Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.04 | 32.06 | 32.00 | 32.01 | 4,371,288 | -0.09(-0.28%) |
Apr 29, 2024 | 32.16 | 32.16 | 32.06 | 32.10 | 20,447,258 | +0.06(+0.19%) |
Apr 26, 2024 | 32.02 | 32.06 | 32.02 | 32.04 | 4,904,338 | +0.06(+0.19%) |
Apr 25, 2024 | 31.92 | 31.99 | 31.89 | 31.98 | 5,371,728 | -0.05(-0.16%) |
Apr 24, 2024 | 32.06 | 32.06 | 31.98 | 32.03 | 2,068,596 | -0.05(-0.16%) |
Apr 23, 2024 | 32.01 | 32.12 | 31.99 | 32.08 | 2,499,341 | +0.07(+0.22%) |
Apr 22, 2024 | 31.96 | 32.03 | 32.01 | 2,801,881 | +0.05(+0.16%) | |
Apr 19, 2024 | 31.96 | 32.00 | 31.96 | 31.96 | 1,618,055 | +0.02(+0.06%) |
Apr 18, 2024 | 32.04 | 32.04 | 31.93 | 31.94 | 18,194,630 | -0.05(-0.16%) |
Apr 17, 2024 | 32.03 | 32.03 | 31.95 | 31.99 | 1,426,027 | +0.09(+0.28%) |
Apr 16, 2024 | 31.94 | 31.94 | 31.85 | 31.90 | 4,663,900 | -0.07(-0.22%) |
Apr 15, 2024 | 31.98 | 32.01 | 31.94 | 31.97 | 2,419,357 | -0.14(-0.43%) |
Apr 12, 2024 | 32.14 | 32.15 | 32.10 | 32.11 | 1,561,032 | +0.04(+0.12%) |
Apr 11, 2024 | 32.13 | 32.15 | 32.02 | 32.07 | 2,547,133 | +0.01(+0.03%) |
Apr 10, 2024 | 32.20 | 32.20 | 32.04 | 32.06 | 5,945,847 | -0.28(-0.86%) |
Apr 09, 2024 | 32.34 | 32.36 | 32.31 | 32.34 | 2,618,229 | +0.08(+0.25%) |
Apr 08, 2024 | 32.29 | 32.30 | 32.25 | 32.26 | 4,518,640 | -0.03(-0.09%) |
Apr 05, 2024 | 32.36 | 32.36 | 32.29 | 32.29 | 3,427,457 | -0.08(-0.25%) |
Apr 04, 2024 | 32.37 | 32.39 | 32.32 | 32.37 | 2,031,088 | +0.03(+0.09%) |
Apr 03, 2024 | 32.30 | 32.36 | 32.24 | 32.34 | 4,191,498 | +0.02(+0.06%) |
Apr 02, 2024 | 32.27 | 32.32 | 32.23 | 32.32 | 5,169,523 | +0.00(+0.00%) |
Apr 01, 2024 | 32.45 | 32.45 | 32.29 | 32.32 | 2,971,270 | -0.13(-0.40%) |
Mar 28, 2024 | 32.46 | 32.46 | 32.46 | 32.45 | 1,256,488 | -0.04(-0.12%) |
Mar 27, 2024 | 32.45 | 32.49 | 32.40 | 32.49 | 4,069,541 | +0.11(+0.34%) |
Mar 26, 2024 | 32.41 | 32.41 | 32.35 | 32.38 | 1,610,329 | -0.02(-0.06%) |
Mar 25, 2024 | 32.44 | 32.45 | 32.38 | 32.40 | 1,619,695 | -0.04(-0.12%) |
Mar 22, 2024 | 32.47 | 32.47 | 32.43 | 32.44 | 2,057,143 | +0.07(+0.21%) |
Mar 21, 2024 | 32.40 | 32.42 | 32.36 | 32.37 | 2,981,919 | +0.01(+0.03%) |
Mar 20, 2024 | 32.33 | 32.38 | 32.27 | 32.36 | 4,254,794 | +0.07(+0.22%) |
Mar 19, 2024 | 32.26 | 32.32 | 32.25 | 32.29 | 2,633,215 | +0.07(+0.22%) |
