Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 31.29 | 31.41 | 31.00 | 31.16 | 2,134,225 | -0.04(-0.13%) |
Apr 16, 2024 | 31.36 | 31.55 | 31.18 | 31.20 | 1,537,798 | -0.27(-0.86%) |
Apr 15, 2024 | 31.85 | 32.01 | 31.35 | 31.47 | 2,872,431 | -0.12(-0.38%) |
Apr 12, 2024 | 31.80 | 31.96 | 31.43 | 31.59 | 2,222,683 | -0.36(-1.13%) |
Apr 11, 2024 | 31.86 | 32.17 | 31.71 | 31.95 | 1,851,247 | +0.05(+0.16%) |
Apr 10, 2024 | 31.73 | 32.06 | 31.52 | 31.90 | 1,845,877 | -0.31(-0.96%) |
Apr 09, 2024 | 32.50 | 32.53 | 31.80 | 32.21 | 4,245,593 | -0.32(-0.98%) |
Apr 08, 2024 | 32.16 | 32.56 | 31.92 | 32.53 | 3,824,054 | +0.31(+0.96%) |
Apr 05, 2024 | 31.48 | 32.35 | 31.47 | 32.22 | 2,565,258 | +0.66(+2.09%) |
Apr 04, 2024 | 32.33 | 32.81 | 31.47 | 31.56 | 2,712,274 | -0.67(-2.08%) |
Apr 03, 2024 | 31.81 | 32.31 | 31.71 | 32.23 | 2,308,080 | +0.27(+0.84%) |
Apr 02, 2024 | 32.05 | 32.23 | 31.69 | 31.96 | 2,075,161 | -0.31(-0.96%) |
Apr 01, 2024 | 32.42 | 32.57 | 31.89 | 32.27 | 2,772,283 | -0.25(-0.77%) |
Mar 28, 2024 | 32.26 | 32.54 | 32.53 | 32.52 | 3,844,507 | +0.46(+1.43%) |
Mar 27, 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 2,773,117 | +0.98(+3.15%) |
Mar 26, 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 2,735,128 | +0.31(+1.01%) |
Mar 25, 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 3,891,040 | -0.19(-0.61%) |
Mar 22, 2024 | 31.51 | 31.51 | 30.86 | 30.96 | 2,664,855 | -0.38(-1.21%) |
Mar 21, 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 3,716,169 | -0.25(-0.79%) |
Mar 20, 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 1,264,550 | +0.09(+0.29%) |
Mar 19, 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 1,794,042 | +0.09(+0.29%) |
Mar 18, 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 2,534,160 | +0.30(+0.96%) |
Mar 15, 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 5,407,367 | -0.66(-2.08%) |
Mar 14, 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 2,536,173 | -0.88(-2.70%) |
Mar 13, 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 1,903,089 | +0.03(+0.09%) |
Mar 12, 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 2,520,356 | +0.83(+2.61%) |
Mar 11, 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 2,225,475 | +0.13(+0.41%) |
Mar 08, 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 2,350,945 | +0.03(+0.09%) |
Mar 07, 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 3,061,310 | +0.55(+1.77%) |
Mar 06, 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 1,158,187 | +0.05(+0.16%) |
Mar 05, 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 2,407,634 | +0.01(+0.03%) |
Mar 04, 2024 | 30.75 | 31.23 | 30.65 | 31.02 | 2,395,808 | +0.28(+0.91%) |
Mar 01, 2024 | 30.35 | 31.04 | 30.17 | 30.74 | 2,070,794 | +0.41(+1.35%) |
Feb 29, 2024 | 30.68 | 30.77 | 30.15 | 30.33 | 2,959,426 | -0.30(-0.98%) |
Feb 28, 2024 | 30.07 | 30.79 | 29.98 | 30.63 | 1,500,569 | +0.43(+1.42%) |
Feb 27, 2024 | 30.52 | 30.70 | 30.18 | 30.20 | 1,925,315 | -0.47(-1.53%) |
Feb 26, 2024 | 31.27 | 31.32 | 30.64 | 30.67 | 1,616,550 | -0.68(-2.17%) |
Feb 23, 2024 | 31.07 | 31.44 | 30.89 | 31.35 | 1,530,124 | +0.38(+1.23%) |
Feb 22, 2024 | 30.80 | 31.14 | 30.59 | 30.97 | 1,678,121 | +0.50(+1.64%) |
Feb 21, 2024 | 30.95 | 30.95 | 29.78 | 30.47 | 2,563,774 | -0.39(-1.26%) |
Feb 20, 2024 | 30.77 | 31.02 | 30.65 | 30.86 | 2,992,070 | -0.01(-0.03%) |
Feb 16, 2024 | 30.65 | 31.13 | 30.65 | 30.87 | 1,697,209 | +0.04(+0.13%) |
Feb 15, 2024 | 30.79 | 31.14 | 30.76 | 30.83 | 2,031,182 | +0.00(+0.00%) |
Feb 14, 2024 | 30.52 | 30.93 | 30.21 | 30.83 | 2,186,117 | +0.58(+1.92%) |
Feb 13, 2024 | 30.81 | 30.81 | 30.09 | 30.25 | 2,310,203 | -0.66(-2.12%) |
Feb 12, 2024 | 30.37 | 30.94 | 30.37 | 30.91 | 3,258,449 | +0.49(+1.61%) |
Feb 09, 2024 | 29.28 | 30.49 | 29.22 | 30.42 | 3,285,711 | +1.10(+3.74%) |
Feb 08, 2024 | 28.79 | 29.54 | 28.43 | 29.32 | 3,015,682 | +0.53(+1.84%) |
Feb 07, 2024 | 30.37 | 30.43 | 28.72 | 28.79 | 3,532,966 | -0.43(-1.47%) |
Feb 06, 2024 | 30.92 | 30.99 | 29.14 | 29.22 | 5,193,243 | -0.11(-0.37%) |
Feb 05, 2024 | 29.34 | 29.50 | 28.87 | 29.33 | 4,251,213 | -0.25(-0.84%) |
Feb 02, 2024 | 29.49 | 29.84 | 29.10 | 29.58 | 4,124,242 | -0.04(-0.13%) |