Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 31.64 | 31.74 | 31.54 | 31.67 | 4,720,845 | +0.14(+0.43%) |
May 03, 2024 | 31.39 | 31.56 | 31.39 | 31.54 | 3,369,555 | +0.34(+1.11%) |
May 02, 2024 | 31.15 | 31.32 | 31.05 | 31.19 | 3,701,148 | +0.05(+0.18%) |
May 01, 2024 | 30.89 | 31.18 | 30.88 | 31.14 | 4,893,399 | +0.33(+1.09%) |
Apr 30, 2024 | 31.06 | 31.16 | 30.80 | 30.80 | 5,029,385 | -0.36(-1.15%) |
Apr 29, 2024 | 31.04 | 31.22 | 31.03 | 31.16 | 3,542,516 | +0.19(+0.61%) |
Apr 26, 2024 | 31.04 | 31.19 | 30.95 | 30.97 | 2,930,849 | +0.05(+0.16%) |
Apr 25, 2024 | 30.91 | 31.05 | 30.73 | 30.92 | 5,475,127 | -0.26(-0.83%) |
Apr 24, 2024 | 31.13 | 31.24 | 31.05 | 31.18 | 4,882,143 | -0.01(-0.03%) |
Apr 23, 2024 | 30.90 | 31.22 | 30.87 | 31.19 | 3,246,521 | +0.30(+0.97%) |
Apr 22, 2024 | 30.72 | 30.94 | 30.70 | 30.89 | 3,795,781 | +0.15(+0.49%) |
Apr 19, 2024 | 30.58 | 30.78 | 30.57 | 30.74 | 3,346,734 | +0.18(+0.59%) |
Apr 18, 2024 | 30.65 | 30.73 | 30.53 | 30.56 | 5,050,077 | -0.07(-0.23%) |
Apr 17, 2024 | 30.73 | 30.88 | 30.61 | 30.63 | 5,610,876 | +0.14(+0.46%) |
Apr 16, 2024 | 30.44 | 30.69 | 30.40 | 30.49 | 7,034,467 | -0.06(-0.21%) |
Apr 15, 2024 | 31.06 | 31.14 | 30.54 | 30.56 | 12,551,581 | -0.53(-1.71%) |
Apr 12, 2024 | 31.25 | 31.33 | 31.09 | 31.09 | 4,807,137 | -0.22(-0.70%) |
Apr 11, 2024 | 31.41 | 31.44 | 31.12 | 31.31 | 6,256,094 | -0.03(-0.10%) |
Apr 10, 2024 | 31.62 | 31.68 | 31.22 | 31.34 | 11,006,833 | -0.50(-1.56%) |
Apr 09, 2024 | 31.92 | 31.95 | 31.82 | 31.84 | 2,872,188 | +0.00(+0.00%) |
Apr 08, 2024 | 31.82 | 31.92 | 31.82 | 31.84 | 2,824,562 | -0.06(-0.19%) |
Apr 05, 2024 | 31.86 | 31.97 | 31.81 | 31.89 | 3,527,452 | -0.02(-0.06%) |
Apr 04, 2024 | 31.92 | 32.03 | 31.84 | 31.91 | 6,945,815 | +0.08(+0.25%) |
Apr 03, 2024 | 31.65 | 31.84 | 31.60 | 31.84 | 5,328,461 | +0.10(+0.31%) |
Apr 02, 2024 | 31.79 | 31.82 | 31.61 | 31.74 | 5,166,510 | -0.23(-0.73%) |
Apr 01, 2024 | 31.96 | 32.05 | 31.74 | 31.97 | 12,448,669 | +0.06(+0.19%) |
Mar 28, 2024 | 32.15 | 32.02 | 31.88 | 31.91 | 5,428,160 | -0.18(-0.56%) |
Mar 27, 2024 | 31.98 | 32.14 | 31.90 | 32.09 | 3,939,470 | +0.16(+0.50%) |
Mar 26, 2024 | 31.95 | 32.05 | 31.90 | 31.93 | 3,337,939 | -0.02(-0.06%) |
Mar 25, 2024 | 32.22 | 32.22 | 31.92 | 31.95 | 3,547,105 | -0.15(-0.46%) |
Mar 22, 2024 | 32.29 | 32.33 | 32.10 | 32.10 | 3,346,967 | -0.12(-0.37%) |
Mar 21, 2024 | 32.26 | 32.31 | 32.17 | 32.22 | 6,313,019 | +0.09(+0.28%) |
Mar 20, 2024 | 32.01 | 32.13 | 31.90 | 32.13 | 4,515,632 | +0.16(+0.50%) |
Mar 19, 2024 | 31.85 | 31.98 | 31.79 | 31.97 | 4,900,090 | +0.15(+0.47%) |
Mar 18, 2024 | 31.81 | 31.85 | 31.70 | 31.82 | 4,362,678 | +0.04(+0.12%) |
Mar 15, 2024 | 31.70 | 31.78 | 31.64 | 31.78 | 4,699,217 | +0.07(+0.22%) |
Mar 14, 2024 | 31.91 | 31.94 | 31.71 | 31.71 | 5,264,738 | -0.26(-0.81%) |
Mar 13, 2024 | 31.89 | 32.03 | 31.88 | 31.97 | 5,128,272 | +0.04(+0.12%) |
Mar 12, 2024 | 31.84 | 31.93 | 31.77 | 31.93 | 4,750,867 | +0.08(+0.25%) |
Mar 11, 2024 | 31.94 | 31.97 | 31.85 | 31.85 | 2,482,639 | -0.06(-0.19%) |
Mar 08, 2024 | 31.89 | 31.97 | 31.89 | 31.91 | 3,363,265 | +0.03(+0.11%) |
Mar 07, 2024 | 31.90 | 31.90 | 31.80 | 31.87 | 5,068,433 | +0.15(+0.47%) |
Mar 06, 2024 | 31.69 | 31.81 | 31.65 | 31.73 | 5,334,957 | +0.08(+0.27%) |
Mar 05, 2024 | 31.53 | 31.64 | 31.47 | 31.64 | 4,301,818 | +0.13(+0.42%) |
Mar 04, 2024 | 31.55 | 31.65 | 31.50 | 31.51 | 4,251,081 | -0.11(-0.34%) |