Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.02 | 31.51 | 30.73 | 30.74 | 2,027,379 | -0.33(-1.06%) |
Apr 29, 2024 | 31.09 | 31.40 | 31.03 | 31.07 | 1,116,861 | +0.17(+0.55%) |
Apr 26, 2024 | 30.76 | 31.24 | 30.70 | 30.90 | 1,665,674 | +0.21(+0.68%) |
Apr 25, 2024 | 31.68 | 31.90 | 30.54 | 30.69 | 3,687,697 | -1.07(-3.37%) |
Apr 24, 2024 | 31.54 | 31.90 | 31.40 | 31.76 | 1,709,529 | +0.11(+0.35%) |
Apr 23, 2024 | 31.51 | 31.70 | 31.49 | 31.65 | 909,569 | +0.11(+0.35%) |
Apr 22, 2024 | 31.55 | 31.75 | 31.29 | 31.54 | 1,044,552 | -0.05(-0.16%) |
Apr 19, 2024 | 30.92 | 31.66 | 30.82 | 31.59 | 1,297,309 | +0.70(+2.27%) |
Apr 18, 2024 | 30.57 | 30.98 | 30.23 | 30.89 | 1,295,450 | +0.33(+1.08%) |
Apr 17, 2024 | 30.71 | 30.90 | 30.42 | 30.56 | 2,221,959 | -0.07(-0.23%) |
Apr 16, 2024 | 30.52 | 30.72 | 30.31 | 30.63 | 1,101,061 | -0.02(-0.07%) |
Apr 15, 2024 | 31.61 | 31.61 | 30.60 | 30.65 | 957,828 | -0.56(-1.79%) |
Apr 12, 2024 | 31.62 | 31.70 | 31.19 | 31.21 | 996,463 | -0.55(-1.73%) |
Apr 11, 2024 | 31.92 | 31.96 | 31.56 | 31.76 | 1,102,355 | +0.00(+0.00%) |
Apr 10, 2024 | 31.81 | 32.08 | 31.40 | 31.76 | 1,891,938 | -0.60(-1.85%) |
Apr 09, 2024 | 31.97 | 32.36 | 31.89 | 32.36 | 1,442,252 | +0.54(+1.70%) |
Apr 08, 2024 | 31.76 | 32.04 | 31.73 | 31.82 | 1,217,300 | +0.18(+0.57%) |
Apr 05, 2024 | 31.74 | 31.96 | 31.10 | 31.64 | 2,477,758 | -0.32(-1.00%) |
Apr 04, 2024 | 32.36 | 32.53 | 31.95 | 31.96 | 2,029,798 | -0.14(-0.44%) |
Apr 03, 2024 | 32.00 | 32.27 | 31.93 | 32.10 | 1,831,440 | +0.05(+0.16%) |
Apr 02, 2024 | 32.47 | 32.81 | 31.91 | 32.05 | 2,240,380 | -0.56(-1.72%) |
Apr 01, 2024 | 33.00 | 33.01 | 32.51 | 32.61 | 1,458,103 | -0.34(-1.03%) |
Mar 28, 2024 | 32.86 | 33.27 | 32.73 | 32.95 | 2,025,459 | +0.19(+0.58%) |
Mar 27, 2024 | 32.48 | 32.78 | 32.44 | 32.76 | 1,976,341 | +0.45(+1.39%) |
Mar 26, 2024 | 32.16 | 32.34 | 31.85 | 32.31 | 1,547,793 | +0.11(+0.34%) |
Mar 25, 2024 | 31.92 | 32.38 | 31.90 | 32.20 | 1,199,417 | +0.32(+1.00%) |
Mar 22, 2024 | 32.88 | 32.88 | 31.81 | 31.88 | 1,848,912 | -0.79(-2.42%) |
Mar 21, 2024 | 33.49 | 33.49 | 32.54 | 32.67 | 2,203,860 | -0.87(-2.59%) |
Mar 20, 2024 | 33.64 | 33.76 | 33.27 | 33.54 | 935,463 | -0.20(-0.59%) |
Mar 19, 2024 | 33.25 | 33.88 | 33.25 | 33.74 | 1,740,392 | +0.48(+1.44%) |
