Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.27 | 31.46 | 31.27 | 31.42 | 67,049 | +0.33(+1.06%) |
Apr 25, 2024 | 30.76 | 31.14 | 30.76 | 31.09 | 60,547 | +0.10(+0.32%) |
Apr 24, 2024 | 31.02 | 31.08 | 30.90 | 30.99 | 69,252 | +0.06(+0.19%) |
Apr 23, 2024 | 30.72 | 31.05 | 30.72 | 30.93 | 556,599 | +0.15(+0.49%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.49 | 30.78 | 53,627 | +0.33(+1.08%) |
Apr 19, 2024 | 30.44 | 30.52 | 30.39 | 30.45 | 48,229 | -0.15(-0.49%) |
Apr 18, 2024 | 30.61 | 30.76 | 30.55 | 30.60 | 152,770 | +0.10(+0.33%) |
Apr 17, 2024 | 30.59 | 30.62 | 30.39 | 30.50 | 85,868 | +0.09(+0.28%) |
Apr 16, 2024 | 30.44 | 30.50 | 30.36 | 30.41 | 168,593 | -0.42(-1.35%) |
Apr 15, 2024 | 31.15 | 31.15 | 30.78 | 30.83 | 75,304 | -0.11(-0.36%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.91 | 30.94 | 82,429 | -0.68(-2.15%) |
Apr 11, 2024 | 31.65 | 31.65 | 31.46 | 31.62 | 260,232 | +0.21(+0.67%) |
Apr 10, 2024 | 31.46 | 31.54 | 31.33 | 31.41 | 72,153 | -0.45(-1.40%) |
Apr 09, 2024 | 31.87 | 31.90 | 31.73 | 31.86 | 78,607 | +0.20(+0.62%) |
Apr 08, 2024 | 31.64 | 31.76 | 31.64 | 31.66 | 200,813 | +0.15(+0.48%) |
Apr 05, 2024 | 31.42 | 31.59 | 31.40 | 31.51 | 109,644 | +0.03(+0.10%) |
Apr 04, 2024 | 31.78 | 31.90 | 31.45 | 31.48 | 74,942 | -0.12(-0.38%) |
Apr 03, 2024 | 31.48 | 31.65 | 31.42 | 31.60 | 79,055 | +0.04(+0.13%) |
Apr 02, 2024 | 31.55 | 31.59 | 31.50 | 31.56 | 87,430 | +0.10(+0.32%) |
Apr 01, 2024 | 31.39 | 31.62 | 31.37 | 31.46 | 215,460 | +0.12(+0.38%) |
Mar 28, 2024 | 31.25 | 31.35 | 31.35 | 31.34 | 185,475 | +0.08(+0.26%) |
Mar 27, 2024 | 31.17 | 31.27 | 31.17 | 31.26 | 104,255 | +0.02(+0.06%) |
Mar 26, 2024 | 31.36 | 31.36 | 31.24 | 31.24 | 57,022 | -0.02(-0.06%) |
Mar 25, 2024 | 31.21 | 31.31 | 31.21 | 31.26 | 63,384 | +0.01(+0.03%) |
Mar 22, 2024 | 31.30 | 31.34 | 31.22 | 31.25 | 57,743 | -0.22(-0.70%) |
Mar 21, 2024 | 31.66 | 31.66 | 31.47 | 31.47 | 58,620 | +0.03(+0.10%) |
Mar 20, 2024 | 31.13 | 31.44 | 31.10 | 31.44 | 91,506 | +0.38(+1.22%) |
Mar 19, 2024 | 31.00 | 31.10 | 30.92 | 31.06 | 107,610 | -0.19(-0.61%) |
Mar 18, 2024 | 31.35 | 31.36 | 31.21 | 31.25 | 59,135 | +0.05(+0.16%) |
Mar 15, 2024 | 31.24 | 31.28 | 31.16 | 31.20 | 62,446 | -0.19(-0.60%) |
Mar 14, 2024 | 31.64 | 31.64 | 31.33 | 31.39 | 70,837 | -0.10(-0.33%) |
Mar 13, 2024 | 31.55 | 31.55 | 31.45 | 31.49 | 86,281 | -0.12(-0.38%) |
Mar 12, 2024 | 31.55 | 31.64 | 31.43 | 31.61 | 84,891 | +0.25(+0.80%) |
Mar 11, 2024 | 31.41 | 31.48 | 31.35 | 31.36 | 75,222 | +0.04(+0.13%) |
Mar 08, 2024 | 31.48 | 31.53 | 31.29 | 31.32 | 106,807 | -0.06(-0.19%) |
