Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.81 | 31.43 | 30.39 | 31.16 | 7,830,008 | +0.53(+1.72%) |
Apr 29, 2024 | 30.27 | 30.84 | 30.19 | 30.64 | 4,001,773 | +0.61(+2.02%) |
Apr 26, 2024 | 29.89 | 30.17 | 29.81 | 30.03 | 2,689,655 | -0.03(-0.10%) |
Apr 25, 2024 | 30.11 | 30.27 | 29.31 | 30.06 | 4,723,070 | -0.21(-0.69%) |
Apr 24, 2024 | 29.98 | 30.32 | 29.89 | 30.27 | 3,533,730 | +0.08(+0.26%) |
Apr 23, 2024 | 30.28 | 30.60 | 30.13 | 30.19 | 3,964,177 | -0.33(-1.07%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.13 | 30.52 | 2,951,155 | -0.26(-0.84%) |
Apr 19, 2024 | 30.14 | 30.85 | 30.07 | 30.78 | 2,972,703 | +0.53(+1.74%) |
Apr 18, 2024 | 30.44 | 30.64 | 30.13 | 30.25 | 3,436,039 | +0.18(+0.59%) |
Apr 17, 2024 | 30.38 | 30.72 | 30.04 | 30.07 | 3,025,374 | -0.13(-0.43%) |
Apr 16, 2024 | 30.53 | 30.61 | 30.18 | 30.20 | 3,587,259 | -0.54(-1.74%) |
Apr 15, 2024 | 31.17 | 31.42 | 30.51 | 30.74 | 3,387,695 | -0.16(-0.51%) |
Apr 12, 2024 | 31.70 | 31.80 | 30.69 | 30.90 | 3,590,166 | -0.95(-2.99%) |
Apr 11, 2024 | 32.36 | 32.42 | 31.60 | 31.85 | 3,763,314 | -0.60(-1.84%) |
Apr 10, 2024 | 32.76 | 32.94 | 31.92 | 32.44 | 4,194,221 | -0.63(-1.89%) |
Apr 09, 2024 | 32.58 | 33.08 | 32.31 | 33.07 | 4,025,399 | +0.74(+2.30%) |
Apr 08, 2024 | 32.92 | 33.19 | 32.24 | 32.33 | 3,652,884 | -0.39(-1.18%) |
Apr 05, 2024 | 32.30 | 32.84 | 32.19 | 32.71 | 4,297,665 | +0.17(+0.52%) |
Apr 04, 2024 | 32.57 | 32.76 | 32.20 | 32.54 | 5,238,180 | +0.23(+0.71%) |
Apr 03, 2024 | 31.96 | 32.36 | 31.74 | 32.32 | 3,281,080 | +0.44(+1.37%) |
Apr 02, 2024 | 32.22 | 32.64 | 31.65 | 31.88 | 4,579,049 | -0.32(-0.99%) |
Apr 01, 2024 | 32.54 | 32.67 | 32.00 | 32.20 | 4,975,722 | -0.03(-0.09%) |
Mar 28, 2024 | 31.95 | 32.28 | 32.27 | 32.23 | 7,129,334 | +0.45(+1.41%) |
Mar 27, 2024 | 30.39 | 31.79 | 30.31 | 31.78 | 4,920,952 | +1.50(+4.95%) |
Mar 26, 2024 | 30.66 | 31.07 | 30.21 | 30.28 | 5,407,775 | -0.78(-2.52%) |
Mar 25, 2024 | 31.10 | 31.52 | 30.95 | 31.06 | 3,892,318 | +0.11(+0.35%) |
Mar 22, 2024 | 31.83 | 31.91 | 30.88 | 30.96 | 4,117,043 | -0.85(-2.68%) |
Mar 21, 2024 | 32.07 | 32.26 | 31.80 | 31.81 | 3,335,295 | -0.23(-0.71%) |
Mar 20, 2024 | 31.80 | 32.22 | 31.62 | 32.04 | 3,585,556 | +0.11(+0.34%) |
Mar 19, 2024 | 31.93 | 31.97 | 31.60 | 31.93 | 3,300,210 | -0.06(-0.19%) |
