Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.15 | 32.30 | 32.15 | 32.28 | 577,861 | +0.04(+0.12%) |
Apr 25, 2024 | 32.08 | 32.25 | 32.04 | 32.24 | 754,470 | +0.10(+0.31%) |
Apr 24, 2024 | 32.10 | 32.29 | 32.05 | 32.14 | 1,045,625 | +0.06(+0.19%) |
Apr 23, 2024 | 32.15 | 32.16 | 32.03 | 32.08 | 826,422 | -0.02(-0.06%) |
Apr 22, 2024 | 32.08 | 32.14 | 32.02 | 32.10 | 678,363 | +0.03(+0.09%) |
Apr 19, 2024 | 32.06 | 32.14 | 31.99 | 32.07 | 882,103 | +0.01(+0.03%) |
Apr 18, 2024 | 32.13 | 32.13 | 32.00 | 32.06 | 869,715 | +0.00(+0.00%) |
Apr 17, 2024 | 32.12 | 32.23 | 31.99 | 32.06 | 2,043,466 | -0.03(-0.09%) |
Apr 16, 2024 | 32.11 | 32.33 | 32.06 | 32.09 | 2,183,024 | -0.06(-0.19%) |
Apr 15, 2024 | 32.27 | 32.33 | 32.10 | 32.15 | 2,218,587 | -0.10(-0.31%) |
Apr 12, 2024 | 32.32 | 32.40 | 32.16 | 32.25 | 1,861,471 | -0.10(-0.31%) |
Apr 11, 2024 | 32.35 | 32.48 | 32.27 | 32.35 | 1,247,887 | -0.01(-0.03%) |
Apr 10, 2024 | 32.15 | 32.43 | 32.13 | 32.36 | 1,466,787 | +0.01(+0.03%) |
Apr 09, 2024 | 32.25 | 32.40 | 32.20 | 32.35 | 1,168,401 | +0.07(+0.22%) |
Apr 08, 2024 | 32.20 | 32.35 | 32.12 | 32.28 | 1,265,489 | +0.11(+0.34%) |
Apr 05, 2024 | 32.07 | 32.21 | 32.00 | 32.17 | 2,261,274 | +0.10(+0.31%) |
Apr 04, 2024 | 32.26 | 32.30 | 31.93 | 32.07 | 3,919,000 | -0.14(-0.43%) |
Apr 03, 2024 | 32.25 | 32.42 | 32.20 | 32.21 | 5,456,552 | -0.05(-0.15%) |
Apr 02, 2024 | 32.28 | 32.39 | 32.24 | 32.26 | 10,119,340 | -0.15(-0.46%) |
Apr 01, 2024 | 33.30 | 33.78 | 32.01 | 32.41 | 10,065,231 | +0.79(+2.50%) |
Mar 28, 2024 | 31.31 | 31.69 | 31.35 | 31.62 | 859,223 | +0.31(+0.99%) |
Mar 27, 2024 | 30.83 | 32.00 | 30.65 | 31.31 | 1,571,102 | +0.46(+1.49%) |
Mar 26, 2024 | 28.86 | 32.58 | 28.66 | 30.85 | 3,484,926 | +2.06(+7.16%) |
Mar 25, 2024 | 29.08 | 29.23 | 28.43 | 28.79 | 739,028 | -0.34(-1.17%) |
Mar 22, 2024 | 28.80 | 29.38 | 28.51 | 29.13 | 989,732 | +0.23(+0.80%) |
Mar 21, 2024 | 28.90 | 29.21 | 28.90 | 28.90 | 1,254,295 | +0.20(+0.70%) |
Mar 20, 2024 | 28.45 | 28.71 | 27.68 | 28.70 | 1,191,068 | +0.27(+0.95%) |
Mar 19, 2024 | 28.39 | 28.84 | 27.74 | 28.43 | 1,347,065 | -0.25(-0.87%) |
Mar 18, 2024 | 27.28 | 29.29 | 26.67 | 28.68 | 4,905,226 | +7.02(+32.41%) |
