Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.17 | 31.39 | 30.26 | 30.29 | 2,156,216 | -1.12(-3.57%) |
Apr 29, 2024 | 31.33 | 31.52 | 31.13 | 31.41 | 1,619,346 | +0.11(+0.35%) |
Apr 26, 2024 | 30.90 | 31.38 | 30.78 | 31.30 | 1,918,809 | +0.44(+1.43%) |
Apr 25, 2024 | 30.38 | 30.89 | 30.14 | 30.86 | 3,163,762 | +0.11(+0.36%) |
Apr 24, 2024 | 31.00 | 31.20 | 30.37 | 30.75 | 3,401,148 | -0.26(-0.84%) |
Apr 23, 2024 | 30.85 | 31.41 | 30.67 | 31.01 | 1,151,881 | +0.22(+0.71%) |
Apr 22, 2024 | 30.95 | 31.31 | 30.33 | 30.79 | 2,076,580 | -0.08(-0.26%) |
Apr 19, 2024 | 31.16 | 31.68 | 30.54 | 30.87 | 2,047,110 | -0.22(-0.71%) |
Apr 18, 2024 | 32.51 | 32.51 | 31.06 | 31.09 | 2,225,190 | -1.11(-3.45%) |
Apr 17, 2024 | 32.50 | 32.50 | 31.95 | 32.20 | 1,121,965 | -0.10(-0.31%) |
Apr 16, 2024 | 31.94 | 32.41 | 31.74 | 32.30 | 1,368,375 | +0.18(+0.56%) |
Apr 15, 2024 | 32.77 | 33.04 | 31.97 | 32.12 | 3,698,336 | +0.15(+0.47%) |
Apr 12, 2024 | 32.17 | 32.28 | 31.66 | 31.97 | 1,319,438 | -0.34(-1.05%) |
Apr 11, 2024 | 32.36 | 32.55 | 31.95 | 32.31 | 1,300,524 | -0.04(-0.12%) |
Apr 10, 2024 | 31.95 | 32.54 | 31.55 | 32.35 | 1,834,694 | +0.03(+0.09%) |
Apr 09, 2024 | 32.80 | 33.34 | 32.31 | 32.32 | 3,955,934 | -0.31(-0.95%) |
Apr 08, 2024 | 33.08 | 33.30 | 32.63 | 32.63 | 4,933,795 | -0.47(-1.42%) |
Apr 05, 2024 | 32.62 | 33.29 | 32.61 | 33.10 | 1,705,719 | +0.65(+2.00%) |
Apr 04, 2024 | 33.63 | 33.70 | 32.32 | 32.45 | 3,953,044 | -0.80(-2.41%) |
Apr 03, 2024 | 33.15 | 33.49 | 32.72 | 33.25 | 4,647,415 | +0.01(+0.03%) |
Apr 02, 2024 | 32.21 | 33.42 | 32.00 | 33.24 | 5,720,350 | +0.81(+2.50%) |
Apr 01, 2024 | 32.47 | 32.66 | 31.87 | 32.43 | 4,334,289 | +0.18(+0.56%) |
Mar 28, 2024 | 32.00 | 32.23 | 32.22 | 32.25 | 7,042,349 | +0.32(+1.00%) |
Mar 27, 2024 | 31.06 | 31.95 | 30.77 | 31.93 | 2,585,826 | +0.86(+2.77%) |
Mar 26, 2024 | 30.87 | 31.53 | 30.59 | 31.07 | 2,795,637 | +0.39(+1.27%) |
Mar 25, 2024 | 30.16 | 30.77 | 29.52 | 30.68 | 4,289,888 | +1.18(+4.00%) |
Mar 22, 2024 | 28.64 | 29.79 | 28.62 | 29.50 | 11,500,748 | +0.95(+3.33%) |
Mar 21, 2024 | 27.68 | 29.04 | 27.54 | 28.55 | 9,415,257 | +1.01(+3.67%) |
Mar 20, 2024 | 25.90 | 27.57 | 25.51 | 27.54 | 14,939,206 | +1.54(+5.92%) |
Mar 19, 2024 | 26.46 | 27.00 | 25.53 | 26.00 | 12,627,984 | -0.83(-3.09%) |
