Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.92 | 31.94 | 31.88 | 31.89 | 4,387,806 | -0.09(-0.28%) |
Apr 29, 2024 | 32.04 | 32.04 | 31.94 | 31.98 | 20,524,524 | +0.06(+0.19%) |
Apr 26, 2024 | 31.90 | 31.94 | 31.90 | 31.92 | 4,922,870 | +0.06(+0.19%) |
Apr 25, 2024 | 31.80 | 31.87 | 31.77 | 31.86 | 5,392,027 | -0.05(-0.16%) |
Apr 24, 2024 | 31.94 | 31.94 | 31.86 | 31.91 | 2,076,413 | -0.05(-0.16%) |
Apr 23, 2024 | 31.89 | 32.00 | 31.87 | 31.96 | 2,508,785 | +0.07(+0.22%) |
Apr 22, 2024 | 31.84 | 31.91 | 31.84 | 31.89 | 2,812,469 | +0.05(+0.16%) |
Apr 19, 2024 | 31.84 | 31.88 | 31.84 | 31.84 | 1,624,169 | +0.02(+0.06%) |
Apr 18, 2024 | 31.92 | 31.92 | 31.81 | 31.82 | 18,263,384 | -0.05(-0.16%) |
Apr 17, 2024 | 31.91 | 31.91 | 31.83 | 31.87 | 1,431,415 | +0.09(+0.28%) |
Apr 16, 2024 | 31.82 | 31.82 | 31.73 | 31.78 | 4,681,524 | -0.07(-0.22%) |
Apr 15, 2024 | 31.86 | 31.89 | 31.82 | 31.85 | 2,428,499 | -0.14(-0.43%) |
Apr 12, 2024 | 32.02 | 32.03 | 31.98 | 31.99 | 1,566,931 | +0.04(+0.12%) |
Apr 11, 2024 | 32.01 | 32.03 | 31.90 | 31.95 | 2,556,758 | +0.01(+0.03%) |
Apr 10, 2024 | 32.08 | 32.08 | 31.92 | 31.94 | 5,968,316 | -0.28(-0.86%) |
Apr 09, 2024 | 32.22 | 32.23 | 32.19 | 32.22 | 2,628,123 | +0.08(+0.25%) |
Apr 08, 2024 | 32.17 | 32.18 | 32.13 | 32.14 | 4,535,715 | -0.03(-0.09%) |
Apr 05, 2024 | 32.24 | 32.24 | 32.17 | 32.17 | 3,440,409 | -0.08(-0.25%) |
Apr 04, 2024 | 32.25 | 32.27 | 32.20 | 32.25 | 2,038,763 | +0.03(+0.09%) |
Apr 03, 2024 | 32.18 | 32.24 | 32.12 | 32.22 | 4,207,337 | +0.02(+0.06%) |
Apr 02, 2024 | 32.15 | 32.20 | 32.11 | 32.20 | 5,189,057 | +0.00(+0.00%) |
Apr 01, 2024 | 32.32 | 32.32 | 32.17 | 32.20 | 2,982,498 | -0.13(-0.40%) |
Mar 28, 2024 | 32.34 | 32.33 | 32.33 | 32.33 | 1,261,236 | -0.04(-0.12%) |
Mar 27, 2024 | 32.33 | 32.37 | 32.28 | 32.37 | 4,084,919 | +0.11(+0.34%) |
Mar 26, 2024 | 32.29 | 32.29 | 32.23 | 32.26 | 1,616,414 | -0.02(-0.06%) |
Mar 25, 2024 | 32.32 | 32.33 | 32.26 | 32.28 | 1,625,815 | -0.04(-0.12%) |
Mar 22, 2024 | 32.35 | 32.35 | 32.31 | 32.32 | 2,064,916 | +0.07(+0.21%) |
Mar 21, 2024 | 32.28 | 32.30 | 32.24 | 32.25 | 2,993,187 | +0.01(+0.03%) |
Mar 20, 2024 | 32.21 | 32.26 | 32.15 | 32.24 | 4,270,872 | +0.07(+0.22%) |
Mar 19, 2024 | 32.14 | 32.19 | 32.13 | 32.17 | 2,643,165 | +0.07(+0.22%) |
