Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.05 | 32.19 | 31.23 | 31.33 | 1,971,412 | -0.92(-2.87%) |
Apr 29, 2024 | 32.34 | 32.36 | 32.05 | 32.26 | 1,582,110 | +0.09(+0.28%) |
Apr 26, 2024 | 31.99 | 32.38 | 31.96 | 32.17 | 1,141,459 | +0.02(+0.06%) |
Apr 25, 2024 | 32.29 | 32.43 | 31.87 | 32.15 | 1,160,351 | -0.22(-0.68%) |
Apr 24, 2024 | 32.07 | 32.39 | 31.76 | 32.37 | 1,983,019 | +0.45(+1.40%) |
Apr 23, 2024 | 32.13 | 32.33 | 31.88 | 31.92 | 1,831,049 | -0.15(-0.47%) |
Apr 22, 2024 | 31.87 | 32.22 | 31.71 | 32.07 | 2,710,870 | +0.38(+1.19%) |
Apr 19, 2024 | 31.07 | 31.74 | 31.07 | 31.69 | 3,218,300 | +0.67(+2.15%) |
Apr 18, 2024 | 31.14 | 31.56 | 30.98 | 31.03 | 1,946,472 | +0.04(+0.13%) |
Apr 17, 2024 | 31.11 | 31.23 | 30.83 | 30.99 | 2,146,238 | -0.04(-0.13%) |
Apr 16, 2024 | 31.18 | 31.37 | 31.01 | 31.03 | 1,546,454 | -0.27(-0.86%) |
Apr 15, 2024 | 31.67 | 31.83 | 31.17 | 31.29 | 2,888,600 | -0.12(-0.38%) |
Apr 12, 2024 | 31.62 | 31.78 | 31.25 | 31.41 | 2,235,194 | -0.36(-1.13%) |
Apr 11, 2024 | 31.68 | 31.99 | 31.53 | 31.77 | 1,861,667 | +0.05(+0.16%) |
Apr 10, 2024 | 31.55 | 31.88 | 31.34 | 31.72 | 1,856,267 | -0.31(-0.96%) |
Apr 09, 2024 | 32.32 | 32.35 | 31.62 | 32.03 | 4,269,492 | -0.32(-0.98%) |
Apr 08, 2024 | 31.98 | 32.38 | 31.74 | 32.35 | 3,845,580 | +0.31(+0.96%) |
Apr 05, 2024 | 31.30 | 32.17 | 31.29 | 32.04 | 2,579,698 | +0.66(+2.09%) |
Apr 04, 2024 | 32.15 | 32.63 | 31.29 | 31.38 | 2,727,541 | -0.67(-2.08%) |
Apr 03, 2024 | 31.63 | 32.13 | 31.53 | 32.05 | 2,321,072 | +0.27(+0.84%) |
Apr 02, 2024 | 31.87 | 32.04 | 31.51 | 31.78 | 2,086,842 | -0.31(-0.96%) |
Apr 01, 2024 | 32.24 | 32.39 | 31.71 | 32.09 | 2,787,888 | -0.25(-0.77%) |
Mar 28, 2024 | 32.08 | 32.36 | 32.35 | 32.34 | 3,866,148 | +0.46(+1.44%) |
Mar 27, 2024 | 30.96 | 31.89 | 30.76 | 31.88 | 2,788,727 | +0.97(+3.15%) |
Mar 26, 2024 | 30.73 | 31.02 | 30.45 | 30.91 | 2,750,524 | +0.31(+1.01%) |
Mar 25, 2024 | 30.79 | 30.91 | 30.25 | 30.60 | 3,912,943 | -0.19(-0.61%) |
Mar 22, 2024 | 31.33 | 31.33 | 30.69 | 30.79 | 2,679,855 | -0.38(-1.21%) |
Mar 21, 2024 | 31.48 | 31.50 | 30.93 | 31.16 | 3,737,087 | -0.25(-0.79%) |
Mar 20, 2024 | 31.34 | 31.47 | 31.00 | 31.41 | 1,271,668 | +0.09(+0.29%) |
Mar 19, 2024 | 31.19 | 31.43 | 30.66 | 31.32 | 1,804,140 | +0.09(+0.29%) |
