Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.25 | 32.79 | 31.89 | 32.40 | 395,755 | +0.60(+1.88%) |
Apr 29, 2024 | 31.95 | 32.14 | 31.77 | 31.80 | 284,342 | -0.07(-0.21%) |
Apr 26, 2024 | 31.60 | 31.97 | 31.59 | 31.87 | 217,929 | +0.37(+1.18%) |
Apr 25, 2024 | 31.41 | 31.61 | 31.32 | 31.50 | 199,693 | -0.05(-0.16%) |
Apr 24, 2024 | 31.32 | 31.56 | 31.16 | 31.55 | 184,004 | +0.11(+0.34%) |
Apr 23, 2024 | 31.24 | 31.55 | 31.21 | 31.44 | 159,406 | +0.19(+0.60%) |
Apr 22, 2024 | 31.16 | 31.36 | 31.03 | 31.25 | 206,962 | +0.13(+0.41%) |
Apr 19, 2024 | 30.58 | 31.21 | 30.58 | 31.12 | 396,586 | +0.30(+0.98%) |
Apr 18, 2024 | 30.75 | 31.00 | 30.71 | 30.82 | 219,471 | +0.09(+0.29%) |
Apr 17, 2024 | 30.65 | 30.84 | 30.43 | 30.73 | 156,784 | +0.27(+0.89%) |
Apr 16, 2024 | 30.54 | 30.77 | 30.43 | 30.46 | 157,272 | -0.24(-0.79%) |
Apr 15, 2024 | 30.89 | 30.89 | 30.44 | 30.70 | 198,123 | -0.06(-0.19%) |
Apr 12, 2024 | 30.96 | 31.02 | 30.60 | 30.76 | 399,546 | -0.30(-0.97%) |
Apr 11, 2024 | 30.70 | 31.06 | 30.55 | 31.06 | 299,375 | +0.57(+1.88%) |
Apr 10, 2024 | 31.40 | 31.44 | 30.30 | 30.49 | 399,970 | -1.34(-4.22%) |
Apr 09, 2024 | 31.30 | 31.84 | 31.30 | 31.83 | 405,909 | +0.58(+1.87%) |
Apr 08, 2024 | 31.09 | 31.31 | 30.99 | 31.25 | 248,132 | +0.20(+0.66%) |
Apr 05, 2024 | 30.65 | 31.20 | 30.54 | 31.04 | 362,575 | +0.40(+1.30%) |
Apr 04, 2024 | 31.01 | 31.20 | 30.50 | 30.65 | 236,046 | -0.10(-0.32%) |
Apr 03, 2024 | 30.84 | 30.95 | 30.67 | 30.74 | 247,553 | -0.11(-0.35%) |
Apr 02, 2024 | 31.33 | 31.33 | 30.77 | 30.85 | 345,276 | -0.59(-1.89%) |
Apr 01, 2024 | 31.74 | 31.74 | 31.39 | 31.44 | 337,187 | -0.18(-0.58%) |
Mar 28, 2024 | 31.73 | 31.64 | 31.48 | 31.63 | 767,616 | +0.03(+0.09%) |
Mar 27, 2024 | 31.56 | 31.64 | 31.55 | 31.60 | 366,392 | +0.27(+0.87%) |
Mar 26, 2024 | 31.82 | 31.86 | 31.30 | 31.33 | 376,851 | -0.36(-1.14%) |
Mar 25, 2024 | 31.74 | 31.84 | 31.65 | 31.69 | 311,760 | +0.00(+0.00%) |
Mar 22, 2024 | 32.10 | 32.16 | 31.60 | 31.69 | 343,457 | -0.30(-0.94%) |
Mar 21, 2024 | 31.83 | 32.05 | 31.69 | 31.99 | 236,678 | +0.29(+0.92%) |
Mar 20, 2024 | 31.20 | 31.71 | 31.15 | 31.70 | 227,757 | +0.30(+0.96%) |
Mar 19, 2024 | 31.18 | 31.48 | 30.94 | 31.39 | 266,913 | +0.20(+0.65%) |