Mar 18, 2024 | 32.15 | 32.15 | 32.10 | 32.10 | 1,873,208 | -0.02(-0.06%) |
Mar 15, 2024 | 32.08 | 32.13 | 32.08 | 32.12 | 5,413,368 | +0.00(+0.00%) |
Mar 14, 2024 | 32.20 | 32.20 | 32.12 | 32.12 | 2,950,988 | -0.12(-0.37%) |
Mar 13, 2024 | 32.28 | 32.29 | 32.24 | 32.24 | 2,875,426 | -0.02(-0.06%) |
Mar 12, 2024 | 32.28 | 32.29 | 32.24 | 32.26 | 2,114,114 | -0.05(-0.15%) |
Mar 11, 2024 | 32.33 | 32.37 | 32.30 | 32.31 | 5,533,338 | -0.02(-0.06%) |
Mar 08, 2024 | 32.37 | 32.38 | 32.32 | 32.33 | 4,672,284 | +0.03(+0.09%) |
Mar 07, 2024 | 32.28 | 32.30 | 32.24 | 32.30 | 3,238,952 | +0.09(+0.28%) |
Mar 06, 2024 | 32.19 | 32.29 | 32.19 | 32.21 | 2,925,162 | +0.02(+0.06%) |
Mar 05, 2024 | 32.20 | 32.23 | 32.16 | 32.19 | 3,854,393 | +0.09(+0.28%) |
Mar 04, 2024 | 32.13 | 32.14 | 32.09 | 32.10 | 20,851,574 | -0.05(-0.15%) |
Mar 01, 2024 | 32.08 | 32.16 | 31.96 | 32.15 | 3,694,139 | +0.13(+0.39%) |
Feb 29, 2024 | 32.04 | 32.08 | 32.00 | 32.02 | 7,868,722 | +0.02(+0.06%) |
Feb 28, 2024 | 32.01 | 32.01 | 31.97 | 32.00 | 2,458,717 | +0.02(+0.06%) |
Feb 27, 2024 | 32.01 | 32.02 | 31.97 | 31.98 | 4,441,011 | -0.01(-0.03%) |
Feb 26, 2024 | 32.04 | 32.04 | 31.96 | 31.99 | 3,104,630 | -0.05(-0.15%) |
Feb 23, 2024 | 32.02 | 32.07 | 32.01 | 32.04 | 2,973,572 | +0.03(+0.09%) |
Feb 22, 2024 | 32.02 | 32.06 | 31.99 | 32.01 | 5,732,123 | -0.01(-0.03%) |
Feb 21, 2024 | 32.09 | 32.10 | 31.99 | 32.02 | 5,499,148 | -0.05(-0.15%) |
Feb 20, 2024 | 32.06 | 32.08 | 32.03 | 32.07 | 5,693,374 | +0.07(+0.22%) |
Feb 16, 2024 | 31.99 | 32.01 | 31.96 | 32.00 | 3,381,970 | -0.06(-0.18%) |
Feb 15, 2024 | 32.11 | 32.11 | 32.03 | 32.06 | 5,039,891 | +0.05(+0.15%) |
Feb 14, 2024 | 31.95 | 32.02 | 31.94 | 32.01 | 4,000,827 | +0.11(+0.34%) |
Feb 13, 2024 | 32.02 | 32.02 | 31.90 | 31.90 | 2,577,187 | -0.23(-0.71%) |
Feb 12, 2024 | 32.14 | 32.14 | 32.07 | 32.13 | 4,839,225 | +0.05(+0.15%) |
Feb 09, 2024 | 32.08 | 32.09 | 32.05 | 32.08 | 2,433,041 | -0.02(-0.06%) |
Feb 08, 2024 | 32.15 | 32.15 | 32.08 | 32.10 | 5,580,096 | -0.06(-0.18%) |
Feb 07, 2024 | 32.18 | 32.24 | 32.15 | 32.16 | 3,836,372 | -0.02(-0.06%) |
Feb 06, 2024 | 32.14 | 32.23 | 32.12 | 32.18 | 3,211,673 | +0.09(+0.28%) |
Feb 05, 2024 | 32.17 | 32.17 | 32.07 | 32.09 | 4,521,882 | -0.16(-0.49%) |
Feb 02, 2024 | 32.20 | 32.26 | 32.18 | 32.25 | 3,808,915 | -0.15(-0.46%) |