Mar 18, 2024 | 33.22 | 33.68 | 32.88 | 33.26 | 2,596,260 | +0.14(+0.42%) |
Mar 15, 2024 | 33.14 | 33.52 | 32.91 | 33.12 | 3,236,473 | -0.27(-0.81%) |
Mar 14, 2024 | 33.76 | 33.82 | 33.21 | 33.39 | 2,842,875 | -0.40(-1.18%) |
Mar 13, 2024 | 33.92 | 34.31 | 33.76 | 33.79 | 1,576,100 | -0.13(-0.38%) |
Mar 12, 2024 | 33.89 | 34.09 | 33.65 | 33.92 | 1,360,935 | +0.02(+0.06%) |
Mar 11, 2024 | 34.27 | 34.46 | 33.88 | 33.90 | 1,686,261 | -0.47(-1.37%) |
Mar 08, 2024 | 34.52 | 34.73 | 34.36 | 34.37 | 984,235 | +0.01(+0.04%) |
Mar 07, 2024 | 34.05 | 34.46 | 34.00 | 34.36 | 1,230,256 | +0.51(+1.50%) |
Mar 06, 2024 | 34.51 | 34.63 | 33.78 | 33.85 | 1,011,669 | -0.55(-1.59%) |
Mar 05, 2024 | 34.54 | 34.65 | 34.24 | 34.40 | 954,262 | -0.34(-0.97%) |
Mar 04, 2024 | 33.97 | 34.87 | 33.93 | 34.74 | 1,667,231 | +0.95(+2.80%) |
Mar 01, 2024 | 33.85 | 34.09 | 33.45 | 33.79 | 2,384,509 | -0.06(-0.18%) |
Feb 29, 2024 | 34.91 | 34.91 | 33.83 | 33.85 | 2,616,262 | -0.81(-2.33%) |
Feb 28, 2024 | 34.99 | 34.99 | 34.25 | 34.66 | 1,445,615 | -0.76(-2.14%) |
Feb 27, 2024 | 35.88 | 36.04 | 35.31 | 35.41 | 792,722 | -0.42(-1.17%) |
Feb 26, 2024 | 36.03 | 36.33 | 35.80 | 35.83 | 1,079,956 | -0.31(-0.85%) |
Feb 23, 2024 | 36.21 | 36.40 | 36.11 | 36.14 | 711,274 | +0.05(+0.14%) |
Feb 22, 2024 | 35.75 | 36.15 | 35.62 | 36.09 | 986,270 | +0.50(+1.40%) |
Feb 21, 2024 | 35.83 | 35.96 | 35.53 | 35.59 | 1,146,077 | -0.36(-1.00%) |
Feb 20, 2024 | 35.47 | 36.08 | 35.41 | 35.95 | 1,417,268 | +0.20(+0.56%) |
Feb 16, 2024 | 35.65 | 36.02 | 35.46 | 35.75 | 1,122,174 | -0.02(-0.06%) |
Feb 15, 2024 | 35.71 | 36.45 | 35.70 | 35.77 | 1,136,243 | +0.29(+0.81%) |
Feb 14, 2024 | 35.34 | 35.51 | 34.96 | 35.48 | 1,045,911 | +0.56(+1.60%) |
Feb 13, 2024 | 35.36 | 35.43 | 34.78 | 34.92 | 2,566,103 | -0.98(-2.72%) |
Feb 12, 2024 | 36.39 | 36.58 | 35.69 | 35.90 | 1,693,305 | -0.47(-1.29%) |
Feb 09, 2024 | 35.84 | 36.90 | 35.26 | 36.37 | 2,763,009 | +1.58(+4.55%) |
Feb 08, 2024 | 34.66 | 35.21 | 34.52 | 34.79 | 2,219,408 | +0.13(+0.37%) |
Feb 07, 2024 | 34.81 | 34.98 | 34.45 | 34.66 | 1,584,300 | -0.18(-0.51%) |
Feb 06, 2024 | 34.48 | 35.03 | 34.38 | 34.84 | 1,669,482 | +0.36(+1.04%) |
Feb 05, 2024 | 34.75 | 34.79 | 34.25 | 34.48 | 1,363,317 | -0.45(-1.28%) |
Feb 02, 2024 | 35.89 | 35.89 | 34.73 | 34.92 | 1,741,028 | -1.31(-3.63%) |