Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.87 | 31.11 | 30.75 | 30.85 | 1,031,437 | -0.29(-0.92%) |
Apr 29, 2024 | 31.39 | 31.57 | 31.05 | 31.14 | 1,163,861 | -0.18(-0.57%) |
Apr 26, 2024 | 31.03 | 31.46 | 30.89 | 31.32 | 1,101,145 | +0.41(+1.31%) |
Apr 25, 2024 | 30.88 | 31.03 | 30.51 | 30.91 | 760,629 | -0.34(-1.08%) |
Apr 24, 2024 | 31.39 | 31.39 | 30.86 | 31.25 | 898,540 | -0.22(-0.69%) |
Apr 23, 2024 | 30.96 | 31.62 | 30.85 | 31.46 | 1,014,601 | +0.59(+1.92%) |
Apr 22, 2024 | 30.56 | 30.89 | 30.14 | 30.87 | 1,069,613 | +0.55(+1.83%) |
Apr 19, 2024 | 30.04 | 30.48 | 29.99 | 30.32 | 1,028,105 | +0.21(+0.69%) |
Apr 18, 2024 | 30.41 | 30.57 | 30.03 | 30.11 | 987,236 | -0.27(-0.88%) |
Apr 17, 2024 | 30.87 | 30.94 | 30.37 | 30.38 | 662,318 | -0.08(-0.26%) |
Apr 16, 2024 | 30.62 | 30.76 | 30.29 | 30.46 | 1,208,254 | -0.38(-1.22%) |
Apr 15, 2024 | 31.57 | 31.68 | 30.60 | 30.83 | 720,678 | -0.52(-1.67%) |
Apr 12, 2024 | 31.50 | 31.74 | 31.06 | 31.36 | 684,010 | -0.36(-1.12%) |
Apr 11, 2024 | 31.95 | 32.02 | 31.55 | 31.71 | 810,628 | -0.06(-0.19%) |
Apr 10, 2024 | 32.22 | 32.22 | 31.59 | 31.77 | 911,758 | -1.01(-3.08%) |
Apr 09, 2024 | 32.67 | 32.86 | 32.42 | 32.78 | 714,213 | +0.24(+0.73%) |
Apr 08, 2024 | 32.39 | 32.58 | 32.19 | 32.54 | 543,865 | +0.42(+1.29%) |
Apr 05, 2024 | 31.86 | 32.43 | 31.65 | 32.13 | 928,040 | +0.23(+0.71%) |
Apr 04, 2024 | 32.35 | 32.58 | 31.76 | 31.90 | 1,051,605 | -0.11(-0.34%) |
Apr 03, 2024 | 31.38 | 32.16 | 31.31 | 32.01 | 1,478,657 | +0.54(+1.73%) |
Apr 02, 2024 | 31.82 | 31.90 | 31.40 | 31.46 | 1,625,766 | -0.52(-1.64%) |
Apr 01, 2024 | 32.41 | 32.41 | 31.98 | 31.99 | 900,586 | -0.51(-1.58%) |
Mar 28, 2024 | 32.61 | 32.55 | 32.55 | 32.50 | 2,015,751 | -0.09(-0.27%) |
Mar 27, 2024 | 32.02 | 32.59 | 31.96 | 32.59 | 1,902,512 | +0.79(+2.49%) |
Mar 26, 2024 | 32.18 | 32.29 | 31.69 | 31.80 | 1,291,293 | -0.20(-0.62%) |
Mar 25, 2024 | 32.11 | 32.20 | 31.75 | 32.00 | 1,067,992 | -0.12(-0.37%) |
Mar 22, 2024 | 31.87 | 32.39 | 31.63 | 32.12 | 1,886,066 | +0.21(+0.65%) |
Mar 21, 2024 | 31.73 | 32.22 | 31.65 | 31.91 | 785,275 | +0.43(+1.38%) |
Mar 20, 2024 | 30.60 | 31.56 | 30.57 | 31.47 | 969,344 | +0.83(+2.71%) |
Mar 19, 2024 | 30.64 | 31.02 | 30.58 | 30.64 | 977,747 | -0.18(-0.58%) |
