Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.45 | 29.68 | 29.44 | 29.61 | 1,828,852 | +0.06(+0.20%) |
Apr 29, 2024 | 29.94 | 29.95 | 29.46 | 29.55 | 1,839,528 | -0.33(-1.10%) |
Apr 26, 2024 | 29.91 | 30.18 | 29.20 | 29.88 | 2,535,514 | +0.11(+0.37%) |
Apr 25, 2024 | 28.41 | 30.39 | 28.41 | 29.77 | 3,585,110 | -0.28(-0.92%) |
Apr 24, 2024 | 29.91 | 30.11 | 29.81 | 30.04 | 2,940,039 | -0.01(-0.03%) |
Apr 23, 2024 | 30.01 | 30.22 | 29.93 | 30.05 | 1,931,782 | +0.10(+0.33%) |
Apr 22, 2024 | 29.64 | 30.00 | 29.45 | 29.95 | 1,717,726 | +0.45(+1.51%) |
Apr 19, 2024 | 29.02 | 29.59 | 28.94 | 29.51 | 2,011,347 | +0.63(+2.20%) |
Apr 18, 2024 | 28.53 | 28.93 | 28.53 | 28.87 | 2,390,606 | +0.48(+1.68%) |
Apr 17, 2024 | 28.66 | 28.79 | 28.35 | 28.40 | 2,698,656 | -0.33(-1.14%) |
Apr 16, 2024 | 28.73 | 28.92 | 28.46 | 28.73 | 1,579,829 | +0.06(+0.21%) |
Apr 15, 2024 | 29.32 | 29.42 | 28.62 | 28.67 | 1,965,933 | -0.43(-1.47%) |
Apr 12, 2024 | 29.29 | 29.51 | 29.08 | 29.09 | 1,532,439 | -0.24(-0.81%) |
Apr 11, 2024 | 29.32 | 29.68 | 29.14 | 29.33 | 1,955,794 | -0.04(-0.13%) |
Apr 10, 2024 | 29.62 | 29.73 | 29.15 | 29.37 | 1,989,812 | -0.49(-1.63%) |
Apr 09, 2024 | 30.49 | 30.52 | 29.77 | 29.86 | 1,333,905 | -0.63(-2.08%) |
Apr 08, 2024 | 30.70 | 30.80 | 30.48 | 30.49 | 1,185,982 | -0.19(-0.61%) |
Apr 05, 2024 | 30.41 | 30.70 | 30.39 | 30.68 | 1,417,377 | +0.29(+0.95%) |
Apr 04, 2024 | 30.80 | 30.95 | 30.35 | 30.39 | 1,144,806 | -0.27(-0.87%) |
Apr 03, 2024 | 30.37 | 30.76 | 30.18 | 30.66 | 1,601,136 | +0.19(+0.62%) |
Apr 02, 2024 | 30.52 | 30.76 | 30.44 | 30.47 | 1,821,361 | -0.07(-0.23%) |
Apr 01, 2024 | 30.64 | 30.64 | 30.40 | 30.54 | 1,408,468 | +0.08(+0.26%) |
Mar 28, 2024 | 30.35 | 30.58 | 30.58 | 30.46 | 1,883,280 | +0.17(+0.56%) |
Mar 27, 2024 | 29.88 | 30.30 | 29.87 | 30.29 | 1,363,900 | +0.58(+1.94%) |
Mar 26, 2024 | 29.64 | 29.89 | 29.64 | 29.72 | 1,558,755 | +0.06(+0.20%) |
Mar 25, 2024 | 29.53 | 29.80 | 29.52 | 29.66 | 1,863,973 | +0.25(+0.84%) |
Mar 22, 2024 | 29.76 | 29.76 | 29.37 | 29.41 | 1,468,356 | -0.27(-0.90%) |
Mar 21, 2024 | 29.65 | 29.86 | 29.44 | 29.68 | 1,906,349 | +0.05(+0.17%) |
Mar 20, 2024 | 29.16 | 29.68 | 29.11 | 29.63 | 1,684,444 | +0.43(+1.46%) |
Mar 19, 2024 | 28.97 | 29.30 | 28.91 | 29.20 | 2,712,406 | +0.37(+1.27%) |
