Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.12 | 34.47 | 33.06 | 33.38 | 12,895,347 | +1.60(+5.03%) |
Apr 29, 2024 | 31.37 | 31.80 | 31.37 | 31.78 | 5,595,856 | +0.45(+1.44%) |
Apr 26, 2024 | 31.32 | 31.74 | 31.28 | 31.33 | 3,689,954 | -0.02(-0.06%) |
Apr 25, 2024 | 31.42 | 31.68 | 31.20 | 31.35 | 3,770,102 | -0.17(-0.54%) |
Apr 24, 2024 | 31.54 | 31.71 | 31.32 | 31.52 | 3,218,674 | -0.01(-0.03%) |
Apr 23, 2024 | 31.57 | 31.86 | 31.48 | 31.53 | 3,186,554 | -0.02(-0.06%) |
Apr 22, 2024 | 31.50 | 31.77 | 31.28 | 31.55 | 3,521,772 | +0.28(+0.90%) |
Apr 19, 2024 | 30.91 | 31.39 | 30.91 | 31.27 | 4,636,555 | +0.36(+1.16%) |
Apr 18, 2024 | 31.05 | 31.13 | 30.72 | 30.91 | 4,653,681 | -0.07(-0.23%) |
Apr 17, 2024 | 31.01 | 31.44 | 30.95 | 30.98 | 5,182,769 | +0.06(+0.19%) |
Apr 16, 2024 | 31.39 | 31.44 | 30.90 | 30.92 | 5,754,371 | -0.37(-1.18%) |
Apr 15, 2024 | 31.83 | 32.04 | 31.25 | 31.29 | 3,385,029 | -0.20(-0.64%) |
Apr 12, 2024 | 31.92 | 32.05 | 31.38 | 31.49 | 3,352,455 | -0.78(-2.42%) |
Apr 11, 2024 | 32.42 | 32.53 | 32.03 | 32.27 | 5,991,272 | +0.32(+1.00%) |
Apr 10, 2024 | 32.07 | 32.18 | 31.74 | 31.95 | 4,155,327 | -0.60(-1.84%) |
Apr 09, 2024 | 32.29 | 32.57 | 32.10 | 32.55 | 4,345,016 | +0.36(+1.12%) |
Apr 08, 2024 | 32.79 | 32.79 | 32.19 | 32.19 | 4,923,718 | -0.35(-1.08%) |
Apr 05, 2024 | 32.33 | 32.65 | 32.27 | 32.54 | 4,540,687 | +0.17(+0.53%) |
Apr 04, 2024 | 32.97 | 32.99 | 32.27 | 32.37 | 4,417,513 | -0.20(-0.61%) |
Apr 03, 2024 | 32.50 | 32.74 | 32.41 | 32.57 | 2,985,703 | +0.06(+0.18%) |
Apr 02, 2024 | 32.54 | 32.70 | 32.44 | 32.51 | 5,086,086 | -0.16(-0.49%) |
Apr 01, 2024 | 32.94 | 33.01 | 32.64 | 32.67 | 2,304,518 | -0.29(-0.88%) |
Mar 28, 2024 | 33.10 | 33.32 | 32.98 | 32.96 | 3,939,090 | -0.06(-0.18%) |
Mar 27, 2024 | 32.50 | 33.04 | 32.38 | 33.02 | 4,046,934 | +0.71(+2.20%) |
Mar 26, 2024 | 32.58 | 32.69 | 32.29 | 32.31 | 5,452,556 | -0.16(-0.49%) |
Mar 25, 2024 | 32.54 | 32.71 | 32.45 | 32.47 | 2,587,682 | -0.10(-0.31%) |
Mar 22, 2024 | 32.98 | 33.02 | 32.54 | 32.57 | 4,130,188 | -0.56(-1.69%) |
Mar 21, 2024 | 32.86 | 33.34 | 32.81 | 33.13 | 5,398,171 | +0.46(+1.41%) |
Mar 20, 2024 | 32.58 | 32.79 | 32.41 | 32.67 | 5,431,629 | +0.12(+0.37%) |
Mar 19, 2024 | 32.17 | 32.55 | 32.07 | 32.55 | 4,040,560 | +0.22(+0.68%) |