Mar 07, 2024 | 31.17 | 31.38 | 31.17 | 31.38 | 77,421 | +0.17(+0.54%) |
Mar 06, 2024 | 31.14 | 31.28 | 31.13 | 31.21 | 180,014 | +0.41(+1.33%) |
Mar 05, 2024 | 30.91 | 30.95 | 30.75 | 30.80 | 176,976 | -0.22(-0.70%) |
Mar 04, 2024 | 31.13 | 31.13 | 30.99 | 31.02 | 99,630 | -0.03(-0.10%) |
Mar 01, 2024 | 30.86 | 31.09 | 30.85 | 31.05 | 148,024 | +0.35(+1.14%) |
Feb 29, 2024 | 30.78 | 30.82 | 30.66 | 30.70 | 68,981 | +0.10(+0.33%) |
Feb 28, 2024 | 30.66 | 30.67 | 30.57 | 30.60 | 111,052 | -0.32(-1.03%) |
Feb 27, 2024 | 30.92 | 30.98 | 30.92 | 30.92 | 122,798 | +0.04(+0.13%) |
Feb 26, 2024 | 30.85 | 30.91 | 30.83 | 30.88 | 150,726 | -0.18(-0.58%) |
Feb 23, 2024 | 31.03 | 31.07 | 30.95 | 31.06 | 114,244 | -0.03(-0.10%) |
Feb 22, 2024 | 31.03 | 31.10 | 30.95 | 31.09 | 63,853 | +0.31(+1.01%) |
Feb 21, 2024 | 30.71 | 30.82 | 30.68 | 30.78 | 99,429 | +0.03(+0.10%) |
Feb 20, 2024 | 30.73 | 30.85 | 30.67 | 30.75 | 238,380 | +0.12(+0.39%) |
Feb 16, 2024 | 30.62 | 30.69 | 30.57 | 30.63 | 129,350 | +0.16(+0.53%) |
Feb 15, 2024 | 30.37 | 30.50 | 30.37 | 30.47 | 63,286 | +0.09(+0.30%) |
Feb 14, 2024 | 30.30 | 30.40 | 30.26 | 30.38 | 114,222 | +0.42(+1.40%) |
Feb 13, 2024 | 30.10 | 30.25 | 29.87 | 29.96 | 167,781 | -0.55(-1.80%) |
Feb 12, 2024 | 30.36 | 30.67 | 30.36 | 30.51 | 92,761 | +0.23(+0.76%) |
Feb 09, 2024 | 30.20 | 30.34 | 30.07 | 30.28 | 77,682 | +0.11(+0.36%) |
Feb 08, 2024 | 30.27 | 30.31 | 30.09 | 30.17 | 799,848 | -0.25(-0.82%) |
Feb 07, 2024 | 30.37 | 30.44 | 30.33 | 30.42 | 94,245 | +0.09(+0.30%) |
Feb 06, 2024 | 30.15 | 30.38 | 30.08 | 30.33 | 220,379 | +0.66(+2.22%) |
Feb 05, 2024 | 29.61 | 29.71 | 29.53 | 29.67 | 61,276 | +0.07(+0.24%) |
Feb 02, 2024 | 29.62 | 29.64 | 29.50 | 29.60 | 119,378 | -0.08(-0.27%) |
Feb 01, 2024 | 29.58 | 29.72 | 29.56 | 29.68 | 121,816 | +0.26(+0.88%) |
Jan 31, 2024 | 29.51 | 29.67 | 29.36 | 29.42 | 130,286 | -0.15(-0.51%) |
Jan 30, 2024 | 29.56 | 29.60 | 29.48 | 29.57 | 283,487 | -0.23(-0.77%) |
Jan 29, 2024 | 29.82 | 29.83 | 29.67 | 29.80 | 129,585 | +0.02(+0.07%) |
Jan 26, 2024 | 29.71 | 29.86 | 29.71 | 29.78 | 87,322 | +0.08(+0.27%) |
Jan 25, 2024 | 29.78 | 29.86 | 29.66 | 29.70 | 84,619 | +0.02(+0.07%) |
Jan 24, 2024 | 29.77 | 29.85 | 29.66 | 29.68 | 101,914 | +0.36(+1.23%) |
Jan 23, 2024 | 29.25 | 29.34 | 29.20 | 29.32 | 110,978 | +0.22(+0.76%) |
Jan 22, 2024 | 29.00 | 29.18 | 28.99 | 29.10 | 207,547 | -0.28(-0.95%) |
Jan 19, 2024 | 29.14 | 29.40 | 29.11 | 29.38 | 278,733 | +0.30(+1.03%) |
Jan 18, 2024 | 29.02 | 29.11 | 28.97 | 29.08 | 101,820 | +0.19(+0.66%) |
Jan 17, 2024 | 28.76 | 28.90 | 28.75 | 28.89 | 119,541 | -0.37(-1.26%) |
