Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.90 | 31.00 | 30.64 | 30.64 | 5,055,405 | -0.36(-1.15%) |
Apr 29, 2024 | 30.88 | 31.06 | 30.87 | 31.00 | 3,560,843 | +0.19(+0.61%) |
Apr 26, 2024 | 30.88 | 31.03 | 30.79 | 30.81 | 2,946,012 | +0.05(+0.16%) |
Apr 25, 2024 | 30.75 | 30.89 | 30.57 | 30.76 | 5,503,453 | -0.26(-0.83%) |
Apr 24, 2024 | 30.97 | 31.08 | 30.89 | 31.02 | 4,907,401 | -0.01(-0.03%) |
Apr 23, 2024 | 30.74 | 31.06 | 30.71 | 31.03 | 3,263,317 | +0.30(+0.97%) |
Apr 22, 2024 | 30.56 | 30.78 | 30.54 | 30.73 | 3,815,419 | +0.15(+0.49%) |
Apr 19, 2024 | 30.42 | 30.62 | 30.41 | 30.58 | 3,364,049 | +0.18(+0.59%) |
Apr 18, 2024 | 30.49 | 30.57 | 30.37 | 30.40 | 5,076,204 | -0.07(-0.23%) |
Apr 17, 2024 | 30.57 | 30.72 | 30.45 | 30.47 | 5,639,904 | +0.14(+0.46%) |
Apr 16, 2024 | 30.29 | 30.53 | 30.25 | 30.34 | 7,070,860 | -0.06(-0.21%) |
Apr 15, 2024 | 30.90 | 30.98 | 30.38 | 30.40 | 12,616,518 | -0.53(-1.71%) |
Apr 12, 2024 | 31.09 | 31.17 | 30.93 | 30.93 | 4,832,007 | -0.22(-0.70%) |
Apr 11, 2024 | 31.25 | 31.28 | 30.96 | 31.15 | 6,288,460 | -0.03(-0.10%) |
Apr 10, 2024 | 31.45 | 31.52 | 31.06 | 31.18 | 11,063,777 | -0.49(-1.56%) |
Apr 09, 2024 | 31.76 | 31.79 | 31.65 | 31.67 | 2,887,048 | +0.00(+0.00%) |
Apr 08, 2024 | 31.66 | 31.76 | 31.66 | 31.67 | 2,839,175 | -0.06(-0.19%) |
Apr 05, 2024 | 31.70 | 31.81 | 31.65 | 31.73 | 3,545,702 | -0.02(-0.06%) |
Apr 04, 2024 | 31.76 | 31.87 | 31.68 | 31.75 | 6,981,750 | +0.08(+0.25%) |
Apr 03, 2024 | 31.48 | 31.68 | 31.43 | 31.67 | 5,356,029 | +0.10(+0.31%) |
Apr 02, 2024 | 31.62 | 31.66 | 31.44 | 31.57 | 5,193,240 | -0.23(-0.73%) |
Apr 01, 2024 | 31.80 | 31.89 | 31.57 | 31.80 | 12,513,073 | +0.06(+0.19%) |
Mar 28, 2024 | 31.98 | 31.86 | 31.71 | 31.74 | 5,456,243 | -0.18(-0.56%) |
Mar 27, 2024 | 31.81 | 31.97 | 31.73 | 31.92 | 3,959,851 | +0.16(+0.50%) |
Mar 26, 2024 | 31.78 | 31.89 | 31.73 | 31.76 | 3,355,208 | -0.02(-0.06%) |
Mar 25, 2024 | 32.05 | 32.05 | 31.75 | 31.78 | 3,565,456 | -0.15(-0.46%) |
Mar 22, 2024 | 32.13 | 32.17 | 31.93 | 31.93 | 3,364,283 | -0.12(-0.37%) |
Mar 21, 2024 | 32.09 | 32.15 | 32.00 | 32.05 | 6,345,680 | +0.09(+0.28%) |
Mar 20, 2024 | 31.84 | 31.96 | 31.73 | 31.96 | 4,538,994 | +0.16(+0.50%) |
Mar 19, 2024 | 31.69 | 31.81 | 31.63 | 31.80 | 4,925,441 | +0.15(+0.47%) |
