Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.19 | 32.21 | 31.51 | 31.54 | 284,245 | -0.76(-2.35%) |
Apr 29, 2024 | 32.23 | 32.42 | 32.02 | 32.30 | 298,175 | +0.00(+0.00%) |
Apr 26, 2024 | 32.21 | 32.36 | 31.95 | 32.30 | 147,587 | +0.01(+0.03%) |
Apr 25, 2024 | 32.18 | 32.38 | 31.95 | 32.29 | 146,247 | +0.20(+0.61%) |
Apr 24, 2024 | 32.09 | 32.19 | 31.94 | 32.09 | 372,108 | -0.70(-2.13%) |
Apr 23, 2024 | 32.34 | 32.79 | 32.27 | 32.79 | 119,701 | +0.48(+1.49%) |
Apr 22, 2024 | 32.06 | 32.36 | 31.87 | 32.31 | 147,963 | +0.30(+0.92%) |
Apr 19, 2024 | 31.77 | 32.04 | 31.72 | 32.01 | 167,664 | +0.37(+1.18%) |
Apr 18, 2024 | 31.80 | 31.96 | 31.58 | 31.64 | 174,281 | -0.38(-1.20%) |
Apr 17, 2024 | 31.99 | 32.17 | 31.85 | 32.02 | 213,524 | +0.08(+0.25%) |
Apr 16, 2024 | 31.92 | 31.99 | 31.64 | 31.94 | 368,434 | -0.41(-1.28%) |
Apr 15, 2024 | 32.83 | 32.83 | 32.23 | 32.36 | 272,283 | -0.26(-0.78%) |
Apr 12, 2024 | 32.65 | 33.11 | 32.50 | 32.61 | 175,223 | +0.16(+0.49%) |
Apr 11, 2024 | 33.00 | 33.00 | 32.21 | 32.46 | 145,148 | -0.25(-0.75%) |
Apr 10, 2024 | 32.67 | 32.72 | 32.38 | 32.70 | 292,490 | -0.44(-1.34%) |
Apr 09, 2024 | 33.14 | 33.20 | 32.80 | 33.15 | 332,633 | +0.06(+0.18%) |
Apr 08, 2024 | 33.05 | 33.26 | 32.90 | 33.09 | 228,569 | -0.15(-0.44%) |
Apr 05, 2024 | 33.05 | 33.23 | 32.92 | 33.23 | 174,009 | +0.46(+1.41%) |
Apr 04, 2024 | 32.82 | 32.98 | 32.57 | 32.77 | 258,009 | +0.50(+1.56%) |
Apr 03, 2024 | 32.14 | 32.38 | 32.11 | 32.27 | 211,033 | +0.27(+0.83%) |
Apr 02, 2024 | 31.91 | 32.04 | 31.81 | 32.00 | 325,439 | +0.65(+2.07%) |
Apr 01, 2024 | 31.30 | 31.35 | 31.16 | 31.35 | 145,793 | +0.12(+0.38%) |
Mar 28, 2024 | 31.22 | 31.24 | 31.24 | 31.24 | 98,082 | +0.25(+0.79%) |
Mar 27, 2024 | 30.94 | 30.99 | 30.91 | 30.99 | 163,438 | +0.16(+0.51%) |
Mar 26, 2024 | 31.12 | 31.12 | 30.82 | 30.83 | 161,876 | -0.18(-0.57%) |
Mar 25, 2024 | 30.86 | 31.05 | 30.86 | 31.01 | 148,378 | +0.44(+1.45%) |
Mar 22, 2024 | 30.60 | 30.61 | 30.45 | 30.57 | 161,132 | +0.13(+0.42%) |
Mar 21, 2024 | 30.83 | 30.92 | 30.44 | 30.44 | 236,515 | -0.38(-1.25%) |
Mar 20, 2024 | 30.45 | 30.88 | 30.45 | 30.82 | 228,755 | -0.11(-0.35%) |
Mar 19, 2024 | 31.03 | 31.20 | 30.85 | 30.93 | 331,471 | +0.47(+1.55%) |