Mar 18, 2024 | 32.64 | 32.68 | 32.27 | 32.33 | 6,913,396 | -0.18(-0.55%) |
Mar 15, 2024 | 32.40 | 32.60 | 32.37 | 32.51 | 8,405,296 | -0.02(-0.06%) |
Mar 14, 2024 | 32.66 | 32.74 | 32.22 | 32.53 | 3,889,635 | -0.20(-0.61%) |
Mar 13, 2024 | 33.00 | 33.04 | 32.60 | 32.73 | 3,826,804 | -0.16(-0.49%) |
Mar 12, 2024 | 32.90 | 32.99 | 32.70 | 32.89 | 3,365,508 | -0.01(-0.03%) |
Mar 11, 2024 | 32.80 | 32.94 | 32.46 | 32.90 | 3,051,366 | +0.19(+0.58%) |
Mar 08, 2024 | 32.73 | 32.88 | 32.51 | 32.71 | 3,836,087 | +0.11(+0.34%) |
Mar 07, 2024 | 32.86 | 32.90 | 32.26 | 32.60 | 6,428,222 | -0.21(-0.64%) |
Mar 06, 2024 | 32.72 | 33.16 | 32.66 | 32.81 | 3,831,069 | +0.31(+0.95%) |
Mar 05, 2024 | 33.20 | 33.28 | 32.28 | 32.50 | 6,456,696 | -0.88(-2.64%) |
Mar 04, 2024 | 32.36 | 33.56 | 32.28 | 33.38 | 5,846,031 | +0.93(+2.87%) |
Mar 01, 2024 | 32.29 | 32.62 | 32.08 | 32.45 | 4,710,920 | +0.21(+0.65%) |
Feb 29, 2024 | 32.26 | 32.40 | 32.12 | 32.24 | 6,684,506 | +0.15(+0.47%) |
Feb 28, 2024 | 32.03 | 32.22 | 31.81 | 32.09 | 3,000,371 | -0.06(-0.19%) |
Feb 27, 2024 | 32.38 | 32.48 | 32.06 | 32.15 | 2,556,097 | -0.08(-0.25%) |
Feb 26, 2024 | 32.33 | 32.49 | 32.22 | 32.23 | 4,125,440 | -0.18(-0.55%) |
Feb 23, 2024 | 32.49 | 32.49 | 32.18 | 32.41 | 2,910,444 | +0.00(+0.00%) |
Feb 22, 2024 | 32.02 | 32.44 | 31.81 | 32.41 | 4,757,779 | +0.44(+1.36%) |
Feb 21, 2024 | 31.92 | 32.18 | 31.77 | 31.97 | 3,956,522 | -0.04(-0.12%) |
Feb 20, 2024 | 31.37 | 32.02 | 31.36 | 32.01 | 5,610,361 | +0.38(+1.19%) |
Feb 16, 2024 | 31.65 | 31.93 | 31.46 | 31.63 | 3,403,448 | -0.12(-0.37%) |
Feb 15, 2024 | 31.54 | 31.94 | 31.54 | 31.75 | 3,620,303 | +0.28(+0.88%) |
Feb 14, 2024 | 31.32 | 31.54 | 31.13 | 31.48 | 3,922,669 | +0.47(+1.50%) |
Feb 13, 2024 | 31.40 | 31.56 | 30.70 | 31.01 | 5,109,281 | -0.89(-2.80%) |
Feb 12, 2024 | 31.75 | 32.10 | 31.63 | 31.90 | 3,234,181 | +0.14(+0.44%) |
Feb 09, 2024 | 31.38 | 31.77 | 31.31 | 31.76 | 2,869,231 | +0.31(+0.98%) |
Feb 08, 2024 | 31.44 | 31.54 | 31.26 | 31.46 | 3,573,394 | -0.06(-0.19%) |
Feb 07, 2024 | 31.78 | 31.84 | 31.29 | 31.52 | 3,990,292 | -0.25(-0.78%) |
Feb 06, 2024 | 31.83 | 31.92 | 31.67 | 31.76 | 4,019,221 | +0.03(+0.09%) |
Feb 05, 2024 | 31.71 | 31.87 | 31.45 | 31.73 | 9,105,049 | -0.24(-0.74%) |
Feb 02, 2024 | 31.67 | 32.14 | 31.57 | 31.97 | 4,283,779 | +0.16(+0.50%) |