Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.07 | 31.21 | 30.89 | 31.08 | 5,446,894 | -0.26(-0.83%) |
Apr 24, 2024 | 31.29 | 31.40 | 31.21 | 31.34 | 4,856,968 | -0.01(-0.03%) |
Apr 23, 2024 | 31.06 | 31.38 | 31.03 | 31.35 | 3,229,780 | +0.30(+0.97%) |
Apr 22, 2024 | 30.88 | 31.10 | 30.86 | 31.05 | 3,776,208 | +0.15(+0.49%) |
Apr 19, 2024 | 30.74 | 30.93 | 30.73 | 30.90 | 3,329,477 | +0.18(+0.59%) |
Apr 18, 2024 | 30.81 | 30.89 | 30.69 | 30.72 | 5,024,036 | -0.07(-0.23%) |
Apr 17, 2024 | 30.89 | 31.04 | 30.77 | 30.79 | 5,581,943 | +0.14(+0.46%) |
Apr 16, 2024 | 30.60 | 30.85 | 30.56 | 30.65 | 6,998,193 | -0.07(-0.21%) |
Apr 15, 2024 | 31.22 | 31.30 | 30.70 | 30.71 | 12,486,858 | -0.54(-1.71%) |
Apr 12, 2024 | 31.41 | 31.49 | 31.25 | 31.25 | 4,782,349 | -0.22(-0.70%) |
Apr 11, 2024 | 31.57 | 31.61 | 31.28 | 31.47 | 6,223,834 | -0.03(-0.10%) |
Apr 10, 2024 | 31.78 | 31.84 | 31.38 | 31.50 | 10,950,075 | -0.50(-1.56%) |
Apr 09, 2024 | 32.09 | 32.12 | 31.98 | 32.00 | 2,857,378 | +0.00(+0.00%) |
Apr 08, 2024 | 31.99 | 32.09 | 31.98 | 32.00 | 2,809,997 | -0.06(-0.19%) |
Apr 05, 2024 | 32.03 | 32.14 | 31.98 | 32.06 | 3,509,263 | -0.02(-0.06%) |
Apr 04, 2024 | 32.09 | 32.20 | 32.01 | 32.08 | 6,909,999 | +0.08(+0.25%) |
Apr 03, 2024 | 31.81 | 32.01 | 31.76 | 32.00 | 5,300,985 | +0.10(+0.31%) |
Apr 02, 2024 | 31.95 | 31.99 | 31.77 | 31.90 | 5,139,869 | -0.23(-0.73%) |
Apr 01, 2024 | 32.13 | 32.22 | 31.90 | 32.13 | 12,384,476 | +0.06(+0.19%) |
Mar 28, 2024 | 32.31 | 32.19 | 32.04 | 32.07 | 5,400,169 | -0.18(-0.56%) |
Mar 27, 2024 | 32.14 | 32.30 | 32.06 | 32.25 | 3,919,156 | +0.16(+0.50%) |
Mar 26, 2024 | 32.11 | 32.22 | 32.06 | 32.09 | 3,320,727 | -0.02(-0.06%) |
Mar 25, 2024 | 32.38 | 32.38 | 32.08 | 32.11 | 3,528,814 | -0.15(-0.46%) |
Mar 22, 2024 | 32.46 | 32.50 | 32.26 | 32.26 | 3,329,708 | -0.12(-0.37%) |
Mar 21, 2024 | 32.42 | 32.48 | 32.33 | 32.38 | 6,280,465 | +0.09(+0.28%) |
Mar 20, 2024 | 32.17 | 32.29 | 32.06 | 32.29 | 4,492,347 | +0.16(+0.50%) |
Mar 19, 2024 | 32.01 | 32.14 | 31.95 | 32.13 | 4,874,822 | +0.15(+0.47%) |
Mar 18, 2024 | 31.97 | 32.02 | 31.86 | 31.98 | 4,340,181 | +0.04(+0.12%) |
Mar 15, 2024 | 31.86 | 31.94 | 31.81 | 31.94 | 4,674,985 | +0.07(+0.22%) |
