Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.53 | 31.02 | 30.51 | 30.90 | 1,506,020 | +0.22(+0.72%) |
Apr 24, 2024 | 30.51 | 30.78 | 30.39 | 30.68 | 1,011,500 | -0.01(-0.03%) |
Apr 23, 2024 | 30.35 | 30.70 | 30.30 | 30.69 | 1,604,284 | +0.43(+1.42%) |
Apr 22, 2024 | 30.57 | 30.62 | 29.66 | 30.26 | 2,521,548 | -0.16(-0.53%) |
Apr 19, 2024 | 30.00 | 30.52 | 30.00 | 30.42 | 1,141,442 | +0.44(+1.47%) |
Apr 18, 2024 | 30.05 | 30.12 | 29.84 | 29.98 | 1,441,846 | +0.02(+0.07%) |
Apr 17, 2024 | 30.23 | 30.31 | 29.88 | 29.96 | 1,733,856 | -0.15(-0.50%) |
Apr 16, 2024 | 30.26 | 30.28 | 30.03 | 30.11 | 950,073 | -0.22(-0.73%) |
Apr 15, 2024 | 30.71 | 30.71 | 30.18 | 30.33 | 1,113,008 | -0.17(-0.56%) |
Apr 12, 2024 | 30.65 | 30.77 | 30.29 | 30.50 | 1,159,004 | -0.18(-0.59%) |
Apr 11, 2024 | 30.82 | 30.89 | 30.55 | 30.68 | 1,104,398 | -0.12(-0.39%) |
Apr 10, 2024 | 31.50 | 31.53 | 30.58 | 30.80 | 1,260,293 | -1.06(-3.33%) |
Apr 09, 2024 | 31.93 | 32.00 | 31.63 | 31.86 | 986,547 | -0.13(-0.41%) |
Apr 08, 2024 | 31.85 | 32.00 | 31.69 | 31.99 | 1,127,122 | +0.04(+0.13%) |
Apr 05, 2024 | 31.17 | 31.99 | 31.14 | 31.95 | 1,474,035 | +0.74(+2.37%) |
Apr 04, 2024 | 31.42 | 31.63 | 31.09 | 31.21 | 1,057,194 | -0.03(-0.10%) |
Apr 03, 2024 | 31.05 | 31.57 | 30.96 | 31.24 | 1,101,763 | +0.16(+0.51%) |
Apr 02, 2024 | 31.67 | 31.78 | 30.98 | 31.08 | 1,874,618 | -0.74(-2.33%) |
Apr 01, 2024 | 31.71 | 31.92 | 31.43 | 31.82 | 1,264,866 | +0.15(+0.47%) |
Mar 28, 2024 | 31.06 | 31.70 | 31.03 | 31.67 | 1,694,682 | +0.62(+2.00%) |
Mar 27, 2024 | 31.09 | 31.34 | 30.84 | 31.05 | 1,422,473 | +0.24(+0.78%) |
Mar 26, 2024 | 30.98 | 31.02 | 30.81 | 30.81 | 1,245,308 | -0.18(-0.58%) |
Mar 25, 2024 | 31.06 | 31.12 | 30.85 | 30.99 | 1,227,234 | +0.01(+0.03%) |
Mar 22, 2024 | 31.42 | 31.52 | 30.84 | 30.98 | 2,386,300 | -0.24(-0.77%) |
Mar 21, 2024 | 31.27 | 31.34 | 30.83 | 31.22 | 1,272,355 | +0.01(+0.03%) |
Mar 20, 2024 | 30.87 | 31.23 | 30.73 | 31.21 | 1,192,733 | +0.25(+0.81%) |
Mar 19, 2024 | 30.80 | 31.16 | 30.80 | 30.96 | 1,284,316 | +0.13(+0.42%) |
Mar 18, 2024 | 30.76 | 31.07 | 30.70 | 30.83 | 1,519,582 | +0.07(+0.23%) |
Mar 15, 2024 | 30.60 | 31.00 | 30.57 | 30.76 | 3,048,357 | -0.12(-0.39%) |
