Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.49 | 32.49 | 32.31 | 32.34 | 22,574 | -0.36(-1.10%) |
Apr 29, 2024 | 32.55 | 32.70 | 32.55 | 32.70 | 15,263 | +0.31(+0.96%) |
Apr 26, 2024 | 32.26 | 32.40 | 32.23 | 32.39 | 16,994 | +0.38(+1.19%) |
Apr 25, 2024 | 31.74 | 32.05 | 31.74 | 32.01 | 7,473 | +0.08(+0.25%) |
Apr 24, 2024 | 32.00 | 32.00 | 31.77 | 31.93 | 15,350 | +0.17(+0.54%) |
Apr 23, 2024 | 31.65 | 31.82 | 31.65 | 31.76 | 30,773 | +0.19(+0.60%) |
Apr 22, 2024 | 31.30 | 31.58 | 31.23 | 31.57 | 14,759 | +0.28(+0.91%) |
Apr 19, 2024 | 31.41 | 31.41 | 31.18 | 31.29 | 33,814 | -0.15(-0.49%) |
Apr 18, 2024 | 31.42 | 31.54 | 31.39 | 31.44 | 55,947 | +0.13(+0.42%) |
Apr 17, 2024 | 31.35 | 31.38 | 31.20 | 31.31 | 21,292 | +0.08(+0.26%) |
Apr 16, 2024 | 31.08 | 31.29 | 31.08 | 31.23 | 20,851 | -0.40(-1.26%) |
Apr 15, 2024 | 32.08 | 32.08 | 31.57 | 31.63 | 25,053 | -0.29(-0.91%) |
Apr 12, 2024 | 32.13 | 32.15 | 31.80 | 31.92 | 19,237 | -0.58(-1.78%) |
Apr 11, 2024 | 32.59 | 32.59 | 32.36 | 32.50 | 30,330 | +0.13(+0.42%) |
Apr 10, 2024 | 32.31 | 32.40 | 32.19 | 32.37 | 35,709 | -0.41(-1.24%) |
Apr 09, 2024 | 32.76 | 32.77 | 32.66 | 32.77 | 19,747 | +0.23(+0.71%) |
Apr 08, 2024 | 32.61 | 32.63 | 32.51 | 32.54 | 26,857 | +0.11(+0.34%) |
Apr 05, 2024 | 32.35 | 32.47 | 32.35 | 32.43 | 29,014 | +0.09(+0.28%) |
Apr 04, 2024 | 32.69 | 32.80 | 32.34 | 32.34 | 72,688 | -0.09(-0.28%) |
Apr 03, 2024 | 32.34 | 32.58 | 32.33 | 32.43 | 49,845 | +0.05(+0.15%) |
Apr 02, 2024 | 32.37 | 32.50 | 32.35 | 32.38 | 43,757 | +0.04(+0.12%) |
Apr 01, 2024 | 32.43 | 32.55 | 32.20 | 32.34 | 58,316 | +0.14(+0.43%) |
Mar 28, 2024 | 32.22 | 32.30 | 32.15 | 32.20 | 18,365 | +0.12(+0.37%) |
Mar 27, 2024 | 32.12 | 32.12 | 31.79 | 32.08 | 30,748 | +0.04(+0.12%) |
Mar 26, 2024 | 32.18 | 32.18 | 32.04 | 32.04 | 49,465 | -0.09(-0.28%) |
Mar 25, 2024 | 32.13 | 32.19 | 32.09 | 32.13 | 16,614 | +0.03(+0.09%) |
Mar 22, 2024 | 32.20 | 32.20 | 32.04 | 32.10 | 81,780 | -0.19(-0.58%) |
Mar 21, 2024 | 32.41 | 32.47 | 32.29 | 32.29 | 18,251 | +0.00(+0.00%) |
Mar 20, 2024 | 32.08 | 32.31 | 31.98 | 32.29 | 21,110 | +0.37(+1.16%) |
Mar 19, 2024 | 31.93 | 32.01 | 31.82 | 31.92 | 19,170 | -0.15(-0.46%) |