Mar 18, 2024 | 30.54 | 30.66 | 30.28 | 30.46 | 268,179 | -0.29(-0.94%) |
Mar 15, 2024 | 30.62 | 30.80 | 30.50 | 30.75 | 262,865 | -0.14(-0.44%) |
Mar 14, 2024 | 31.28 | 31.36 | 30.59 | 30.88 | 362,549 | -0.85(-2.69%) |
Mar 13, 2024 | 31.43 | 31.82 | 31.42 | 31.73 | 156,083 | +0.59(+1.90%) |
Mar 12, 2024 | 30.95 | 31.18 | 30.93 | 31.14 | 140,069 | +0.02(+0.06%) |
Mar 11, 2024 | 30.85 | 31.12 | 30.69 | 31.12 | 225,231 | -0.01(-0.03%) |
Mar 08, 2024 | 31.22 | 31.27 | 31.05 | 31.13 | 129,382 | +0.22(+0.72%) |
Mar 07, 2024 | 30.83 | 31.12 | 30.76 | 30.91 | 220,685 | +0.14(+0.44%) |
Mar 06, 2024 | 30.90 | 30.98 | 30.69 | 30.78 | 209,982 | +0.34(+1.11%) |
Mar 05, 2024 | 30.20 | 30.48 | 30.20 | 30.44 | 200,186 | +0.31(+1.03%) |
Mar 04, 2024 | 30.27 | 30.33 | 30.03 | 30.13 | 452,493 | +0.18(+0.61%) |
Mar 01, 2024 | 29.90 | 30.11 | 29.80 | 29.94 | 342,759 | +0.15(+0.52%) |
Feb 29, 2024 | 29.87 | 29.96 | 29.63 | 29.79 | 352,277 | -0.24(-0.81%) |
Feb 28, 2024 | 30.27 | 30.33 | 30.00 | 30.03 | 295,625 | -0.18(-0.61%) |
Feb 27, 2024 | 30.07 | 30.25 | 30.02 | 30.21 | 479,180 | +0.36(+1.20%) |
Feb 26, 2024 | 29.78 | 29.94 | 29.72 | 29.86 | 253,951 | +0.02(+0.07%) |
Feb 23, 2024 | 29.79 | 29.93 | 29.69 | 29.84 | 160,385 | +0.08(+0.26%) |
Feb 22, 2024 | 29.99 | 29.99 | 29.74 | 29.76 | 129,004 | -0.23(-0.78%) |
Feb 21, 2024 | 29.76 | 30.01 | 29.72 | 29.99 | 204,273 | +0.51(+1.74%) |
Feb 20, 2024 | 29.80 | 29.83 | 29.42 | 29.48 | 258,813 | -0.01(-0.03%) |
Feb 16, 2024 | 29.51 | 29.69 | 29.44 | 29.49 | 295,437 | -1.10(-3.61%) |
Feb 15, 2024 | 30.07 | 30.61 | 30.07 | 30.59 | 247,352 | +0.56(+1.87%) |
Feb 14, 2024 | 30.18 | 30.23 | 29.96 | 30.03 | 167,223 | +0.14(+0.45%) |
Feb 13, 2024 | 30.22 | 30.26 | 29.84 | 29.89 | 479,911 | -0.17(-0.58%) |
Feb 12, 2024 | 29.99 | 30.21 | 29.97 | 30.07 | 279,711 | +0.24(+0.81%) |
Feb 09, 2024 | 30.03 | 30.10 | 29.77 | 29.83 | 552,300 | -0.18(-0.61%) |
Feb 08, 2024 | 29.99 | 30.12 | 29.86 | 30.01 | 358,555 | +0.04(+0.13%) |
Feb 07, 2024 | 30.18 | 30.20 | 29.94 | 29.97 | 287,544 | -0.39(-1.28%) |
Feb 06, 2024 | 30.18 | 30.55 | 30.18 | 30.36 | 195,370 | +0.46(+1.52%) |
Feb 05, 2024 | 29.93 | 30.09 | 29.75 | 29.90 | 399,617 | -0.56(-1.84%) |
Feb 02, 2024 | 30.64 | 30.68 | 30.43 | 30.47 | 212,448 | -0.50(-1.63%) |