Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.23 | 32.37 | 31.41 | 31.51 | 1,960,377 | -0.93(-2.87%) |
Apr 29, 2024 | 32.52 | 32.54 | 32.23 | 32.44 | 1,573,254 | +0.09(+0.28%) |
Apr 26, 2024 | 32.17 | 32.56 | 32.14 | 32.35 | 1,135,070 | +0.02(+0.06%) |
Apr 25, 2024 | 32.47 | 32.61 | 32.05 | 32.33 | 1,153,856 | -0.22(-0.68%) |
Apr 24, 2024 | 32.25 | 32.57 | 31.94 | 32.55 | 1,971,919 | +0.45(+1.40%) |
Apr 23, 2024 | 32.31 | 32.51 | 32.06 | 32.10 | 1,820,800 | -0.15(-0.47%) |
Apr 22, 2024 | 32.05 | 32.41 | 31.89 | 32.25 | 2,695,696 | +0.38(+1.19%) |
Apr 19, 2024 | 31.24 | 31.92 | 31.24 | 31.87 | 3,200,286 | +0.67(+2.15%) |
Apr 18, 2024 | 31.32 | 31.74 | 31.16 | 31.20 | 1,935,577 | +0.04(+0.13%) |
Apr 17, 2024 | 31.29 | 31.41 | 31.00 | 31.16 | 2,134,225 | -0.04(-0.13%) |
Apr 16, 2024 | 31.36 | 31.55 | 31.18 | 31.20 | 1,537,798 | -0.27(-0.86%) |
Apr 15, 2024 | 31.85 | 32.01 | 31.35 | 31.47 | 2,872,431 | -0.12(-0.38%) |
Apr 12, 2024 | 31.80 | 31.96 | 31.43 | 31.59 | 2,222,683 | -0.36(-1.13%) |
Apr 11, 2024 | 31.86 | 32.17 | 31.71 | 31.95 | 1,851,247 | +0.05(+0.16%) |
Apr 10, 2024 | 31.73 | 32.06 | 31.52 | 31.90 | 1,845,877 | -0.31(-0.96%) |
Apr 09, 2024 | 32.50 | 32.53 | 31.80 | 32.21 | 4,245,593 | -0.32(-0.98%) |
Apr 08, 2024 | 32.16 | 32.56 | 31.92 | 32.53 | 3,824,054 | +0.31(+0.96%) |
Apr 05, 2024 | 31.48 | 32.35 | 31.47 | 32.22 | 2,565,258 | +0.66(+2.09%) |
Apr 04, 2024 | 32.33 | 32.81 | 31.47 | 31.56 | 2,712,274 | -0.67(-2.08%) |
Apr 03, 2024 | 31.81 | 32.31 | 31.71 | 32.23 | 2,308,080 | +0.27(+0.84%) |
Apr 02, 2024 | 32.05 | 32.23 | 31.69 | 31.96 | 2,075,161 | -0.31(-0.96%) |
Apr 01, 2024 | 32.42 | 32.57 | 31.89 | 32.27 | 2,772,283 | -0.25(-0.77%) |
Mar 28, 2024 | 32.26 | 32.54 | 32.53 | 32.52 | 3,844,507 | +0.46(+1.43%) |
Mar 27, 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 2,773,117 | +0.98(+3.15%) |
Mar 26, 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 2,735,128 | +0.31(+1.01%) |
Mar 25, 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 3,891,040 | -0.19(-0.61%) |
Mar 22, 2024 | 31.51 | 31.51 | 30.86 | 30.96 | 2,664,855 | -0.38(-1.21%) |
Mar 21, 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 3,716,169 | -0.25(-0.79%) |
Mar 20, 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 1,264,550 | +0.09(+0.29%) |
Mar 19, 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 1,794,042 | +0.09(+0.29%) |
Mar 18, 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 2,534,160 | +0.30(+0.96%) |
Mar 15, 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 5,407,367 | -0.66(-2.08%) |
Mar 14, 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 2,536,173 | -0.88(-2.70%) |
Mar 13, 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 1,903,089 | +0.03(+0.09%) |
Mar 12, 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 2,520,356 | +0.83(+2.61%) |
Mar 11, 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 2,225,475 | +0.13(+0.41%) |
Mar 08, 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 2,350,945 | +0.03(+0.09%) |
Mar 07, 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 3,061,310 | +0.55(+1.77%) |
Mar 06, 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 1,158,187 | +0.05(+0.16%) |
Mar 05, 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 2,407,634 | +0.01(+0.03%) |
Mar 04, 2024 | 30.75 | 31.23 | 30.65 | 31.02 | 2,395,808 | +0.28(+0.91%) |