Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 31.79 | 32.47 | 31.76 | 32.43 | 464,223 | +0.43(+1.34%) |
Apr 22, 2024 | 31.68 | 32.07 | 31.58 | 32.00 | 422,772 | -0.07(-0.22%) |
Apr 19, 2024 | 32.02 | 32.32 | 31.98 | 32.07 | 620,265 | +0.03(+0.09%) |
Apr 18, 2024 | 32.19 | 32.32 | 31.86 | 32.04 | 419,180 | -0.12(-0.37%) |
Apr 17, 2024 | 32.69 | 32.92 | 32.08 | 32.16 | 751,129 | -0.95(-2.87%) |
Apr 16, 2024 | 33.10 | 33.25 | 32.96 | 33.11 | 732,875 | -0.12(-0.36%) |
Apr 15, 2024 | 33.00 | 33.26 | 32.66 | 33.23 | 1,398,836 | +0.01(+0.03%) |
Apr 12, 2024 | 33.72 | 33.91 | 33.11 | 33.22 | 543,054 | +0.05(+0.15%) |
Apr 11, 2024 | 33.17 | 33.20 | 32.87 | 33.17 | 463,022 | -0.14(-0.42%) |
Apr 10, 2024 | 33.04 | 33.34 | 32.67 | 33.31 | 832,037 | +0.40(+1.22%) |
Apr 09, 2024 | 33.29 | 33.34 | 32.83 | 32.91 | 273,762 | -0.37(-1.11%) |
Apr 08, 2024 | 33.38 | 33.47 | 32.90 | 33.28 | 390,997 | -0.15(-0.45%) |
Apr 05, 2024 | 33.49 | 33.78 | 33.33 | 33.43 | 447,515 | +0.07(+0.21%) |
Apr 04, 2024 | 32.84 | 33.55 | 32.61 | 33.36 | 671,593 | +0.51(+1.55%) |
Apr 03, 2024 | 32.89 | 33.06 | 32.83 | 32.85 | 364,700 | +0.16(+0.49%) |
Apr 02, 2024 | 32.53 | 32.71 | 32.30 | 32.69 | 383,694 | +0.50(+1.55%) |
Apr 01, 2024 | 31.98 | 32.33 | 31.88 | 32.19 | 521,422 | +0.28(+0.88%) |
Mar 28, 2024 | 31.72 | 31.97 | 31.67 | 31.91 | 336,316 | +0.44(+1.40%) |
Mar 27, 2024 | 31.25 | 31.47 | 31.23 | 31.47 | 234,040 | +0.10(+0.32%) |
Mar 26, 2024 | 31.66 | 31.66 | 31.35 | 31.37 | 170,559 | -0.23(-0.73%) |
Mar 25, 2024 | 31.33 | 31.75 | 31.33 | 31.60 | 256,315 | +0.41(+1.31%) |
Mar 22, 2024 | 31.35 | 31.36 | 31.08 | 31.19 | 230,699 | -0.08(-0.26%) |
Mar 21, 2024 | 31.28 | 31.31 | 31.03 | 31.27 | 453,705 | -0.13(-0.41%) |
Mar 20, 2024 | 31.36 | 31.48 | 31.18 | 31.40 | 393,077 | -0.40(-1.26%) |
Mar 19, 2024 | 31.69 | 31.89 | 31.66 | 31.80 | 218,854 | +0.15(+0.47%) |
Mar 18, 2024 | 31.29 | 31.70 | 31.16 | 31.65 | 226,184 | +0.62(+2.00%) |
Mar 15, 2024 | 30.87 | 31.13 | 30.83 | 31.03 | 366,498 | +0.03(+0.10%) |
Mar 14, 2024 | 30.83 | 31.16 | 30.79 | 31.00 | 637,850 | +0.42(+1.37%) |
Mar 13, 2024 | 30.40 | 30.64 | 30.29 | 30.58 | 565,626 | +0.71(+2.38%) |
Mar 12, 2024 | 29.90 | 30.13 | 29.75 | 29.87 | 858,411 | -0.10(-0.33%) |
Mar 11, 2024 | 29.69 | 30.09 | 29.49 | 29.97 | 474,669 | +0.17(+0.57%) |
Mar 08, 2024 | 30.09 | 30.11 | 29.71 | 29.80 | 423,255 | -0.32(-1.06%) |
Mar 07, 2024 | 29.87 | 30.34 | 29.84 | 30.12 | 492,277 | +0.00(+0.00%) |
Mar 06, 2024 | 30.19 | 30.55 | 30.09 | 30.12 | 386,369 | +0.29(+0.97%) |
Mar 05, 2024 | 29.95 | 30.22 | 29.74 | 29.83 | 1,037,185 | -0.27(-0.90%) |
Mar 04, 2024 | 30.52 | 30.54 | 30.02 | 30.10 | 457,932 | -0.19(-0.63%) |
Mar 01, 2024 | 30.20 | 30.64 | 30.15 | 30.29 | 444,738 | +0.56(+1.88%) |
Feb 29, 2024 | 29.83 | 30.08 | 29.68 | 29.73 | 624,167 | -0.08(-0.27%) |
Feb 28, 2024 | 30.09 | 30.19 | 29.68 | 29.81 | 668,045 | -0.12(-0.40%) |
Feb 27, 2024 | 29.75 | 30.05 | 29.74 | 29.93 | 1,042,789 | +0.26(+0.88%) |
Feb 26, 2024 | 29.26 | 29.82 | 29.22 | 29.67 | 367,352 | +0.31(+1.06%) |
Feb 23, 2024 | 29.47 | 29.63 | 29.28 | 29.36 | 593,824 | -0.61(-2.04%) |
Feb 22, 2024 | 29.71 | 30.09 | 29.69 | 29.97 | 399,080 | +0.13(+0.44%) |
Feb 21, 2024 | 29.55 | 29.84 | 29.52 | 29.84 | 458,138 | +0.21(+0.71%) |
Feb 20, 2024 | 29.95 | 29.95 | 29.48 | 29.63 | 494,857 | -0.30(-1.00%) |
Feb 16, 2024 | 29.79 | 30.05 | 29.64 | 29.93 | 620,591 | +0.15(+0.50%) |
Feb 15, 2024 | 29.37 | 29.91 | 29.37 | 29.78 | 482,629 | +0.48(+1.64%) |
Feb 14, 2024 | 29.87 | 30.03 | 29.24 | 29.30 | 701,883 | -0.39(-1.31%) |
Feb 13, 2024 | 29.66 | 29.89 | 29.45 | 29.69 | 555,665 | +0.20(+0.68%) |
Feb 12, 2024 | 29.30 | 29.51 | 29.28 | 29.49 | 403,819 | +0.08(+0.27%) |
Feb 09, 2024 | 29.48 | 29.60 | 29.21 | 29.41 | 678,354 | +0.05(+0.17%) |
Feb 08, 2024 | 28.89 | 29.40 | 28.87 | 29.36 | 784,922 | +0.86(+3.02%) |
Feb 07, 2024 | 28.31 | 28.51 | 28.24 | 28.50 | 780,132 | +0.25(+0.88%) |
Feb 06, 2024 | 28.17 | 28.38 | 28.01 | 28.25 | 783,209 | +0.24(+0.86%) |
Feb 05, 2024 | 27.84 | 28.10 | 27.50 | 28.01 | 645,580 | +0.32(+1.16%) |
Feb 02, 2024 | 27.87 | 27.99 | 27.58 | 27.69 | 1,180,049 | -0.55(-1.95%) |