Mar 18, 2024 | 31.05 | 31.34 | 30.71 | 31.23 | 2,548,425 | +0.30(+0.96%) |
Mar 15, 2024 | 31.57 | 31.64 | 30.90 | 30.94 | 5,437,805 | -0.66(-2.08%) |
Mar 14, 2024 | 32.32 | 32.35 | 31.37 | 31.59 | 2,550,449 | -0.88(-2.70%) |
Mar 13, 2024 | 32.61 | 32.86 | 32.11 | 32.47 | 1,913,801 | +0.03(+0.09%) |
Mar 12, 2024 | 31.55 | 32.47 | 31.47 | 32.44 | 2,534,543 | +0.83(+2.61%) |
Mar 11, 2024 | 31.52 | 31.74 | 31.31 | 31.61 | 2,238,002 | +0.13(+0.41%) |
Mar 08, 2024 | 31.31 | 31.71 | 31.31 | 31.48 | 2,364,178 | +0.03(+0.10%) |
Mar 07, 2024 | 31.18 | 31.68 | 31.02 | 31.45 | 3,078,542 | +0.55(+1.77%) |
Mar 06, 2024 | 31.03 | 31.19 | 30.58 | 30.91 | 1,164,706 | +0.05(+0.16%) |
Mar 05, 2024 | 30.74 | 31.10 | 30.60 | 30.86 | 2,421,186 | +0.01(+0.03%) |
Mar 04, 2024 | 30.58 | 31.05 | 30.48 | 30.85 | 2,409,294 | +0.28(+0.91%) |
Mar 01, 2024 | 30.18 | 30.87 | 30.00 | 30.57 | 2,082,450 | +0.41(+1.35%) |
Feb 29, 2024 | 30.51 | 30.60 | 29.98 | 30.16 | 2,976,085 | -0.30(-0.98%) |
Feb 28, 2024 | 29.90 | 30.61 | 29.81 | 30.46 | 1,509,015 | +0.43(+1.42%) |
Feb 27, 2024 | 30.35 | 30.53 | 30.01 | 30.03 | 1,936,152 | -0.47(-1.53%) |
Feb 26, 2024 | 31.09 | 31.15 | 30.47 | 30.50 | 1,625,649 | -0.68(-2.17%) |
Feb 23, 2024 | 30.90 | 31.26 | 30.72 | 31.17 | 1,538,737 | +0.38(+1.23%) |
Feb 22, 2024 | 30.63 | 30.97 | 30.42 | 30.80 | 1,687,567 | +0.50(+1.64%) |
Feb 21, 2024 | 30.78 | 30.78 | 29.61 | 30.30 | 2,578,205 | -0.39(-1.26%) |
Feb 20, 2024 | 30.60 | 30.85 | 30.48 | 30.69 | 3,008,912 | -0.01(-0.03%) |
Feb 16, 2024 | 30.48 | 30.96 | 30.48 | 30.70 | 1,706,762 | +0.04(+0.13%) |
Feb 15, 2024 | 30.62 | 30.96 | 30.59 | 30.66 | 2,042,615 | +0.00(+0.00%) |
Feb 14, 2024 | 30.35 | 30.76 | 30.04 | 30.66 | 2,198,422 | +0.58(+1.92%) |
Feb 13, 2024 | 30.64 | 30.64 | 29.93 | 30.08 | 2,323,207 | -0.65(-2.12%) |
Feb 12, 2024 | 30.20 | 30.77 | 30.20 | 30.73 | 3,276,791 | +0.49(+1.61%) |
Feb 09, 2024 | 29.12 | 30.32 | 29.06 | 30.25 | 3,304,206 | +1.09(+3.74%) |
Feb 08, 2024 | 28.63 | 29.38 | 28.27 | 29.16 | 3,032,658 | +0.53(+1.84%) |
Feb 07, 2024 | 30.20 | 30.26 | 28.56 | 28.63 | 3,552,854 | -0.43(-1.47%) |
Feb 06, 2024 | 30.75 | 30.82 | 28.97 | 29.06 | 5,222,476 | -0.11(-0.37%) |
Feb 05, 2024 | 29.18 | 29.33 | 28.71 | 29.17 | 4,275,143 | -0.25(-0.84%) |
Feb 02, 2024 | 29.32 | 29.67 | 28.93 | 29.41 | 4,147,458 | -0.04(-0.13%) |