Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.38 | 34.38 | 34.05 | 34.05 | 8,687,304 | -0.40(-1.17%) |
Apr 29, 2024 | 34.48 | 34.50 | 34.20 | 34.46 | 9,703,392 | +0.13(+0.39%) |
Apr 26, 2024 | 34.73 | 34.83 | 34.27 | 34.32 | 4,576,880 | -0.42(-1.21%) |
Apr 25, 2024 | 33.96 | 34.82 | 33.83 | 34.74 | 10,448,620 | +0.57(+1.68%) |
Apr 24, 2024 | 33.98 | 34.23 | 33.75 | 34.17 | 8,359,776 | +0.23(+0.68%) |
Apr 23, 2024 | 33.79 | 34.04 | 33.71 | 33.94 | 12,938,784 | +0.07(+0.20%) |
Apr 22, 2024 | 33.45 | 33.89 | 33.18 | 33.87 | 13,077,142 | +0.47(+1.41%) |
Apr 19, 2024 | 32.51 | 33.46 | 32.50 | 33.40 | 12,007,108 | +0.92(+2.83%) |
Apr 18, 2024 | 31.98 | 32.53 | 31.95 | 32.48 | 8,173,885 | +0.55(+1.71%) |
Apr 17, 2024 | 31.75 | 31.99 | 31.48 | 31.94 | 8,166,476 | +0.34(+1.09%) |
Apr 16, 2024 | 32.20 | 32.24 | 31.57 | 31.59 | 9,036,674 | -0.75(-2.31%) |
Apr 15, 2024 | 32.82 | 33.01 | 32.21 | 32.34 | 4,966,132 | -0.41(-1.26%) |
Apr 12, 2024 | 33.09 | 33.34 | 32.51 | 32.75 | 5,137,962 | -0.35(-1.07%) |
Apr 11, 2024 | 33.16 | 33.20 | 32.69 | 33.10 | 4,538,936 | +0.01(+0.03%) |
Apr 10, 2024 | 33.55 | 33.56 | 32.85 | 33.10 | 6,799,061 | -0.75(-2.21%) |
Apr 09, 2024 | 33.79 | 33.91 | 33.64 | 33.84 | 3,440,235 | +0.08(+0.23%) |
Apr 08, 2024 | 33.94 | 34.01 | 33.65 | 33.77 | 3,387,905 | -0.11(-0.31%) |
Apr 05, 2024 | 34.02 | 34.02 | 33.66 | 33.87 | 3,802,981 | -0.28(-0.81%) |
Apr 04, 2024 | 34.34 | 34.40 | 33.98 | 34.15 | 4,021,551 | -0.14(-0.42%) |
Apr 03, 2024 | 34.38 | 34.55 | 34.15 | 34.29 | 3,902,825 | -0.06(-0.17%) |
Apr 02, 2024 | 34.39 | 34.44 | 34.10 | 34.35 | 4,632,041 | +0.02(+0.06%) |
Apr 01, 2024 | 34.70 | 34.70 | 34.24 | 34.33 | 4,927,508 | -0.34(-0.97%) |
Mar 28, 2024 | 34.54 | 34.72 | 34.72 | 34.67 | 4,053,500 | +0.18(+0.53%) |
Mar 27, 2024 | 34.16 | 34.48 | 34.04 | 34.48 | 6,227,077 | +0.33(+0.95%) |
Mar 26, 2024 | 34.49 | 34.50 | 34.12 | 34.16 | 2,684,057 | -0.28(-0.81%) |
Mar 25, 2024 | 34.13 | 34.49 | 34.08 | 34.44 | 4,477,201 | +0.47(+1.38%) |
Mar 22, 2024 | 34.24 | 34.30 | 33.89 | 33.97 | 3,254,411 | -0.33(-0.95%) |
Mar 21, 2024 | 34.52 | 34.71 | 34.24 | 34.29 | 3,617,695 | -0.29(-0.83%) |
Mar 20, 2024 | 34.11 | 34.59 | 34.03 | 34.58 | 3,783,061 | +0.33(+0.95%) |
Mar 19, 2024 | 33.99 | 34.34 | 33.90 | 34.25 | 2,881,310 | +0.22(+0.65%) |
