Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 30.86 | 30.87 | 30.68 | 30.79 | 890,912 | -0.14(-0.45%) |
Apr 23, 2024 | 30.64 | 30.95 | 30.63 | 30.93 | 1,356,119 | +0.55(+1.81%) |
Apr 22, 2024 | 30.23 | 30.48 | 30.18 | 30.38 | 1,457,002 | +0.37(+1.23%) |
Apr 19, 2024 | 30.05 | 30.14 | 29.91 | 30.01 | 6,857,176 | -0.03(-0.10%) |
Apr 18, 2024 | 30.14 | 30.29 | 29.99 | 30.04 | 1,926,443 | -0.11(-0.36%) |
Apr 17, 2024 | 30.28 | 30.30 | 30.02 | 30.15 | 2,353,314 | +0.15(+0.50%) |
Apr 16, 2024 | 30.13 | 30.16 | 29.91 | 30.00 | 5,629,310 | -0.26(-0.86%) |
Apr 15, 2024 | 30.79 | 30.84 | 30.23 | 30.26 | 2,321,549 | +0.01(+0.03%) |
Apr 12, 2024 | 30.42 | 30.56 | 30.21 | 30.25 | 2,065,738 | -0.60(-1.94%) |
Apr 11, 2024 | 30.92 | 30.93 | 30.50 | 30.85 | 2,146,912 | -0.12(-0.39%) |
Apr 10, 2024 | 30.91 | 31.13 | 30.86 | 30.97 | 2,819,538 | -0.39(-1.24%) |
Apr 09, 2024 | 31.53 | 31.59 | 31.24 | 31.36 | 1,552,883 | -0.22(-0.70%) |
Apr 08, 2024 | 31.58 | 31.64 | 31.52 | 31.58 | 979,692 | +0.23(+0.73%) |
Apr 05, 2024 | 31.26 | 31.40 | 31.16 | 31.35 | 2,182,849 | -0.02(-0.06%) |
Apr 04, 2024 | 31.84 | 31.91 | 31.36 | 31.37 | 1,662,261 | -0.28(-0.88%) |
Apr 03, 2024 | 31.43 | 31.69 | 31.42 | 31.65 | 1,882,817 | +0.30(+0.96%) |
Apr 02, 2024 | 31.40 | 31.41 | 31.28 | 31.35 | 2,835,920 | -0.38(-1.20%) |
Apr 01, 2024 | 31.83 | 31.97 | 31.67 | 31.73 | 2,072,130 | -0.02(-0.06%) |
Mar 28, 2024 | 31.75 | 31.76 | 31.75 | 31.75 | 898,978 | -0.12(-0.38%) |
Mar 27, 2024 | 31.79 | 31.88 | 31.75 | 31.87 | 1,079,089 | +0.29(+0.92%) |
Mar 26, 2024 | 31.70 | 31.73 | 31.57 | 31.58 | 969,779 | +0.14(+0.45%) |
Mar 25, 2024 | 31.32 | 31.49 | 31.32 | 31.44 | 1,423,022 | +0.15(+0.48%) |
Mar 22, 2024 | 31.31 | 31.33 | 31.23 | 31.29 | 1,338,210 | -0.02(-0.06%) |
Mar 21, 2024 | 31.27 | 31.36 | 31.23 | 31.31 | 1,007,081 | -0.14(-0.45%) |
Mar 20, 2024 | 31.00 | 31.48 | 30.99 | 31.45 | 1,128,611 | +0.38(+1.22%) |
Mar 19, 2024 | 31.01 | 31.10 | 30.93 | 31.07 | 1,346,306 | +0.08(+0.26%) |
Mar 18, 2024 | 31.16 | 31.16 | 30.96 | 30.99 | 1,322,277 | -0.18(-0.58%) |
Mar 15, 2024 | 31.23 | 31.25 | 31.05 | 31.17 | 1,173,112 | +0.02(+0.06%) |