Mar 18, 2024 | 32.26 | 32.26 | 32.07 | 32.07 | 21,668 | +0.08(+0.26%) |
Mar 15, 2024 | 32.04 | 32.13 | 31.98 | 31.98 | 85,305 | -0.10(-0.32%) |
Mar 14, 2024 | 32.37 | 32.59 | 32.06 | 32.09 | 211,701 | -0.15(-0.45%) |
Mar 13, 2024 | 32.28 | 32.29 | 32.15 | 32.23 | 65,404 | -0.13(-0.42%) |
Mar 12, 2024 | 32.38 | 32.43 | 32.19 | 32.37 | 42,160 | +0.27(+0.84%) |
Mar 11, 2024 | 32.13 | 32.19 | 32.09 | 32.10 | 35,301 | +0.08(+0.24%) |
Mar 08, 2024 | 32.17 | 32.19 | 31.96 | 32.02 | 29,847 | -0.05(-0.15%) |
Mar 07, 2024 | 32.18 | 32.18 | 31.91 | 32.07 | 26,600 | +0.08(+0.25%) |
Mar 06, 2024 | 31.93 | 32.05 | 31.92 | 31.99 | 21,041 | +0.42(+1.33%) |
Mar 05, 2024 | 31.81 | 31.81 | 31.52 | 31.57 | 45,110 | -0.25(-0.79%) |
Mar 04, 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 33,963 | -0.14(-0.44%) |
Mar 01, 2024 | 31.79 | 31.99 | 31.76 | 31.96 | 20,167 | +0.41(+1.30%) |
Feb 29, 2024 | 31.66 | 31.66 | 31.48 | 31.55 | 48,728 | +0.12(+0.38%) |
Feb 28, 2024 | 31.32 | 31.44 | 31.32 | 31.43 | 25,668 | -0.33(-1.05%) |
Feb 27, 2024 | 31.78 | 31.78 | 31.73 | 31.76 | 44,503 | +0.10(+0.33%) |
Feb 26, 2024 | 31.72 | 31.72 | 31.62 | 31.66 | 36,150 | -0.18(-0.56%) |
Feb 23, 2024 | 31.78 | 31.85 | 31.71 | 31.84 | 41,415 | +0.09(+0.28%) |
Feb 22, 2024 | 31.79 | 31.85 | 31.70 | 31.75 | 15,412 | +0.21(+0.67%) |
Feb 21, 2024 | 31.54 | 31.54 | 31.42 | 31.54 | 28,119 | +0.08(+0.25%) |
Feb 20, 2024 | 31.52 | 31.52 | 31.41 | 31.46 | 16,969 | -0.01(-0.03%) |
Feb 16, 2024 | 31.39 | 31.53 | 31.39 | 31.47 | 9,656 | +0.28(+0.89%) |
Feb 15, 2024 | 31.16 | 31.23 | 31.10 | 31.19 | 36,466 | +0.14(+0.46%) |
Feb 14, 2024 | 30.95 | 31.13 | 30.92 | 31.05 | 12,805 | +0.47(+1.54%) |
Feb 13, 2024 | 30.89 | 30.90 | 30.53 | 30.58 | 18,348 | -0.63(-2.02%) |
Feb 12, 2024 | 31.00 | 31.38 | 31.00 | 31.21 | 13,034 | +0.17(+0.54%) |
Feb 09, 2024 | 30.99 | 31.09 | 30.89 | 31.04 | 17,151 | +0.13(+0.43%) |
Feb 08, 2024 | 31.04 | 31.08 | 30.90 | 30.91 | 20,400 | -0.13(-0.42%) |
Feb 07, 2024 | 31.13 | 31.20 | 31.00 | 31.04 | 54,844 | +0.00(+0.00%) |
Feb 06, 2024 | 30.83 | 31.08 | 30.83 | 31.04 | 27,361 | +0.68(+2.24%) |
Feb 05, 2024 | 30.26 | 30.44 | 30.23 | 30.36 | 35,056 | +0.00(+0.00%) |
Feb 02, 2024 | 30.37 | 30.41 | 30.29 | 30.36 | 21,744 | -0.15(-0.49%) |