Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.50 | 32.50 | 31.85 | 31.89 | 75,900 | -0.79(-2.42%) |
Apr 29, 2024 | 32.66 | 32.79 | 32.57 | 32.68 | 49,524 | +0.06(+0.18%) |
Apr 26, 2024 | 32.52 | 32.63 | 32.41 | 32.62 | 65,056 | +0.13(+0.40%) |
Apr 25, 2024 | 32.29 | 32.58 | 32.15 | 32.49 | 31,444 | +0.00(+0.00%) |
Apr 24, 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32,803 | -0.17(-0.52%) |
Apr 23, 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 39,970 | +0.31(+0.97%) |
Apr 22, 2024 | 32.38 | 32.48 | 32.16 | 32.34 | 36,990 | -0.08(-0.23%) |
Apr 19, 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 34,501 | +0.19(+0.59%) |
Apr 18, 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 26,195 | +0.05(+0.16%) |
Apr 17, 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 83,805 | +0.13(+0.41%) |
Apr 16, 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 66,865 | -0.19(-0.59%) |
Apr 15, 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 94,275 | -0.40(-1.23%) |
Apr 12, 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 74,818 | -0.42(-1.27%) |
Apr 11, 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 85,212 | +0.08(+0.24%) |
Apr 10, 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 86,877 | -0.23(-0.69%) |
Apr 09, 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 36,392 | +0.21(+0.64%) |
Apr 08, 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 101,807 | -0.12(-0.36%) |
Apr 05, 2024 | 32.83 | 33.16 | 32.77 | 33.12 | 41,896 | +0.27(+0.82%) |
Apr 04, 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 83,577 | -0.14(-0.42%) |
Apr 03, 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 161,454 | +0.37(+1.13%) |
Apr 02, 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 143,797 | +0.05(+0.15%) |
Apr 01, 2024 | 32.75 | 32.75 | 32.47 | 32.57 | 95,918 | +0.01(+0.03%) |
Mar 28, 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 112,000 | +0.24(+0.74%) |
Mar 27, 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 50,461 | +0.29(+0.91%) |
Mar 26, 2024 | 32.44 | 32.44 | 32.03 | 32.03 | 73,922 | -0.15(-0.47%) |
Mar 25, 2024 | 32.19 | 32.36 | 32.17 | 32.18 | 63,647 | +0.12(+0.37%) |
Mar 22, 2024 | 32.37 | 32.37 | 32.02 | 32.06 | 56,949 | -0.24(-0.74%) |
Mar 21, 2024 | 32.33 | 32.49 | 32.30 | 32.30 | 96,684 | +0.07(+0.22%) |
Mar 20, 2024 | 31.80 | 32.31 | 31.80 | 32.23 | 111,732 | +0.27(+0.85%) |
Mar 19, 2024 | 31.80 | 31.98 | 31.80 | 31.96 | 102,023 | +0.10(+0.31%) |
Mar 18, 2024 | 31.98 | 31.98 | 31.79 | 31.86 | 59,262 | +0.07(+0.22%) |
Mar 15, 2024 | 31.79 | 31.85 | 31.72 | 31.79 | 81,335 | +0.13(+0.41%) |
Mar 14, 2024 | 31.67 | 31.81 | 31.53 | 31.66 | 1,563,507 | -0.07(-0.22%) |
Mar 13, 2024 | 31.63 | 31.92 | 31.63 | 31.73 | 79,764 | +0.19(+0.60%) |
Mar 12, 2024 | 31.34 | 31.58 | 31.31 | 31.54 | 55,200 | +0.20(+0.64%) |
Mar 11, 2024 | 31.14 | 31.41 | 31.09 | 31.34 | 2,399,041 | +0.08(+0.26%) |
Mar 08, 2024 | 31.38 | 31.51 | 31.26 | 31.26 | 94,849 | -0.08(-0.26%) |
Mar 07, 2024 | 31.21 | 31.43 | 31.21 | 31.34 | 242,758 | +0.26(+0.84%) |
Mar 06, 2024 | 31.07 | 31.25 | 31.04 | 31.08 | 134,063 | -0.01(-0.03%) |
Mar 05, 2024 | 30.96 | 31.20 | 30.96 | 31.09 | 87,758 | +0.13(+0.42%) |
Mar 04, 2024 | 30.99 | 31.12 | 30.90 | 30.96 | 208,159 | -0.09(-0.29%) |
Mar 01, 2024 | 30.76 | 31.12 | 30.75 | 31.05 | 118,197 | +0.32(+1.04%) |
Feb 29, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 180,992 | +0.24(+0.79%) |
Feb 28, 2024 | 30.42 | 30.55 | 30.42 | 30.49 | 91,206 | -0.07(-0.23%) |
Feb 27, 2024 | 30.46 | 30.60 | 30.27 | 30.56 | 110,214 | +0.12(+0.39%) |
Feb 26, 2024 | 30.50 | 30.50 | 30.34 | 30.44 | 86,455 | -0.16(-0.52%) |
Feb 23, 2024 | 30.54 | 30.61 | 30.47 | 30.60 | 116,924 | +0.04(+0.13%) |
Feb 22, 2024 | 30.46 | 30.62 | 30.39 | 30.56 | 223,814 | +0.11(+0.36%) |
Feb 21, 2024 | 30.34 | 30.47 | 30.27 | 30.45 | 73,560 | +0.09(+0.30%) |
Feb 20, 2024 | 30.52 | 30.59 | 30.31 | 30.36 | 192,468 | -0.21(-0.69%) |
Feb 16, 2024 | 30.39 | 30.70 | 30.39 | 30.57 | 47,008 | +0.08(+0.26%) |
Feb 15, 2024 | 29.94 | 30.55 | 29.94 | 30.49 | 164,863 | +0.57(+1.91%) |
Feb 14, 2024 | 29.86 | 29.96 | 29.70 | 29.92 | 87,281 | +0.30(+1.01%) |
Feb 13, 2024 | 30.04 | 30.05 | 29.50 | 29.62 | 50,764 | -0.58(-1.92%) |
Feb 12, 2024 | 29.93 | 30.32 | 29.93 | 30.20 | 101,625 | +0.29(+0.97%) |
Feb 09, 2024 | 29.87 | 29.98 | 29.80 | 29.91 | 235,873 | +0.01(+0.03%) |
Feb 08, 2024 | 29.94 | 30.04 | 29.84 | 29.90 | 491,568 | -0.07(-0.23%) |
Feb 07, 2024 | 29.87 | 30.00 | 29.83 | 29.97 | 276,946 | +0.06(+0.20%) |
Feb 06, 2024 | 29.69 | 30.00 | 29.69 | 29.91 | 1,472,244 | +0.18(+0.61%) |
Feb 05, 2024 | 29.95 | 29.95 | 29.61 | 29.73 | 61,371 | -0.45(-1.49%) |
Feb 02, 2024 | 30.34 | 30.34 | 30.03 | 30.18 | 336,600 | -0.26(-0.85%) |