Mar 18, 2024 | 28.96 | 29.15 | 28.80 | 28.83 | 1,786,498 | -0.20(-0.68%) |
Mar 15, 2024 | 28.69 | 29.10 | 28.69 | 29.03 | 4,317,120 | +0.15(+0.51%) |
Mar 14, 2024 | 29.00 | 29.18 | 28.75 | 28.88 | 1,430,585 | -0.19(-0.65%) |
Mar 13, 2024 | 28.91 | 29.10 | 28.89 | 29.07 | 1,934,800 | +0.17(+0.58%) |
Mar 12, 2024 | 28.88 | 28.99 | 28.80 | 28.90 | 1,287,365 | -0.04(-0.14%) |
Mar 11, 2024 | 28.68 | 29.01 | 28.68 | 28.94 | 1,276,786 | +0.24(+0.83%) |
Mar 08, 2024 | 28.88 | 28.93 | 28.56 | 28.71 | 1,810,727 | -0.14(-0.50%) |
Mar 07, 2024 | 28.74 | 29.14 | 28.74 | 28.85 | 1,893,699 | +0.07(+0.24%) |
Mar 06, 2024 | 28.51 | 28.82 | 28.43 | 28.78 | 1,762,584 | +0.32(+1.14%) |
Mar 05, 2024 | 28.71 | 28.79 | 28.38 | 28.46 | 1,993,055 | -0.26(-0.89%) |
Mar 04, 2024 | 28.59 | 29.00 | 28.55 | 28.71 | 2,097,507 | +0.05(+0.17%) |
Mar 01, 2024 | 29.13 | 29.17 | 28.62 | 28.66 | 1,519,334 | +0.21(+0.73%) |
Feb 29, 2024 | 28.66 | 28.66 | 28.31 | 28.46 | 1,304,122 | -0.07(-0.24%) |
Feb 28, 2024 | 28.51 | 28.71 | 28.41 | 28.52 | 1,091,082 | +0.04(+0.14%) |
Feb 27, 2024 | 28.43 | 28.57 | 28.24 | 28.49 | 1,233,164 | +0.06(+0.21%) |
Feb 26, 2024 | 28.25 | 28.44 | 28.13 | 28.43 | 1,075,368 | +0.19(+0.66%) |
Feb 23, 2024 | 28.19 | 28.36 | 28.06 | 28.24 | 1,306,662 | +0.09(+0.31%) |
Feb 22, 2024 | 27.93 | 28.15 | 27.71 | 28.15 | 1,347,519 | +0.19(+0.67%) |
Feb 21, 2024 | 27.86 | 27.97 | 27.75 | 27.96 | 1,100,273 | +0.20(+0.71%) |
Feb 20, 2024 | 27.90 | 28.09 | 27.73 | 27.77 | 1,638,659 | -0.13(-0.46%) |
Feb 16, 2024 | 28.55 | 28.58 | 27.88 | 27.90 | 3,845,587 | -0.66(-2.31%) |
Feb 15, 2024 | 28.38 | 28.68 | 28.38 | 28.55 | 1,799,273 | +0.29(+1.04%) |
Feb 14, 2024 | 28.20 | 28.40 | 28.13 | 28.26 | 1,493,828 | +0.18(+0.63%) |
Feb 13, 2024 | 28.13 | 28.26 | 27.90 | 28.08 | 1,955,242 | -0.13(-0.45%) |
Feb 12, 2024 | 27.73 | 28.32 | 27.64 | 28.21 | 2,297,040 | +0.83(+3.01%) |
Feb 09, 2024 | 27.01 | 27.48 | 26.87 | 27.38 | 1,963,723 | +0.29(+1.09%) |
Feb 08, 2024 | 26.90 | 27.13 | 26.72 | 27.09 | 1,422,474 | +0.09(+0.33%) |
Feb 07, 2024 | 27.11 | 27.18 | 26.85 | 27.00 | 1,802,538 | -0.14(-0.51%) |
Feb 06, 2024 | 27.02 | 27.30 | 26.95 | 27.14 | 1,356,188 | +0.11(+0.40%) |
Feb 05, 2024 | 27.19 | 27.19 | 26.88 | 27.03 | 1,578,360 | -0.22(-0.79%) |
Feb 02, 2024 | 27.17 | 27.46 | 27.13 | 27.25 | 1,767,660 | +0.06(+0.22%) |