Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.28 | 32.66 | 31.97 | 32.25 | 674,381 | +0.30(+0.94%) |
Apr 19, 2024 | 31.45 | 32.35 | 31.45 | 31.95 | 720,669 | +0.44(+1.40%) |
Apr 18, 2024 | 31.67 | 32.05 | 31.30 | 31.51 | 772,732 | +0.02(+0.06%) |
Apr 17, 2024 | 31.60 | 31.72 | 31.19 | 31.49 | 626,312 | +0.09(+0.29%) |
Apr 16, 2024 | 31.41 | 31.69 | 31.22 | 31.40 | 527,743 | -0.10(-0.32%) |
Apr 15, 2024 | 31.89 | 32.24 | 31.35 | 31.50 | 383,130 | -0.50(-1.56%) |
Apr 12, 2024 | 32.56 | 32.71 | 31.81 | 32.00 | 407,619 | -0.85(-2.59%) |
Apr 11, 2024 | 33.01 | 33.19 | 32.73 | 32.85 | 436,952 | -0.21(-0.64%) |
Apr 10, 2024 | 32.91 | 33.35 | 32.67 | 33.06 | 610,371 | -0.77(-2.28%) |
Apr 09, 2024 | 33.15 | 33.83 | 32.98 | 33.83 | 586,894 | +0.83(+2.52%) |
Apr 08, 2024 | 32.52 | 33.13 | 32.31 | 33.00 | 615,897 | +0.64(+1.98%) |
Apr 05, 2024 | 32.07 | 32.53 | 32.04 | 32.36 | 352,758 | +0.22(+0.68%) |
Apr 04, 2024 | 32.91 | 33.12 | 32.11 | 32.14 | 420,304 | -0.39(-1.20%) |
Apr 03, 2024 | 32.03 | 32.68 | 32.03 | 32.53 | 372,500 | +0.19(+0.59%) |
Apr 02, 2024 | 32.01 | 32.38 | 31.77 | 32.34 | 639,893 | -0.05(-0.15%) |
Apr 01, 2024 | 33.38 | 33.56 | 32.08 | 32.39 | 604,238 | -0.82(-2.47%) |
Mar 28, 2024 | 32.70 | 33.33 | 33.16 | 33.21 | 658,942 | +0.67(+2.06%) |
Mar 27, 2024 | 32.42 | 32.68 | 32.25 | 32.54 | 415,983 | +0.50(+1.56%) |
Mar 26, 2024 | 32.40 | 32.50 | 31.98 | 32.04 | 276,942 | -0.03(-0.09%) |
Mar 25, 2024 | 32.16 | 32.28 | 31.91 | 32.07 | 372,806 | +0.04(+0.12%) |
Mar 22, 2024 | 32.69 | 32.69 | 31.94 | 32.03 | 256,993 | -0.54(-1.66%) |
Mar 21, 2024 | 32.39 | 32.80 | 32.39 | 32.57 | 452,307 | +0.42(+1.31%) |
Mar 20, 2024 | 31.97 | 32.44 | 31.59 | 32.15 | 451,877 | +0.21(+0.66%) |
Mar 19, 2024 | 31.48 | 32.05 | 31.39 | 31.94 | 493,609 | +0.20(+0.63%) |
Mar 18, 2024 | 31.82 | 32.22 | 31.70 | 31.74 | 537,710 | -0.09(-0.28%) |
Mar 15, 2024 | 31.20 | 31.84 | 31.19 | 31.83 | 1,218,341 | +0.36(+1.14%) |
Mar 14, 2024 | 31.77 | 31.82 | 31.18 | 31.47 | 399,208 | -0.26(-0.82%) |
Mar 13, 2024 | 31.98 | 32.48 | 31.52 | 31.73 | 378,143 | -0.47(-1.46%) |
Mar 12, 2024 | 32.02 | 32.30 | 31.88 | 32.20 | 297,106 | +0.05(+0.16%) |
Mar 11, 2024 | 31.93 | 32.37 | 31.75 | 32.15 | 321,845 | +0.06(+0.19%) |
Mar 08, 2024 | 31.85 | 32.57 | 31.85 | 32.09 | 481,740 | +0.58(+1.84%) |
Mar 07, 2024 | 31.53 | 31.72 | 31.20 | 31.51 | 436,875 | +0.26(+0.83%) |
Mar 06, 2024 | 31.44 | 31.70 | 31.22 | 31.25 | 321,220 | +0.15(+0.48%) |
Mar 05, 2024 | 31.55 | 31.68 | 30.82 | 31.10 | 661,128 | -0.84(-2.63%) |
Mar 04, 2024 | 32.23 | 32.42 | 31.69 | 31.94 | 551,340 | -0.19(-0.59%) |
Mar 01, 2024 | 33.10 | 33.26 | 31.85 | 32.13 | 838,117 | -0.78(-2.37%) |
Feb 29, 2024 | 31.54 | 33.43 | 31.40 | 32.91 | 1,100,804 | +1.94(+6.26%) |
Feb 28, 2024 | 30.80 | 31.34 | 30.63 | 30.97 | 503,138 | -0.25(-0.80%) |
Feb 27, 2024 | 31.22 | 31.30 | 30.98 | 31.22 | 589,887 | +0.20(+0.64%) |
Feb 26, 2024 | 30.88 | 31.39 | 30.79 | 31.02 | 587,431 | +0.12(+0.39%) |
Feb 23, 2024 | 30.71 | 31.15 | 30.61 | 30.90 | 447,489 | +0.34(+1.11%) |
Feb 22, 2024 | 30.33 | 30.59 | 30.02 | 30.56 | 689,105 | +0.25(+0.82%) |
Feb 21, 2024 | 30.25 | 30.42 | 29.98 | 30.31 | 451,677 | -0.25(-0.82%) |
Feb 20, 2024 | 30.35 | 30.77 | 30.31 | 30.56 | 415,033 | -0.27(-0.88%) |
Feb 16, 2024 | 31.49 | 31.62 | 30.82 | 30.83 | 488,114 | -1.01(-3.17%) |
Feb 15, 2024 | 31.65 | 31.88 | 31.07 | 31.84 | 584,577 | +0.52(+1.66%) |
Feb 14, 2024 | 30.46 | 31.39 | 30.36 | 31.32 | 724,327 | +1.31(+4.37%) |
Feb 13, 2024 | 29.90 | 30.45 | 29.64 | 30.01 | 954,846 | -1.08(-3.47%) |
Feb 12, 2024 | 30.45 | 31.26 | 30.45 | 31.09 | 529,204 | +0.53(+1.73%) |
Feb 09, 2024 | 29.80 | 30.64 | 29.72 | 30.56 | 498,710 | +0.83(+2.79%) |
Feb 08, 2024 | 28.95 | 29.76 | 28.93 | 29.73 | 993,789 | +0.62(+2.13%) |
Feb 07, 2024 | 29.40 | 29.62 | 29.00 | 29.11 | 682,464 | -0.10(-0.34%) |
Feb 06, 2024 | 28.98 | 29.26 | 28.87 | 29.21 | 548,237 | +0.29(+1.00%) |
Feb 05, 2024 | 29.18 | 29.28 | 28.79 | 28.92 | 610,886 | -0.56(-1.90%) |
Feb 02, 2024 | 29.38 | 29.81 | 29.07 | 29.48 | 831,910 | -0.23(-0.77%) |