Mar 18, 2024 | 31.17 | 31.40 | 31.09 | 31.19 | 259,197 | +0.06(+0.19%) |
Mar 15, 2024 | 30.71 | 31.16 | 30.71 | 31.13 | 533,053 | +0.15(+0.47%) |
Mar 14, 2024 | 31.17 | 31.21 | 30.79 | 30.99 | 266,754 | -0.33(-1.05%) |
Mar 13, 2024 | 31.22 | 31.50 | 31.22 | 31.32 | 330,789 | +0.07(+0.22%) |
Mar 12, 2024 | 30.99 | 31.27 | 30.95 | 31.25 | 176,977 | +0.10(+0.31%) |
Mar 11, 2024 | 31.25 | 31.28 | 31.05 | 31.15 | 142,159 | -0.05(-0.15%) |
Mar 08, 2024 | 31.07 | 31.21 | 30.97 | 31.20 | 237,077 | +0.37(+1.19%) |
Mar 07, 2024 | 30.88 | 30.94 | 30.72 | 30.83 | 248,908 | +0.15(+0.50%) |
Mar 06, 2024 | 30.78 | 30.98 | 30.66 | 30.68 | 314,539 | -0.01(-0.03%) |
Mar 05, 2024 | 30.78 | 30.93 | 30.62 | 30.69 | 207,759 | -0.17(-0.56%) |
Mar 04, 2024 | 30.43 | 30.86 | 30.25 | 30.86 | 301,931 | +0.44(+1.43%) |
Mar 01, 2024 | 30.37 | 30.64 | 30.22 | 30.43 | 300,635 | +0.00(+0.00%) |
Feb 29, 2024 | 30.85 | 30.85 | 30.35 | 30.43 | 463,515 | -0.14(-0.47%) |
Feb 28, 2024 | 30.47 | 30.89 | 30.44 | 30.57 | 374,853 | -0.08(-0.25%) |
Feb 27, 2024 | 30.60 | 30.80 | 30.56 | 30.65 | 318,598 | +0.25(+0.83%) |
Feb 26, 2024 | 30.69 | 30.86 | 30.36 | 30.40 | 353,620 | -0.40(-1.29%) |
Feb 23, 2024 | 31.09 | 31.12 | 30.80 | 30.80 | 205,731 | -0.26(-0.84%) |
Feb 22, 2024 | 31.01 | 31.10 | 30.82 | 31.06 | 250,336 | -0.10(-0.31%) |
Feb 21, 2024 | 30.92 | 31.28 | 30.78 | 31.15 | 265,136 | +0.28(+0.91%) |
Feb 20, 2024 | 30.21 | 31.20 | 30.18 | 30.87 | 375,811 | +0.58(+1.92%) |
Feb 16, 2024 | 29.73 | 30.43 | 29.41 | 30.29 | 454,731 | +0.04(+0.13%) |
Feb 15, 2024 | 29.90 | 30.28 | 29.90 | 30.25 | 253,160 | +0.47(+1.58%) |
Feb 14, 2024 | 29.74 | 29.93 | 29.58 | 29.78 | 233,215 | +0.25(+0.85%) |
Feb 13, 2024 | 29.39 | 29.66 | 29.18 | 29.53 | 592,926 | -0.48(-1.60%) |
Feb 12, 2024 | 29.90 | 30.17 | 29.83 | 30.01 | 394,927 | +0.18(+0.61%) |
Feb 09, 2024 | 29.41 | 29.83 | 29.24 | 29.83 | 271,369 | +0.37(+1.27%) |
Feb 08, 2024 | 29.13 | 29.54 | 29.13 | 29.46 | 290,487 | +0.32(+1.09%) |
Feb 07, 2024 | 29.32 | 29.42 | 29.13 | 29.14 | 261,491 | -0.20(-0.69%) |
Feb 06, 2024 | 29.32 | 29.56 | 29.26 | 29.34 | 301,872 | +0.02(+0.07%) |
Feb 05, 2024 | 29.58 | 29.58 | 29.32 | 29.32 | 286,156 | -0.43(-1.45%) |
Feb 02, 2024 | 29.93 | 30.02 | 29.48 | 29.75 | 287,450 | -0.50(-1.65%) |