 2024 | 31.81 | 31.97 | 31.27 | 31.85 | 4,570,953 | +0.05(+0.16%) |
Mar 05, 2024 | 31.72 | 32.52 | 31.68 | 31.80 | 4,220,455 | -0.14(-0.44%) |
Mar 04, 2024 | 31.59 | 32.02 | 31.36 | 31.94 | 6,574,894 | +0.74(+2.37%) |
Mar 01, 2024 | 31.36 | 31.51 | 30.86 | 31.20 | 3,587,208 | -0.20(-0.64%) |
Feb 29, 2024 | 31.55 | 31.72 | 31.14 | 31.40 | 5,111,656 | -0.01(-0.03%) |
Feb 28, 2024 | 31.71 | 31.86 | 31.26 | 31.41 | 2,972,618 | -0.65(-2.04%) |
Feb 27, 2024 | 31.95 | 32.13 | 31.72 | 32.06 | 3,040,805 | +0.12(+0.37%) |
Feb 26, 2024 | 31.93 | 32.32 | 31.83 | 31.94 | 2,589,349 | -0.02(-0.06%) |
Feb 23, 2024 | 32.07 | 32.32 | 31.59 | 31.96 | 5,801,472 | -0.15(-0.46%) |
Feb 22, 2024 | 32.01 | 32.33 | 31.78 | 32.11 | 3,219,081 | +0.02(+0.06%) |
Feb 21, 2024 | 32.11 | 32.25 | 31.83 | 32.09 | 2,348,106 | -0.17(-0.52%) |
Feb 20, 2024 | 31.98 | 32.29 | 31.80 | 32.26 | 3,015,248 | +0.15(+0.46%) |
Feb 16, 2024 | 31.89 | 32.27 | 31.76 | 32.11 | 3,524,199 | +0.05(+0.15%) |
Feb 15, 2024 | 31.55 | 32.40 | 31.52 | 32.06 | 3,442,689 | +0.67(+2.14%) |
Feb 14, 2024 | 31.58 | 31.64 | 31.01 | 31.39 | 3,234,586 | +0.02(+0.06%) |
Feb 13, 2024 | 31.32 | 31.56 | 30.80 | 31.37 | 5,303,981 | -0.34(-1.06%) |
Feb 12, 2024 | 30.59 | 31.73 | 30.51 | 31.71 | 5,082,894 | +1.25(+4.09%) |
Feb 09, 2024 | 31.27 | 31.38 | 30.28 | 30.46 | 6,717,296 | -1.01(-3.21%) |
Feb 08, 2024 | 31.67 | 32.76 | 31.23 | 31.47 | 7,233,940 | -0.44(-1.36%) |
Feb 07, 2024 | 32.89 | 32.89 | 31.52 | 31.90 | 8,032,939 | -0.74(-2.27%) |
Feb 06, 2024 | 32.50 | 32.83 | 32.36 | 32.65 | 4,423,508 | +0.08(+0.24%) |
Feb 05, 2024 | 32.46 | 32.69 | 32.06 | 32.57 | 5,123,115 | -0.17(-0.51%) |
Feb 02, 2024 | 32.68 | 32.97 | 32.47 | 32.74 | 3,573,738 | -0.12(-0.36%) |