Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.30 | 32.68 | 31.70 | 32.00 | 1,871,334 | -0.61(-1.87%) |
Apr 29, 2024 | 32.39 | 32.78 | 32.23 | 32.61 | 1,435,587 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 32.61 | 31.41 | 32.49 | 1,743,706 | +0.68(+2.14%) |
Apr 25, 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 2,575,633 | +0.27(+0.86%) |
Apr 24, 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 3,395,573 | -0.59(-1.84%) |
Apr 23, 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 4,274,866 | -0.77(-2.34%) |
Apr 22, 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 2,617,150 | -0.03(-0.09%) |
Apr 19, 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 2,013,575 | -0.22(-0.66%) |
Apr 18, 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 2,245,594 | -0.22(-0.66%) |
Apr 17, 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 1,152,871 | -0.37(-1.10%) |
Apr 16, 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 1,607,703 | +0.33(+0.99%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 2,602,292 | -0.86(-2.51%) |
Apr 12, 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 2,645,567 | -0.46(-1.32%) |
Apr 11, 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 2,273,316 | +0.54(+1.58%) |
Apr 10, 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 1,835,680 | +0.56(+1.67%) |
Apr 09, 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 1,788,637 | -0.28(-0.83%) |
Apr 08, 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 1,543,829 | -0.48(-1.40%) |
Apr 05, 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 2,119,809 | +0.36(+1.06%) |
Apr 04, 2024 | 34.20 | 35.24 | 33.45 | 34.03 | 3,794,351 | +0.16(+0.47%) |
Apr 03, 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 6,377,827 | -0.67(-1.94%) |
Apr 02, 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 1,893,507 | -0.90(-2.54%) |
Apr 01, 2024 | 35.75 | 36.05 | 34.73 | 35.44 | 2,007,685 | -0.63(-1.75%) |
Mar 28, 2024 | 35.69 | 35.87 | 35.86 | 36.07 | 2,662,789 | +0.42(+1.18%) |
Mar 27, 2024 | 35.34 | 35.71 | 35.02 | 35.65 | 1,607,347 | +0.53(+1.51%) |
Mar 26, 2024 | 35.16 | 35.80 | 34.66 | 35.12 | 1,748,476 | +0.23(+0.66%) |
Mar 25, 2024 | 35.32 | 35.63 | 34.47 | 34.89 | 2,982,883 | +0.43(+1.25%) |
Mar 22, 2024 | 35.31 | 35.36 | 34.46 | 34.46 | 2,825,746 | -0.80(-2.27%) |
Mar 21, 2024 | 35.03 | 35.33 | 34.62 | 35.26 | 3,800,506 | +0.15(+0.43%) |
Mar 20, 2024 | 33.85 | 35.45 | 33.85 | 35.11 | 4,958,270 | +2.15(+6.52%) |
Mar 19, 2024 | 32.60 | 33.10 | 32.40 | 32.96 | 1,287,206 | +0.43(+1.32%) |
Mar 18, 2024 | 32.29 | 32.64 | 31.62 | 32.53 | 2,162,477 | +0.27(+0.84%) |
Mar 15, 2024 | 30.94 | 32.45 | 30.86 | 32.26 | 5,033,131 | +1.33(+4.30%) |
Mar 14, 2024 | 31.21 | 31.66 | 30.76 | 30.93 | 3,126,989 | -0.49(-1.56%) |
Mar 13, 2024 | 31.75 | 32.35 | 31.32 | 31.42 | 3,138,287 | -0.35(-1.10%) |
Mar 12, 2024 | 33.46 | 34.26 | 31.46 | 31.77 | 7,224,696 | -2.68(-7.78%) |
Mar 11, 2024 | 35.23 | 35.47 | 34.23 | 34.45 | 4,231,417 | -1.33(-3.72%) |
Mar 08, 2024 | 35.70 | 36.34 | 35.17 | 35.78 | 2,461,831 | +0.08(+0.22%) |
Mar 07, 2024 | 34.90 | 35.92 | 34.79 | 35.70 | 3,167,904 | +0.74(+2.12%) |
Mar 06, 2024 | 35.10 | 35.45 | 34.58 | 34.96 | 4,419,845 | -0.42(-1.19%) |
Mar 05, 2024 | 34.42 | 35.70 | 33.94 | 35.38 | 4,064,255 | +1.04(+3.03%) |
Mar 04, 2024 | 33.58 | 34.40 | 32.17 | 34.34 | 8,584,616 | +1.36(+4.12%) |
Mar 01, 2024 | 28.60 | 34.00 | 28.32 | 32.98 | 27,563,220 | +4.38(+15.31%) |
Feb 29, 2024 | 29.40 | 29.41 | 28.43 | 28.60 | 2,292,560 | -0.90(-3.05%) |
Feb 28, 2024 | 28.87 | 29.60 | 28.77 | 29.50 | 2,082,729 | +0.33(+1.13%) |
Feb 27, 2024 | 28.45 | 29.24 | 28.40 | 29.17 | 1,665,566 | +0.78(+2.75%) |
Feb 26, 2024 | 29.28 | 29.48 | 28.30 | 28.39 | 1,944,444 | -0.86(-2.94%) |
Feb 23, 2024 | 28.92 | 29.79 | 28.48 | 29.25 | 2,005,479 | +0.19(+0.65%) |
Feb 22, 2024 | 29.28 | 29.51 | 28.82 | 29.06 | 1,536,900 | -0.22(-0.75%) |
Feb 21, 2024 | 29.24 | 29.52 | 29.14 | 29.28 | 1,524,669 | -0.06(-0.20%) |
Feb 20, 2024 | 30.20 | 30.53 | 29.17 | 29.34 | 1,539,120 | -0.83(-2.75%) |
Feb 16, 2024 | 30.13 | 30.31 | 29.91 | 30.17 | 2,422,268 | -0.10(-0.33%) |
Feb 15, 2024 | 30.02 | 30.72 | 30.00 | 30.27 | 2,262,089 | +0.48(+1.61%) |
Feb 14, 2024 | 30.60 | 30.81 | 29.35 | 29.79 | 2,926,298 | -0.14(-0.47%) |
Feb 13, 2024 | 29.45 | 29.95 | 28.70 | 29.93 | 2,984,107 | +0.07(+0.23%) |
Feb 12, 2024 | 29.10 | 29.90 | 29.02 | 29.86 | 3,289,774 | +0.74(+2.54%) |
Feb 09, 2024 | 28.51 | 29.16 | 28.39 | 29.12 | 2,938,351 | +0.85(+3.01%) |
Feb 08, 2024 | 28.70 | 29.02 | 28.25 | 28.27 | 3,122,414 | -0.06(-0.21%) |
Feb 07, 2024 | 28.28 | 29.28 | 28.11 | 28.33 | 4,392,597 | +0.29(+1.03%) |
Feb 06, 2024 | 26.36 | 28.52 | 25.50 | 28.04 | 7,688,068 | +1.33(+4.98%) |
Feb 05, 2024 | 27.10 | 27.47 | 26.57 | 26.71 | 4,270,565 | -1.33(-4.74%) |
Feb 02, 2024 | 27.68 | 28.29 | 27.43 | 28.04 | 2,380,523 | +0.35(+1.26%) |