Mar 18, 2024 | 32.27 | 32.27 | 32.22 | 32.22 | 1,866,156 | -0.02(-0.06%) |
Mar 15, 2024 | 32.20 | 32.25 | 32.20 | 32.24 | 5,392,989 | +0.00(+0.00%) |
Mar 14, 2024 | 32.32 | 32.32 | 32.24 | 32.24 | 2,939,879 | -0.12(-0.37%) |
Mar 13, 2024 | 32.40 | 32.41 | 32.36 | 32.36 | 2,864,601 | -0.02(-0.06%) |
Mar 12, 2024 | 32.40 | 32.42 | 32.36 | 32.38 | 2,106,155 | -0.05(-0.15%) |
Mar 11, 2024 | 32.45 | 32.48 | 32.42 | 32.43 | 5,512,507 | -0.02(-0.06%) |
Mar 08, 2024 | 32.49 | 32.51 | 32.44 | 32.45 | 4,654,694 | +0.03(+0.09%) |
Mar 07, 2024 | 32.40 | 32.42 | 32.36 | 32.42 | 3,226,759 | +0.09(+0.28%) |
Mar 06, 2024 | 32.31 | 32.41 | 32.31 | 32.33 | 2,914,150 | +0.02(+0.06%) |
Mar 05, 2024 | 32.32 | 32.35 | 32.28 | 32.31 | 3,839,883 | +0.09(+0.28%) |
Mar 04, 2024 | 32.25 | 32.26 | 32.21 | 32.22 | 20,773,076 | -0.05(-0.15%) |
Mar 01, 2024 | 32.20 | 32.28 | 32.08 | 32.27 | 3,680,232 | +0.13(+0.39%) |
Feb 29, 2024 | 32.16 | 32.20 | 32.12 | 32.14 | 7,839,099 | +0.02(+0.06%) |
Feb 28, 2024 | 32.13 | 32.13 | 32.09 | 32.12 | 2,449,461 | +0.02(+0.06%) |
Feb 27, 2024 | 32.13 | 32.14 | 32.09 | 32.10 | 4,424,293 | -0.01(-0.03%) |
Feb 26, 2024 | 32.16 | 32.16 | 32.08 | 32.11 | 3,092,943 | -0.05(-0.15%) |
Feb 23, 2024 | 32.14 | 32.19 | 32.13 | 32.16 | 2,962,378 | +0.03(+0.09%) |
Feb 22, 2024 | 32.14 | 32.18 | 32.11 | 32.13 | 5,710,544 | -0.01(-0.03%) |
Feb 21, 2024 | 32.21 | 32.22 | 32.11 | 32.14 | 5,478,446 | -0.05(-0.15%) |
Feb 20, 2024 | 32.18 | 32.20 | 32.15 | 32.19 | 5,671,940 | +0.07(+0.22%) |
Feb 16, 2024 | 32.11 | 32.13 | 32.08 | 32.12 | 3,369,239 | -0.06(-0.18%) |
Feb 15, 2024 | 32.23 | 32.23 | 32.15 | 32.18 | 5,020,918 | +0.05(+0.15%) |
Feb 14, 2024 | 32.07 | 32.14 | 32.06 | 32.13 | 3,985,766 | +0.11(+0.34%) |
Feb 13, 2024 | 32.14 | 32.14 | 32.02 | 32.02 | 2,567,485 | -0.23(-0.71%) |
Feb 12, 2024 | 32.26 | 32.26 | 32.19 | 32.25 | 4,821,008 | +0.05(+0.15%) |
Feb 09, 2024 | 32.20 | 32.21 | 32.17 | 32.20 | 2,423,882 | -0.02(-0.06%) |
Feb 08, 2024 | 32.27 | 32.27 | 32.20 | 32.22 | 5,559,089 | -0.06(-0.18%) |
Feb 07, 2024 | 32.30 | 32.36 | 32.27 | 32.28 | 3,821,929 | -0.02(-0.06%) |
Feb 06, 2024 | 32.26 | 32.35 | 32.24 | 32.30 | 3,199,583 | +0.09(+0.28%) |
Feb 05, 2024 | 32.29 | 32.29 | 32.19 | 32.21 | 4,504,859 | -0.16(-0.49%) |
Feb 02, 2024 | 32.32 | 32.38 | 32.31 | 32.37 | 3,794,576 | -0.15(-0.46%) |