Mar 18, 2024 | 30.88 | 30.92 | 30.59 | 30.82 | 980,647 | +0.04(+0.13%) |
Mar 15, 2024 | 30.69 | 31.13 | 30.69 | 30.78 | 3,258,962 | -0.16(-0.51%) |
Mar 14, 2024 | 31.37 | 31.38 | 30.70 | 30.94 | 907,757 | -0.50(-1.60%) |
Mar 13, 2024 | 31.30 | 31.55 | 31.20 | 31.45 | 783,020 | +0.09(+0.28%) |
Mar 12, 2024 | 31.45 | 31.53 | 31.18 | 31.36 | 601,775 | -0.01(-0.03%) |
Mar 11, 2024 | 31.54 | 31.64 | 31.29 | 31.37 | 780,868 | -0.32(-1.00%) |
Mar 08, 2024 | 31.93 | 32.19 | 31.68 | 31.68 | 853,604 | -0.07(-0.22%) |
Mar 07, 2024 | 32.30 | 32.37 | 31.73 | 31.75 | 923,276 | -0.29(-0.89%) |
Mar 06, 2024 | 32.06 | 32.08 | 31.61 | 32.04 | 970,427 | +0.33(+1.03%) |
Mar 05, 2024 | 31.44 | 31.92 | 31.44 | 31.71 | 1,578,610 | +0.15(+0.47%) |
Mar 04, 2024 | 31.44 | 32.10 | 31.36 | 31.56 | 1,589,231 | +0.39(+1.24%) |
Mar 01, 2024 | 30.66 | 31.18 | 30.40 | 31.18 | 1,077,004 | +0.39(+1.25%) |
Feb 29, 2024 | 30.73 | 30.98 | 30.49 | 30.79 | 1,773,391 | +0.32(+1.04%) |
Feb 28, 2024 | 30.56 | 30.92 | 30.36 | 30.48 | 2,415,611 | -0.22(-0.71%) |
Feb 27, 2024 | 30.66 | 30.79 | 30.59 | 30.69 | 772,445 | +0.08(+0.26%) |
Feb 26, 2024 | 30.82 | 30.98 | 30.51 | 30.61 | 759,102 | -0.35(-1.12%) |
Feb 23, 2024 | 30.99 | 31.15 | 30.86 | 30.96 | 793,775 | -0.02(-0.06%) |
Feb 22, 2024 | 30.87 | 31.25 | 30.54 | 30.98 | 906,691 | +0.38(+1.23%) |
Feb 21, 2024 | 30.57 | 30.73 | 30.35 | 30.61 | 1,780,557 | -0.03(-0.10%) |
Feb 20, 2024 | 29.79 | 30.67 | 29.73 | 30.63 | 1,678,755 | +0.52(+1.74%) |
Feb 16, 2024 | 30.51 | 30.61 | 30.09 | 30.11 | 1,389,129 | -0.49(-1.61%) |
Feb 15, 2024 | 30.07 | 30.72 | 29.95 | 30.61 | 1,265,840 | +0.63(+2.11%) |
Feb 14, 2024 | 30.01 | 30.28 | 29.66 | 29.97 | 1,273,870 | +0.27(+0.90%) |
Feb 13, 2024 | 29.71 | 29.97 | 29.29 | 29.71 | 1,415,790 | -0.78(-2.56%) |
Feb 12, 2024 | 30.01 | 30.79 | 30.01 | 30.49 | 1,002,418 | +0.53(+1.78%) |
Feb 09, 2024 | 29.84 | 30.07 | 29.74 | 29.95 | 880,051 | -0.26(-0.85%) |
Feb 08, 2024 | 30.33 | 30.67 | 30.19 | 30.21 | 1,036,108 | -0.17(-0.55%) |
Feb 07, 2024 | 29.99 | 30.65 | 29.69 | 30.38 | 1,497,807 | +0.39(+1.28%) |
Feb 06, 2024 | 29.56 | 30.10 | 29.56 | 29.99 | 1,202,512 | +0.47(+1.61%) |
Feb 05, 2024 | 29.47 | 29.76 | 29.16 | 29.52 | 1,591,352 | -0.21(-0.70%) |
Feb 02, 2024 | 29.67 | 29.96 | 29.37 | 29.73 | 1,745,188 | +0.05(+0.17%) |