Mar 18, 2024 | 31.96 | 32.37 | 31.57 | 31.99 | 4,083,039 | +0.12(+0.37%) |
Mar 15, 2024 | 31.27 | 31.94 | 31.24 | 31.87 | 9,721,394 | +0.47(+1.49%) |
Mar 14, 2024 | 31.50 | 31.76 | 31.10 | 31.40 | 5,059,309 | -0.32(-1.00%) |
Mar 13, 2024 | 31.18 | 32.00 | 31.14 | 31.72 | 3,771,390 | +0.59(+1.88%) |
Mar 12, 2024 | 31.53 | 31.53 | 30.84 | 31.13 | 3,345,319 | -0.29(-0.92%) |
Mar 11, 2024 | 31.26 | 31.71 | 31.11 | 31.42 | 3,737,135 | +0.06(+0.19%) |
Mar 08, 2024 | 31.85 | 32.02 | 31.28 | 31.36 | 3,059,461 | -0.34(-1.06%) |
Mar 07, 2024 | 31.50 | 32.31 | 31.37 | 31.70 | 4,080,206 | +0.48(+1.53%) |
Mar 06, 2024 | 31.23 | 31.56 | 30.97 | 31.22 | 3,430,758 | +0.42(+1.35%) |
Mar 05, 2024 | 30.63 | 31.47 | 30.53 | 30.81 | 5,088,554 | -0.05(-0.16%) |
Mar 04, 2024 | 31.15 | 31.25 | 30.66 | 30.86 | 6,972,003 | -0.34(-1.07%) |
Mar 01, 2024 | 31.36 | 31.42 | 30.98 | 31.19 | 7,814,613 | +0.46(+1.51%) |
Feb 29, 2024 | 30.15 | 30.84 | 30.05 | 30.73 | 10,045,931 | +0.27(+0.87%) |
Feb 28, 2024 | 30.41 | 31.16 | 30.37 | 30.46 | 6,693,677 | -0.33(-1.06%) |
Feb 27, 2024 | 31.38 | 31.50 | 30.76 | 30.79 | 4,685,098 | -0.41(-1.33%) |
Feb 26, 2024 | 30.84 | 31.42 | 30.68 | 31.20 | 4,332,018 | +0.16(+0.51%) |
Feb 23, 2024 | 31.44 | 31.67 | 30.85 | 31.04 | 6,205,670 | -0.73(-2.30%) |
Feb 22, 2024 | 31.46 | 32.06 | 30.79 | 31.77 | 11,665,424 | +1.96(+6.58%) |
Feb 21, 2024 | 29.74 | 30.12 | 29.45 | 29.81 | 6,402,226 | -0.13(-0.43%) |
Feb 20, 2024 | 29.88 | 30.08 | 29.58 | 29.94 | 6,081,300 | -0.19(-0.62%) |
Feb 16, 2024 | 29.74 | 30.16 | 29.42 | 30.13 | 5,204,040 | +0.40(+1.36%) |
Feb 15, 2024 | 29.02 | 30.18 | 29.02 | 29.72 | 6,179,430 | +0.58(+2.00%) |
Feb 14, 2024 | 29.23 | 29.41 | 28.84 | 29.14 | 6,357,640 | +0.04(+0.14%) |
Feb 13, 2024 | 29.77 | 30.10 | 28.86 | 29.10 | 5,122,451 | -1.07(-3.53%) |
Feb 12, 2024 | 29.64 | 30.40 | 29.57 | 30.17 | 5,271,742 | +0.66(+2.24%) |
Feb 09, 2024 | 29.81 | 30.06 | 29.41 | 29.50 | 5,952,561 | -0.17(-0.56%) |
Feb 08, 2024 | 29.95 | 29.95 | 29.46 | 29.67 | 3,593,618 | -0.28(-0.92%) |
Feb 07, 2024 | 30.04 | 30.21 | 29.40 | 29.95 | 5,273,590 | +0.02(+0.07%) |
Feb 06, 2024 | 29.48 | 30.14 | 29.33 | 29.93 | 5,431,662 | +0.41(+1.40%) |
Feb 05, 2024 | 29.85 | 30.03 | 29.50 | 29.51 | 5,127,814 | -0.92(-3.01%) |
Feb 02, 2024 | 30.19 | 30.52 | 29.79 | 30.43 | 4,482,498 | -0.01(-0.03%) |