Mar 18, 2024 | 34.03 | 34.08 | 33.87 | 34.03 | 5,388,365 | +0.00(+0.00%) |
Mar 15, 2024 | 34.09 | 34.28 | 33.99 | 34.03 | 3,956,781 | -0.14(-0.42%) |
Mar 14, 2024 | 34.68 | 34.68 | 33.99 | 34.18 | 4,125,020 | -0.45(-1.30%) |
Mar 13, 2024 | 34.73 | 34.89 | 34.60 | 34.63 | 2,707,552 | +0.05(+0.14%) |
Mar 12, 2024 | 34.49 | 34.62 | 34.38 | 34.58 | 3,658,474 | +0.07(+0.19%) |
Mar 11, 2024 | 34.36 | 34.52 | 34.23 | 34.51 | 3,831,109 | +0.17(+0.50%) |
Mar 08, 2024 | 34.41 | 34.45 | 34.21 | 34.34 | 5,103,038 | +0.13(+0.39%) |
Mar 07, 2024 | 33.85 | 34.27 | 33.80 | 34.21 | 6,502,870 | +0.62(+1.85%) |
Mar 06, 2024 | 33.59 | 33.93 | 33.52 | 33.58 | 4,558,721 | +0.26(+0.78%) |
Mar 05, 2024 | 33.29 | 33.56 | 33.25 | 33.33 | 4,128,506 | +0.06(+0.17%) |
Mar 04, 2024 | 33.34 | 33.44 | 33.14 | 33.27 | 3,844,806 | -0.08(-0.23%) |
Mar 01, 2024 | 32.98 | 33.43 | 32.94 | 33.34 | 5,446,787 | +0.36(+1.10%) |
Feb 29, 2024 | 32.95 | 33.14 | 32.90 | 32.98 | 8,567,256 | +0.04(+0.12%) |
Feb 28, 2024 | 32.96 | 33.05 | 32.82 | 32.94 | 3,235,098 | -0.11(-0.32%) |
Feb 27, 2024 | 33.17 | 33.32 | 32.96 | 33.05 | 4,158,064 | +0.10(+0.29%) |
Feb 26, 2024 | 33.31 | 33.33 | 32.86 | 32.95 | 10,113,461 | -0.39(-1.18%) |
Feb 23, 2024 | 33.37 | 33.42 | 33.10 | 33.34 | 5,972,377 | -0.10(-0.29%) |
Feb 22, 2024 | 33.33 | 33.49 | 33.14 | 33.44 | 13,813,956 | +0.10(+0.29%) |
Feb 21, 2024 | 33.02 | 33.37 | 33.00 | 33.34 | 7,203,032 | +0.34(+1.05%) |
Feb 20, 2024 | 32.82 | 33.21 | 32.77 | 33.00 | 10,527,160 | +0.02(+0.06%) |
Feb 16, 2024 | 32.55 | 33.06 | 32.54 | 32.98 | 5,750,618 | +0.39(+1.21%) |
Feb 15, 2024 | 31.95 | 32.68 | 31.93 | 32.59 | 5,059,897 | +0.65(+2.04%) |
Feb 14, 2024 | 32.24 | 32.46 | 31.85 | 31.94 | 17,250,078 | +0.70(+2.25%) |
Feb 13, 2024 | 31.75 | 31.84 | 30.93 | 31.23 | 15,522,790 | -0.64(-2.01%) |
Feb 12, 2024 | 31.36 | 31.97 | 31.22 | 31.87 | 10,333,842 | +0.60(+1.93%) |
Feb 09, 2024 | 31.54 | 31.57 | 31.02 | 31.27 | 7,444,453 | -0.11(-0.35%) |
Feb 08, 2024 | 31.43 | 31.51 | 31.22 | 31.38 | 7,310,532 | -0.06(-0.20%) |
Feb 07, 2024 | 31.71 | 31.82 | 31.38 | 31.44 | 6,774,052 | -0.22(-0.69%) |
Feb 06, 2024 | 31.62 | 31.90 | 31.53 | 31.66 | 3,660,562 | +0.07(+0.23%) |
Feb 05, 2024 | 32.12 | 32.13 | 31.56 | 31.59 | 6,853,434 | -0.66(-2.04%) |
Feb 02, 2024 | 32.59 | 32.63 | 31.99 | 32.25 | 5,574,208 | -0.51(-1.56%) |