Mar 14, 2024 | 32.07 | 32.10 | 31.87 | 31.87 | 5,237,590 | -0.26(-0.81%) |
Mar 13, 2024 | 32.05 | 32.19 | 32.04 | 32.13 | 5,101,828 | +0.04(+0.12%) |
Mar 12, 2024 | 32.00 | 32.10 | 31.93 | 32.09 | 4,726,369 | +0.08(+0.25%) |
Mar 11, 2024 | 32.10 | 32.13 | 32.01 | 32.01 | 2,469,837 | -0.06(-0.19%) |
Mar 08, 2024 | 32.05 | 32.13 | 32.05 | 32.07 | 3,345,922 | +0.03(+0.11%) |
Mar 07, 2024 | 32.06 | 32.06 | 31.97 | 32.04 | 5,042,298 | +0.15(+0.47%) |
Mar 06, 2024 | 31.85 | 31.97 | 31.81 | 31.89 | 5,307,447 | +0.08(+0.27%) |
Mar 05, 2024 | 31.70 | 31.81 | 31.64 | 31.81 | 4,279,636 | +0.13(+0.42%) |
Mar 04, 2024 | 31.72 | 31.82 | 31.67 | 31.67 | 4,229,160 | -0.11(-0.34%) |
Mar 01, 2024 | 31.91 | 31.91 | 31.67 | 31.78 | 5,485,618 | -0.07(-0.23%) |
Feb 29, 2024 | 31.82 | 31.90 | 31.70 | 31.85 | 4,239,970 | +0.16(+0.50%) |
Feb 28, 2024 | 31.67 | 31.79 | 31.64 | 31.70 | 3,362,282 | +0.04(+0.13%) |
Feb 27, 2024 | 31.75 | 31.77 | 31.62 | 31.66 | 2,894,224 | -0.08(-0.25%) |
Feb 26, 2024 | 31.90 | 31.90 | 31.70 | 31.74 | 4,168,860 | -0.11(-0.34%) |
Feb 23, 2024 | 31.67 | 31.85 | 31.61 | 31.84 | 4,671,955 | +0.25(+0.78%) |
Feb 22, 2024 | 31.53 | 31.62 | 31.50 | 31.60 | 3,402,876 | +0.17(+0.54%) |
Feb 21, 2024 | 31.56 | 31.61 | 31.38 | 31.43 | 3,821,537 | -0.08(-0.25%) |
Feb 20, 2024 | 31.43 | 31.58 | 31.38 | 31.51 | 3,571,017 | +0.06(+0.19%) |
Feb 16, 2024 | 31.45 | 31.53 | 31.41 | 31.45 | 3,180,050 | -0.12(-0.38%) |
Feb 15, 2024 | 31.55 | 31.65 | 31.43 | 31.57 | 4,332,269 | +0.11(+0.35%) |
Feb 14, 2024 | 31.36 | 31.52 | 31.36 | 31.46 | 3,935,907 | +0.15(+0.47%) |
Feb 13, 2024 | 31.51 | 31.52 | 31.24 | 31.31 | 5,487,887 | -0.46(-1.43%) |
Feb 12, 2024 | 31.68 | 31.78 | 31.64 | 31.77 | 5,356,740 | +0.13(+0.41%) |
Feb 09, 2024 | 31.47 | 31.67 | 31.40 | 31.64 | 3,572,768 | +0.15(+0.47%) |
Feb 08, 2024 | 31.37 | 31.49 | 31.28 | 31.49 | 4,686,881 | +0.11(+0.35%) |
Feb 07, 2024 | 31.48 | 31.48 | 31.28 | 31.38 | 3,964,206 | +0.02(+0.06%) |
Feb 06, 2024 | 31.33 | 31.42 | 31.29 | 31.36 | 4,770,659 | +0.05(+0.16%) |
Feb 05, 2024 | 31.56 | 31.56 | 31.28 | 31.31 | 4,920,545 | -0.34(-1.08%) |
Feb 02, 2024 | 31.61 | 31.68 | 31.56 | 31.65 | 4,829,651 | -0.13(-0.42%) |