Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 30.48 | 30.61 | 30.21 | 30.37 | 4,163,844 | -0.13(-0.43%) |
Apr 19, 2024 | 30.40 | 30.53 | 30.26 | 30.50 | 1,843,773 | +0.06(+0.20%) |
Apr 18, 2024 | 30.49 | 30.68 | 30.25 | 30.44 | 1,350,342 | +0.08(+0.26%) |
Apr 17, 2024 | 30.99 | 31.08 | 30.34 | 30.36 | 1,857,024 | -0.43(-1.40%) |
Apr 16, 2024 | 30.77 | 31.13 | 30.55 | 30.79 | 3,036,414 | -0.10(-0.32%) |
Apr 15, 2024 | 31.44 | 31.75 | 30.71 | 30.89 | 2,855,238 | -0.41(-1.31%) |
Apr 12, 2024 | 31.77 | 31.80 | 30.88 | 31.30 | 3,000,870 | -0.72(-2.25%) |
Apr 11, 2024 | 32.68 | 32.83 | 31.86 | 32.02 | 2,127,181 | -0.37(-1.14%) |
Apr 10, 2024 | 31.97 | 32.43 | 31.80 | 32.39 | 2,233,777 | -0.46(-1.40%) |
Apr 09, 2024 | 32.42 | 33.02 | 32.35 | 32.85 | 2,900,488 | +0.61(+1.89%) |
Apr 08, 2024 | 32.31 | 32.53 | 31.70 | 32.24 | 4,062,653 | -0.07(-0.22%) |
Apr 05, 2024 | 31.89 | 32.49 | 31.86 | 32.31 | 3,348,568 | +0.39(+1.22%) |
Apr 04, 2024 | 32.05 | 32.43 | 31.77 | 31.92 | 3,130,695 | +0.07(+0.22%) |
Apr 03, 2024 | 32.30 | 32.42 | 31.70 | 31.85 | 2,310,922 | +0.02(+0.06%) |
Apr 02, 2024 | 31.81 | 32.44 | 31.50 | 31.83 | 47,727,352 | -0.42(-1.30%) |
Apr 01, 2024 | 33.22 | 33.22 | 31.91 | 32.25 | 2,410,151 | -0.94(-2.83%) |
Mar 28, 2024 | 33.00 | 33.23 | 33.23 | 33.19 | 2,604,965 | -0.12(-0.36%) |
Mar 27, 2024 | 32.72 | 33.35 | 32.57 | 33.31 | 2,224,774 | +0.97(+3.00%) |
Mar 26, 2024 | 32.75 | 32.87 | 32.34 | 32.34 | 1,559,914 | -0.34(-1.04%) |
Mar 25, 2024 | 32.70 | 32.94 | 32.39 | 32.68 | 1,131,942 | +0.09(+0.27%) |
Mar 22, 2024 | 33.29 | 33.35 | 32.47 | 32.59 | 1,789,479 | -0.70(-2.09%) |
Mar 21, 2024 | 33.14 | 33.55 | 32.97 | 33.29 | 2,692,778 | +0.15(+0.45%) |
Mar 20, 2024 | 32.91 | 33.14 | 32.55 | 33.14 | 3,605,486 | +0.19(+0.57%) |
Mar 19, 2024 | 32.87 | 33.06 | 32.70 | 32.95 | 9,376,477 | +0.13(+0.39%) |
Mar 18, 2024 | 32.81 | 32.96 | 32.52 | 32.82 | 1,270,941 | +0.14(+0.43%) |
Mar 15, 2024 | 32.54 | 32.87 | 32.40 | 32.68 | 4,847,650 | -0.14(-0.42%) |
Mar 14, 2024 | 33.92 | 33.99 | 32.56 | 32.82 | 1,787,731 | -1.14(-3.37%) |
Mar 13, 2024 | 33.52 | 34.11 | 33.52 | 33.96 | 2,229,922 | +0.52(+1.55%) |
Mar 12, 2024 | 33.78 | 33.86 | 33.24 | 33.44 | 3,502,975 | -0.26(-0.77%) |
Mar 11, 2024 | 33.58 | 33.89 | 33.40 | 33.70 | 1,447,988 | +0.12(+0.36%) |
Mar 08, 2024 | 33.44 | 33.80 | 33.29 | 33.58 | 1,569,495 | +0.33(+0.99%) |
Mar 07, 2024 | 33.45 | 33.52 | 32.93 | 33.26 | 1,719,682 | +0.01(+0.03%) |
Mar 06, 2024 | 33.26 | 33.50 | 33.05 | 33.25 | 1,598,199 | +0.14(+0.42%) |
Mar 05, 2024 | 32.92 | 33.30 | 32.89 | 33.11 | 1,762,117 | -0.01(-0.03%) |
Mar 04, 2024 | 32.88 | 33.17 | 32.50 | 33.12 | 1,573,080 | +0.01(+0.03%) |
Mar 01, 2024 | 32.83 | 33.36 | 32.02 | 33.11 | 2,687,733 | +0.59(+1.81%) |
Feb 29, 2024 | 34.06 | 34.74 | 32.04 | 32.52 | 4,441,320 | -0.62(-1.86%) |
Feb 28, 2024 | 33.31 | 33.31 | 32.62 | 33.14 | 3,274,986 | -0.38(-1.13%) |
Feb 27, 2024 | 33.73 | 33.86 | 33.22 | 33.51 | 2,002,765 | -0.01(-0.03%) |
Feb 26, 2024 | 33.83 | 34.05 | 33.24 | 33.52 | 1,650,302 | -0.22(-0.65%) |
Feb 23, 2024 | 33.39 | 33.90 | 32.93 | 33.74 | 2,151,531 | +0.34(+1.01%) |
Feb 22, 2024 | 32.99 | 33.54 | 32.74 | 33.40 | 1,741,017 | +0.49(+1.48%) |
Feb 21, 2024 | 33.27 | 33.43 | 32.49 | 32.92 | 2,229,389 | -0.67(-1.99%) |
Feb 20, 2024 | 33.17 | 33.79 | 33.16 | 33.58 | 2,919,396 | +0.17(+0.51%) |
Feb 16, 2024 | 33.40 | 33.75 | 32.99 | 33.41 | 2,650,254 | -0.28(-0.83%) |
Feb 15, 2024 | 32.89 | 33.71 | 32.55 | 33.69 | 6,333,184 | +1.19(+3.67%) |
Feb 14, 2024 | 32.46 | 32.78 | 32.20 | 32.50 | 5,033,204 | +0.21(+0.65%) |
Feb 13, 2024 | 32.80 | 33.20 | 31.97 | 32.29 | 2,438,742 | -1.06(-3.19%) |
Feb 12, 2024 | 32.61 | 33.44 | 32.61 | 33.35 | 3,198,470 | +0.73(+2.23%) |
Feb 09, 2024 | 32.99 | 33.00 | 32.57 | 32.63 | 3,452,600 | -0.37(-1.12%) |
Feb 08, 2024 | 32.41 | 33.27 | 32.05 | 33.00 | 4,684,882 | -0.55(-1.63%) |
Feb 07, 2024 | 34.15 | 34.16 | 33.37 | 33.54 | 3,567,302 | -0.45(-1.32%) |
Feb 06, 2024 | 33.28 | 34.04 | 33.07 | 33.99 | 7,565,404 | +0.83(+2.49%) |
Feb 05, 2024 | 33.81 | 34.04 | 33.15 | 33.17 | 4,414,357 | -0.86(-2.52%) |
Feb 02, 2024 | 34.05 | 34.28 | 33.35 | 34.02 | 7,961,801 | -0.51(-1.47%) |