Mar 15, 2024 | 22.19 | 22.46 | 21.61 | 21.66 | 653,051 | -0.67(-2.99%) |
Mar 14, 2024 | 22.89 | 22.97 | 22.07 | 22.33 | 497,211 | -0.57(-2.48%) |
Mar 13, 2024 | 22.73 | 23.56 | 22.73 | 22.89 | 370,871 | -0.01(-0.04%) |
Mar 12, 2024 | 23.25 | 23.41 | 22.61 | 22.90 | 511,036 | -0.20(-0.86%) |
Mar 11, 2024 | 23.35 | 23.44 | 23.08 | 23.10 | 304,715 | -0.09(-0.39%) |
Mar 08, 2024 | 24.26 | 24.45 | 23.18 | 23.19 | 854,569 | -0.48(-2.02%) |
Mar 07, 2024 | 22.89 | 23.98 | 22.80 | 23.67 | 961,854 | +0.99(+4.34%) |
Mar 06, 2024 | 23.39 | 25.85 | 22.21 | 22.69 | 1,723,186 | -2.47(-9.81%) |
Mar 05, 2024 | 25.63 | 25.75 | 24.88 | 25.15 | 646,143 | -0.41(-1.60%) |
Mar 04, 2024 | 26.38 | 26.63 | 25.42 | 25.56 | 533,372 | -0.76(-2.87%) |
Mar 01, 2024 | 26.40 | 26.77 | 26.16 | 26.32 | 353,008 | +0.00(+0.00%) |
Feb 29, 2024 | 26.28 | 26.41 | 25.88 | 26.32 | 246,775 | +0.37(+1.42%) |
Feb 28, 2024 | 25.29 | 26.49 | 25.06 | 25.95 | 420,112 | +0.38(+1.48%) |
Feb 27, 2024 | 24.54 | 25.70 | 24.42 | 25.57 | 322,563 | +1.00(+4.05%) |
Feb 26, 2024 | 25.34 | 25.54 | 24.41 | 24.58 | 327,247 | -0.77(-3.02%) |
Feb 23, 2024 | 24.17 | 25.61 | 23.84 | 25.34 | 563,362 | +1.50(+6.30%) |
Feb 22, 2024 | 23.66 | 24.03 | 23.63 | 23.84 | 259,347 | +0.60(+2.57%) |
Feb 21, 2024 | 24.14 | 24.14 | 22.82 | 23.24 | 335,643 | -0.91(-3.75%) |
Feb 20, 2024 | 24.77 | 24.99 | 24.00 | 24.15 | 325,713 | -0.75(-3.00%) |
Feb 16, 2024 | 26.14 | 26.87 | 24.72 | 24.90 | 868,131 | -1.63(-6.15%) |
Feb 15, 2024 | 26.01 | 26.66 | 25.82 | 26.53 | 198,735 | +0.68(+2.62%) |
Feb 14, 2024 | 25.69 | 26.13 | 25.32 | 25.85 | 133,883 | +0.61(+2.41%) |
Feb 13, 2024 | 25.31 | 25.65 | 24.31 | 25.24 | 411,358 | -1.24(-4.70%) |
Feb 12, 2024 | 26.52 | 27.22 | 25.94 | 26.49 | 240,684 | -0.20(-0.75%) |
Feb 09, 2024 | 26.34 | 26.76 | 25.88 | 26.69 | 305,879 | +0.79(+3.04%) |
Feb 08, 2024 | 25.71 | 26.41 | 25.12 | 25.90 | 600,354 | +0.03(+0.12%) |
Feb 07, 2024 | 24.98 | 26.00 | 24.74 | 25.87 | 584,237 | +1.08(+4.34%) |
Feb 06, 2024 | 24.63 | 25.09 | 24.49 | 24.80 | 164,038 | +0.19(+0.77%) |
Feb 05, 2024 | 23.61 | 24.72 | 23.43 | 24.61 | 433,154 | +0.68(+2.83%) |
Feb 02, 2024 | 24.28 | 24.35 | 23.73 | 23.93 | 526,525 | -0.66(-2.67%) |