Jan 16, 2024 | 29.45 | 29.47 | 29.25 | 29.26 | 86,035 | -0.64(-2.14%) |
Jan 12, 2024 | 30.04 | 30.12 | 29.90 | 29.90 | 92,391 | +0.14(+0.47%) |
Jan 11, 2024 | 29.83 | 29.85 | 29.61 | 29.76 | 50,344 | -0.02(-0.07%) |
Jan 10, 2024 | 29.77 | 29.79 | 29.70 | 29.78 | 235,173 | +0.01(+0.03%) |
Jan 09, 2024 | 29.81 | 29.85 | 29.73 | 29.77 | 127,611 | -0.38(-1.26%) |
Jan 08, 2024 | 29.88 | 30.19 | 29.88 | 30.15 | 155,992 | +0.02(+0.07%) |
Jan 05, 2024 | 30.07 | 30.27 | 30.06 | 30.13 | 158,594 | +0.05(+0.17%) |
Jan 04, 2024 | 30.08 | 30.22 | 30.08 | 30.08 | 116,109 | -0.13(-0.43%) |
Jan 03, 2024 | 30.03 | 30.23 | 30.03 | 30.21 | 211,834 | -0.12(-0.40%) |
Jan 02, 2024 | 30.43 | 30.46 | 30.26 | 30.33 | 400,090 | -0.36(-1.17%) |
Dec 29, 2023 | 30.59 | 30.78 | 30.59 | 30.69 | 116,301 | +0.04(+0.13%) |
Dec 28, 2023 | 30.59 | 30.79 | 30.59 | 30.65 | 128,255 | +0.23(+0.76%) |
Dec 27, 2023 | 30.34 | 30.44 | 30.34 | 30.42 | 69,765 | +0.16(+0.51%) |
Dec 26, 2023 | 30.20 | 30.29 | 30.18 | 30.27 | 143,870 | +0.26(+0.86%) |
Dec 22, 2023 | 29.93 | 30.05 | 29.93 | 30.01 | 374,848 | -0.09(-0.30%) |
Dec 21, 2023 | 29.94 | 30.10 | 29.92 | 30.10 | 487,064 | +0.53(+1.78%) |
Dec 20, 2023 | 29.92 | 29.96 | 29.53 | 29.57 | 181,220 | -0.51(-1.69%) |
Dec 19, 2023 | 29.93 | 30.15 | 29.93 | 30.08 | 506,219 | +0.22(+0.73%) |
Dec 18, 2023 | 29.87 | 29.89 | 29.76 | 29.86 | 106,650 | -0.05(-0.17%) |
Dec 15, 2023 | 30.06 | 30.09 | 29.90 | 29.91 | 83,429 | -0.22(-0.72%) |
Dec 14, 2023 | 29.86 | 30.14 | 29.86 | 30.13 | 78,035 | +0.35(+1.17%) |
Dec 13, 2023 | 29.36 | 29.78 | 29.20 | 29.78 | 294,677 | +0.31(+1.05%) |
Dec 12, 2023 | 29.36 | 29.49 | 29.26 | 29.47 | 95,442 | +0.07(+0.24%) |
Dec 11, 2023 | 29.29 | 29.49 | 29.29 | 29.40 | 385,489 | +0.12(+0.41%) |
Dec 08, 2023 | 29.22 | 29.37 | 29.20 | 29.28 | 70,199 | -0.09(-0.30%) |
Dec 07, 2023 | 29.33 | 29.43 | 29.29 | 29.37 | 87,766 | +0.08(+0.27%) |
Dec 06, 2023 | 29.44 | 29.48 | 29.26 | 29.29 | 89,048 | -0.02(-0.07%) |
Dec 05, 2023 | 29.28 | 29.36 | 29.20 | 29.31 | 252,825 | -0.18(-0.61%) |
Dec 04, 2023 | 29.59 | 29.65 | 29.47 | 29.49 | 101,181 | -0.29(-0.97%) |
Dec 01, 2023 | 29.50 | 29.80 | 29.49 | 29.78 | 73,866 | +0.14(+0.47%) |
Nov 30, 2023 | 29.66 | 29.70 | 29.49 | 29.64 | 156,648 | +0.07(+0.24%) |
Nov 29, 2023 | 29.65 | 29.75 | 29.55 | 29.57 | 374,718 | -0.18(-0.60%) |
Nov 28, 2023 | 29.63 | 29.80 | 29.62 | 29.75 | 214,201 | +0.22(+0.74%) |
Nov 27, 2023 | 29.51 | 29.55 | 29.46 | 29.53 | 91,753 | -0.07(-0.24%) |
Nov 24, 2023 | 29.52 | 29.64 | 29.51 | 29.60 | 36,958 | +0.03(+0.10%) |
Nov 22, 2023 | 29.64 | 29.65 | 29.50 | 29.57 | 66,797 | -0.07(-0.23%) |