Mar 14, 2024 | 31.35 | 31.36 | 31.02 | 31.15 | 1,410,873 | -0.26(-0.83%) |
Mar 13, 2024 | 31.42 | 31.50 | 31.38 | 31.41 | 1,857,333 | -0.01(-0.03%) |
Mar 12, 2024 | 31.11 | 31.43 | 31.00 | 31.42 | 1,388,436 | +0.39(+1.26%) |
Mar 11, 2024 | 30.91 | 31.04 | 30.84 | 31.03 | 1,563,493 | +0.02(+0.06%) |
Mar 08, 2024 | 31.22 | 31.25 | 30.98 | 31.01 | 1,064,393 | -0.24(-0.77%) |
Mar 07, 2024 | 30.96 | 31.26 | 30.96 | 31.25 | 884,316 | +0.44(+1.43%) |
Mar 06, 2024 | 30.79 | 30.89 | 30.73 | 30.81 | 1,459,566 | +0.19(+0.62%) |
Mar 05, 2024 | 30.70 | 30.80 | 30.52 | 30.62 | 3,897,927 | -0.11(-0.36%) |
Mar 04, 2024 | 30.68 | 30.77 | 30.68 | 30.73 | 811,941 | -0.05(-0.16%) |
Mar 01, 2024 | 30.68 | 30.80 | 30.53 | 30.78 | 1,855,358 | +0.14(+0.46%) |
Feb 29, 2024 | 30.70 | 30.77 | 30.49 | 30.64 | 1,137,756 | +0.15(+0.49%) |
Feb 28, 2024 | 30.45 | 30.54 | 30.42 | 30.49 | 845,605 | -0.06(-0.20%) |
Feb 27, 2024 | 30.40 | 30.56 | 30.40 | 30.55 | 3,879,506 | +0.24(+0.79%) |
Feb 26, 2024 | 30.34 | 30.34 | 30.24 | 30.31 | 899,861 | +0.09(+0.30%) |
Feb 23, 2024 | 30.21 | 30.26 | 30.16 | 30.22 | 1,071,150 | +0.02(+0.07%) |
Feb 22, 2024 | 30.12 | 30.22 | 30.07 | 30.20 | 1,507,244 | +0.49(+1.65%) |
Feb 21, 2024 | 29.60 | 29.73 | 29.59 | 29.71 | 1,131,261 | +0.13(+0.44%) |
Feb 20, 2024 | 29.57 | 29.63 | 29.50 | 29.58 | 1,094,198 | +0.07(+0.24%) |
Feb 16, 2024 | 29.51 | 29.61 | 29.41 | 29.51 | 961,542 | +0.03(+0.10%) |
Feb 15, 2024 | 29.33 | 29.50 | 29.32 | 29.48 | 857,655 | +0.32(+1.10%) |
Feb 14, 2024 | 28.97 | 29.17 | 28.96 | 29.16 | 2,066,540 | +0.35(+1.21%) |
Feb 13, 2024 | 28.88 | 28.95 | 28.71 | 28.81 | 2,183,438 | -0.53(-1.81%) |
Feb 12, 2024 | 29.28 | 29.41 | 29.26 | 29.34 | 1,315,251 | +0.07(+0.24%) |
Feb 09, 2024 | 29.19 | 29.29 | 29.13 | 29.27 | 1,126,675 | +0.01(+0.03%) |
Feb 08, 2024 | 29.26 | 29.29 | 29.20 | 29.26 | 1,597,756 | +0.06(+0.21%) |
Feb 07, 2024 | 29.25 | 29.27 | 29.11 | 29.20 | 954,494 | -0.08(-0.27%) |
Feb 06, 2024 | 29.06 | 29.29 | 29.06 | 29.28 | 1,258,372 | +0.21(+0.72%) |
Feb 05, 2024 | 29.03 | 29.11 | 28.92 | 29.07 | 1,207,891 | -0.16(-0.55%) |
Feb 02, 2024 | 29.28 | 29.31 | 29.12 | 29.23 | 1,607,991 | -0.27(-0.92%) |