Mar 18, 2024 | 31.65 | 31.69 | 31.54 | 31.66 | 4,385,248 | +0.04(+0.12%) |
Mar 15, 2024 | 31.54 | 31.62 | 31.48 | 31.62 | 4,723,529 | +0.07(+0.22%) |
Mar 14, 2024 | 31.74 | 31.77 | 31.55 | 31.55 | 5,291,975 | -0.26(-0.81%) |
Mar 13, 2024 | 31.72 | 31.86 | 31.71 | 31.80 | 5,154,804 | +0.04(+0.12%) |
Mar 12, 2024 | 31.68 | 31.77 | 31.61 | 31.76 | 4,775,446 | +0.08(+0.25%) |
Mar 11, 2024 | 31.77 | 31.80 | 31.69 | 31.69 | 2,495,484 | -0.06(-0.19%) |
Mar 08, 2024 | 31.72 | 31.80 | 31.72 | 31.74 | 3,380,665 | +0.03(+0.11%) |
Mar 07, 2024 | 31.73 | 31.73 | 31.64 | 31.71 | 5,094,655 | +0.15(+0.47%) |
Mar 06, 2024 | 31.53 | 31.65 | 31.48 | 31.56 | 5,362,558 | +0.08(+0.27%) |
Mar 05, 2024 | 31.37 | 31.48 | 31.31 | 31.48 | 4,324,074 | +0.13(+0.42%) |
Mar 04, 2024 | 31.39 | 31.49 | 31.34 | 31.35 | 4,273,074 | -0.11(-0.34%) |
Mar 01, 2024 | 31.59 | 31.59 | 31.34 | 31.45 | 5,542,579 | -0.07(-0.23%) |
Feb 29, 2024 | 31.50 | 31.57 | 31.37 | 31.53 | 4,283,996 | +0.16(+0.50%) |
Feb 28, 2024 | 31.34 | 31.46 | 31.31 | 31.37 | 3,397,195 | +0.04(+0.13%) |
Feb 27, 2024 | 31.42 | 31.44 | 31.29 | 31.33 | 2,924,277 | -0.08(-0.25%) |
Feb 26, 2024 | 31.58 | 31.58 | 31.37 | 31.41 | 4,212,148 | -0.11(-0.34%) |
Feb 23, 2024 | 31.34 | 31.53 | 31.28 | 31.52 | 4,720,467 | +0.24(+0.78%) |
Feb 22, 2024 | 31.20 | 31.29 | 31.17 | 31.27 | 3,438,211 | +0.17(+0.54%) |
Feb 21, 2024 | 31.23 | 31.29 | 31.06 | 31.11 | 3,861,218 | -0.08(-0.25%) |
Feb 20, 2024 | 31.11 | 31.25 | 31.06 | 31.18 | 3,608,098 | +0.06(+0.19%) |
Feb 16, 2024 | 31.13 | 31.20 | 31.09 | 31.13 | 3,213,071 | -0.12(-0.38%) |
Feb 15, 2024 | 31.22 | 31.32 | 31.11 | 31.24 | 4,377,254 | +0.11(+0.35%) |
Feb 14, 2024 | 31.04 | 31.19 | 31.04 | 31.14 | 3,976,776 | +0.15(+0.47%) |
Feb 13, 2024 | 31.18 | 31.19 | 30.92 | 30.99 | 5,544,872 | -0.45(-1.43%) |
Feb 12, 2024 | 31.35 | 31.45 | 31.31 | 31.44 | 5,412,363 | +0.13(+0.41%) |
Feb 09, 2024 | 31.15 | 31.34 | 31.08 | 31.31 | 3,609,867 | +0.15(+0.47%) |
Feb 08, 2024 | 31.05 | 31.16 | 30.96 | 31.16 | 4,735,548 | +0.11(+0.35%) |
Feb 07, 2024 | 31.15 | 31.15 | 30.96 | 31.06 | 4,005,369 | +0.02(+0.06%) |
Feb 06, 2024 | 31.01 | 31.10 | 30.97 | 31.04 | 4,820,196 | +0.05(+0.16%) |
Feb 05, 2024 | 31.23 | 31.23 | 30.96 | 30.99 | 4,971,639 | -0.34(-1.08%) |
Feb 02, 2024 | 31.28 | 31.36 | 31.23 | 31.33 | 4,879,801 | -0.13(-0.42%) |