Mar 14, 2024 | 30.94 | 30.99 | 30.65 | 30.88 | 1,113,157 | -0.15(-0.48%) |
Mar 13, 2024 | 31.08 | 31.55 | 31.02 | 31.03 | 1,971,611 | -0.03(-0.10%) |
Mar 12, 2024 | 30.82 | 31.20 | 30.78 | 31.06 | 1,044,411 | +0.14(+0.45%) |
Mar 11, 2024 | 30.70 | 31.08 | 30.68 | 30.92 | 1,011,351 | +0.18(+0.59%) |
Mar 08, 2024 | 30.75 | 30.90 | 30.64 | 30.74 | 1,190,927 | +0.15(+0.49%) |
Mar 07, 2024 | 31.02 | 31.13 | 30.51 | 30.59 | 1,248,879 | -0.34(-1.10%) |
Mar 06, 2024 | 30.96 | 31.06 | 30.49 | 30.93 | 1,899,527 | +0.03(+0.10%) |
Mar 05, 2024 | 31.42 | 31.50 | 30.84 | 30.90 | 1,398,146 | -0.59(-1.87%) |
Mar 04, 2024 | 31.00 | 31.55 | 30.89 | 31.49 | 1,592,447 | +0.49(+1.58%) |
Mar 01, 2024 | 31.08 | 31.34 | 30.77 | 31.00 | 1,566,954 | -0.12(-0.39%) |
Feb 29, 2024 | 31.62 | 31.78 | 31.06 | 31.12 | 2,323,055 | -0.41(-1.30%) |
Feb 28, 2024 | 31.12 | 31.56 | 30.92 | 31.53 | 2,283,701 | +0.28(+0.90%) |
Feb 27, 2024 | 31.32 | 31.41 | 30.97 | 31.25 | 2,033,266 | +0.02(+0.06%) |
Feb 26, 2024 | 31.37 | 31.46 | 31.03 | 31.23 | 1,464,310 | +0.11(+0.35%) |
Feb 23, 2024 | 31.38 | 31.45 | 31.10 | 31.12 | 925,310 | -0.22(-0.70%) |
Feb 22, 2024 | 31.23 | 31.43 | 30.99 | 31.34 | 1,045,988 | +0.07(+0.22%) |
Feb 21, 2024 | 31.42 | 31.65 | 31.23 | 31.27 | 1,490,973 | -0.08(-0.26%) |
Feb 20, 2024 | 30.84 | 31.42 | 30.79 | 31.35 | 1,980,763 | +0.40(+1.29%) |
Feb 16, 2024 | 30.64 | 31.17 | 30.38 | 30.95 | 2,520,043 | +0.18(+0.58%) |
Feb 15, 2024 | 30.97 | 31.09 | 30.46 | 30.77 | 1,949,630 | -0.15(-0.49%) |
Feb 14, 2024 | 31.00 | 31.27 | 30.87 | 30.92 | 1,998,304 | +0.11(+0.36%) |
Feb 13, 2024 | 30.38 | 30.92 | 30.25 | 30.81 | 2,713,070 | -0.02(-0.06%) |
Feb 12, 2024 | 30.71 | 31.02 | 30.32 | 30.83 | 2,491,447 | -0.11(-0.36%) |
Feb 09, 2024 | 29.86 | 30.96 | 29.60 | 30.94 | 4,569,730 | +1.03(+3.44%) |
Feb 08, 2024 | 29.17 | 30.20 | 29.17 | 29.91 | 4,418,932 | +1.82(+6.48%) |
Feb 07, 2024 | 27.96 | 28.29 | 27.74 | 28.09 | 3,400,198 | +0.12(+0.43%) |
Feb 06, 2024 | 27.95 | 28.34 | 27.86 | 27.97 | 2,476,478 | +0.04(+0.14%) |
Feb 05, 2024 | 27.92 | 28.10 | 27.53 | 27.93 | 2,889,845 | -0.27(-0.96%) |
Feb 02, 2024 | 28.73 | 28.74 | 27.94 | 28.20 | 3,017,823 | -0.65(-2.25%) |