Nov 21, 2023 | 29.76 | 29.82 | 29.63 | 29.64 | 177,074 | -0.16(-0.53%) |
Nov 20, 2023 | 29.61 | 29.85 | 29.59 | 29.80 | 388,386 | +0.38(+1.28%) |
Nov 17, 2023 | 29.42 | 29.48 | 29.38 | 29.42 | 116,332 | +0.04(+0.14%) |
Nov 16, 2023 | 29.44 | 29.57 | 29.36 | 29.38 | 178,618 | -0.26(-0.87%) |
Nov 15, 2023 | 29.61 | 29.83 | 29.61 | 29.64 | 362,492 | +0.16(+0.54%) |
Nov 14, 2023 | 29.21 | 29.56 | 29.21 | 29.48 | 205,655 | +0.67(+2.31%) |
Nov 13, 2023 | 28.71 | 28.94 | 28.69 | 28.81 | 140,992 | +0.01(+0.03%) |
Nov 10, 2023 | 28.63 | 28.85 | 28.62 | 28.80 | 87,836 | +0.22(+0.77%) |
Nov 09, 2023 | 28.80 | 28.93 | 28.55 | 28.58 | 248,934 | -0.23(-0.79%) |
Nov 08, 2023 | 28.92 | 28.97 | 28.79 | 28.81 | 160,184 | -0.16(-0.55%) |
Nov 07, 2023 | 28.88 | 29.06 | 28.80 | 28.97 | 332,800 | -0.06(-0.21%) |
Nov 06, 2023 | 29.08 | 29.17 | 29.01 | 29.03 | 98,506 | +0.17(+0.59%) |
Nov 03, 2023 | 28.72 | 28.95 | 28.70 | 28.86 | 90,611 | +0.47(+1.65%) |
Nov 02, 2023 | 28.27 | 28.42 | 28.24 | 28.39 | 187,976 | +0.49(+1.77%) |
Nov 01, 2023 | 27.68 | 27.95 | 27.66 | 27.90 | 263,141 | +0.26(+0.94%) |
Oct 31, 2023 | 27.56 | 27.74 | 27.47 | 27.64 | 463,803 | -0.11(-0.39%) |
Oct 30, 2023 | 27.83 | 27.89 | 27.65 | 27.75 | 360,389 | +0.30(+1.09%) |
Oct 27, 2023 | 27.66 | 27.72 | 27.43 | 27.45 | 86,786 | -0.07(-0.25%) |
Oct 26, 2023 | 27.41 | 27.60 | 27.39 | 27.52 | 91,331 | -0.06(-0.22%) |
Oct 25, 2023 | 27.68 | 27.76 | 27.56 | 27.58 | 79,863 | -0.31(-1.11%) |
Oct 24, 2023 | 27.66 | 27.97 | 27.66 | 27.89 | 64,062 | +0.31(+1.12%) |
Oct 23, 2023 | 27.46 | 27.69 | 27.38 | 27.58 | 85,810 | -0.08(-0.29%) |
Oct 20, 2023 | 27.73 | 27.81 | 27.63 | 27.66 | 76,658 | -0.32(-1.14%) |
Oct 19, 2023 | 28.02 | 28.11 | 27.92 | 27.98 | 163,200 | -0.12(-0.42%) |
Oct 18, 2023 | 28.25 | 28.29 | 28.06 | 28.10 | 81,564 | -0.44(-1.53%) |
Oct 17, 2023 | 28.36 | 28.67 | 28.36 | 28.53 | 66,452 | -0.04(-0.14%) |
Oct 16, 2023 | 28.41 | 28.64 | 28.38 | 28.57 | 233,763 | +0.19(+0.67%) |
Oct 13, 2023 | 28.46 | 28.57 | 28.36 | 28.39 | 59,265 | -0.15(-0.52%) |
Oct 12, 2023 | 28.77 | 28.78 | 28.46 | 28.53 | 42,220 | -0.24(-0.83%) |
Oct 11, 2023 | 28.77 | 28.85 | 28.66 | 28.77 | 50,206 | +0.11(+0.38%) |
Oct 10, 2023 | 28.48 | 28.70 | 28.46 | 28.66 | 52,219 | +0.37(+1.30%) |
Oct 09, 2023 | 28.09 | 28.34 | 28.07 | 28.30 | 91,799 | -0.11(-0.39%) |
Oct 06, 2023 | 28.02 | 28.51 | 28.02 | 28.41 | 70,006 | +0.34(+1.20%) |
Oct 05, 2023 | 28.00 | 28.13 | 27.90 | 28.07 | 42,164 | +0.09(+0.32%) |
Oct 04, 2023 | 27.98 | 28.04 | 27.86 | 27.98 | 251,263 | -0.08(-0.28%) |
Oct 03, 2023 | 28.12 | 28.24 | 27.99 | 28.06 | 96,337 | -0.32(-1.13%) |