Mar 18, 2024 | 25.95 | 27.70 | 25.93 | 26.83 | 14,119,124 | +0.71(+2.72%) |
Mar 15, 2024 | 26.20 | 26.75 | 25.66 | 26.12 | 5,530,392 | -0.28(-1.06%) |
Mar 14, 2024 | 26.80 | 27.30 | 25.75 | 26.40 | 13,108,273 | +0.28(+1.07%) |
Mar 13, 2024 | 25.22 | 26.51 | 25.05 | 26.12 | 9,192,838 | +0.75(+2.96%) |
Mar 12, 2024 | 24.14 | 25.37 | 24.14 | 25.37 | 7,213,812 | +0.81(+3.30%) |
Mar 11, 2024 | 23.41 | 25.01 | 23.36 | 24.56 | 9,649,341 | +0.70(+2.93%) |
Mar 08, 2024 | 24.50 | 24.52 | 23.26 | 23.86 | 7,564,652 | -0.27(-1.12%) |
Mar 07, 2024 | 23.25 | 24.17 | 23.00 | 24.13 | 9,201,352 | +1.00(+4.32%) |
Mar 06, 2024 | 23.16 | 23.37 | 22.80 | 23.13 | 5,683,842 | -0.03(-0.13%) |
Mar 05, 2024 | 23.23 | 23.74 | 23.00 | 23.16 | 3,572,286 | -0.05(-0.22%) |
Mar 04, 2024 | 23.82 | 23.93 | 23.08 | 23.21 | 3,045,754 | -0.75(-3.13%) |
Mar 01, 2024 | 23.87 | 24.46 | 23.72 | 23.96 | 4,435,492 | +0.09(+0.38%) |
Feb 29, 2024 | 23.90 | 24.05 | 23.41 | 23.87 | 2,445,291 | +0.18(+0.76%) |
Feb 28, 2024 | 23.82 | 24.64 | 23.24 | 23.69 | 3,853,570 | -0.22(-0.92%) |
Feb 27, 2024 | 23.04 | 23.93 | 22.98 | 23.91 | 3,976,451 | +0.83(+3.60%) |
Feb 26, 2024 | 22.83 | 23.19 | 22.74 | 23.08 | 1,298,614 | +0.27(+1.18%) |
Feb 23, 2024 | 22.90 | 23.22 | 22.62 | 22.81 | 1,744,727 | +0.00(+0.00%) |
Feb 22, 2024 | 22.50 | 22.82 | 22.30 | 22.81 | 2,765,167 | +0.34(+1.51%) |
Feb 21, 2024 | 22.50 | 22.84 | 22.39 | 22.47 | 1,949,746 | -0.12(-0.53%) |
Feb 20, 2024 | 22.98 | 22.98 | 22.49 | 22.59 | 2,012,416 | -0.36(-1.57%) |
Feb 16, 2024 | 22.68 | 23.15 | 22.44 | 22.95 | 2,348,145 | +0.42(+1.86%) |
Feb 15, 2024 | 23.07 | 23.07 | 21.88 | 22.53 | 5,321,299 | +0.47(+2.13%) |
Feb 14, 2024 | 22.08 | 22.48 | 21.21 | 22.06 | 5,797,976 | -0.29(-1.30%) |
Feb 13, 2024 | 21.91 | 22.45 | 21.89 | 22.35 | 1,014,243 | -0.29(-1.28%) |
Feb 12, 2024 | 22.06 | 22.64 | 21.98 | 22.64 | 573,419 | +0.72(+3.28%) |
Feb 09, 2024 | 21.92 | 22.00 | 21.66 | 21.92 | 871,989 | +0.07(+0.32%) |
Feb 08, 2024 | 21.69 | 21.93 | 21.55 | 21.85 | 538,956 | +0.22(+1.02%) |
Feb 07, 2024 | 21.50 | 21.74 | 21.09 | 21.63 | 969,852 | +0.05(+0.23%) |
Feb 06, 2024 | 22.32 | 22.55 | 21.15 | 21.58 | 1,420,188 | -0.56(-2.53%) |
Feb 05, 2024 | 22.44 | 22.44 | 21.84 | 22.14 | 193,407 | -0.57(-2.51%) |
Feb 02, 2024 | 22.23 | 22.78 | 21.96 | 22.71 | 267,923 | +0.21(+0.93%) |