Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 32.24 | 32.78 | 32.12 | 32.60 | 7,513,518 | +0.40(+1.24%) |
Apr 18, 2024 | 32.10 | 32.56 | 32.00 | 32.20 | 5,714,150 | +0.18(+0.56%) |
Apr 17, 2024 | 32.19 | 32.55 | 31.95 | 32.02 | 5,613,698 | -0.08(-0.25%) |
Apr 16, 2024 | 32.37 | 32.42 | 31.93 | 32.10 | 5,852,610 | -0.35(-1.08%) |
Apr 15, 2024 | 33.23 | 33.39 | 32.33 | 32.45 | 7,535,230 | -0.60(-1.82%) |
Apr 12, 2024 | 34.09 | 34.22 | 33.01 | 33.05 | 4,841,067 | -0.94(-2.77%) |
Apr 11, 2024 | 34.27 | 34.28 | 33.53 | 33.99 | 3,724,177 | -0.16(-0.47%) |
Apr 10, 2024 | 33.89 | 34.27 | 33.72 | 34.15 | 4,281,237 | -0.04(-0.12%) |
Apr 09, 2024 | 34.38 | 34.51 | 34.01 | 34.19 | 3,373,012 | -0.06(-0.18%) |
Apr 08, 2024 | 34.40 | 34.52 | 34.15 | 34.25 | 4,433,775 | -0.06(-0.17%) |
Apr 05, 2024 | 33.88 | 34.62 | 33.69 | 34.31 | 5,151,305 | +0.39(+1.15%) |
Apr 04, 2024 | 33.92 | 34.32 | 33.69 | 33.92 | 6,013,908 | +0.04(+0.12%) |
Apr 03, 2024 | 33.79 | 34.15 | 33.70 | 33.88 | 7,583,248 | +0.29(+0.86%) |
Apr 02, 2024 | 33.71 | 33.77 | 33.32 | 33.59 | 7,867,439 | +0.15(+0.45%) |
Apr 01, 2024 | 33.68 | 33.68 | 33.25 | 33.44 | 6,485,136 | -0.06(-0.18%) |
Mar 28, 2024 | 33.44 | 33.69 | 33.66 | 33.50 | 13,250,272 | +0.41(+1.24%) |
Mar 27, 2024 | 32.68 | 33.22 | 32.68 | 33.09 | 9,346,582 | +0.26(+0.79%) |
Mar 26, 2024 | 33.27 | 33.35 | 32.70 | 32.83 | 8,057,060 | -0.46(-1.38%) |
Mar 25, 2024 | 33.64 | 33.77 | 33.24 | 33.29 | 10,277,013 | -0.15(-0.45%) |
Mar 22, 2024 | 33.81 | 33.91 | 33.42 | 33.44 | 6,636,542 | -0.32(-0.95%) |
Mar 21, 2024 | 33.45 | 34.12 | 33.37 | 33.76 | 6,084,541 | +0.37(+1.11%) |
Mar 20, 2024 | 33.09 | 33.55 | 32.96 | 33.39 | 7,429,525 | +0.17(+0.51%) |
Mar 19, 2024 | 32.41 | 33.32 | 32.41 | 33.22 | 6,548,196 | +0.83(+2.56%) |
Mar 18, 2024 | 32.49 | 32.54 | 32.08 | 32.39 | 5,899,359 | +0.07(+0.22%) |
Mar 15, 2024 | 31.93 | 32.45 | 31.92 | 32.32 | 15,268,369 | +0.38(+1.19%) |
Mar 14, 2024 | 31.76 | 32.21 | 31.76 | 31.94 | 6,947,091 | +0.19(+0.60%) |
Mar 13, 2024 | 31.70 | 31.95 | 31.38 | 31.75 | 6,897,861 | +0.26(+0.83%) |
Mar 12, 2024 | 31.41 | 31.62 | 31.12 | 31.49 | 7,136,389 | +0.19(+0.61%) |
Mar 11, 2024 | 30.67 | 31.39 | 30.52 | 31.30 | 6,926,832 | +0.70(+2.29%) |
Mar 08, 2024 | 30.71 | 30.91 | 30.43 | 30.60 | 5,548,492 | -0.23(-0.75%) |
Mar 07, 2024 | 30.64 | 31.06 | 30.58 | 30.83 | 9,732,664 | +0.27(+0.88%) |
Mar 06, 2024 | 30.47 | 30.86 | 30.41 | 30.56 | 10,371,583 | +0.39(+1.29%) |
Mar 05, 2024 | 29.44 | 30.19 | 29.30 | 30.17 | 8,764,849 | +0.74(+2.51%) |
Mar 04, 2024 | 30.00 | 30.03 | 29.36 | 29.43 | 6,157,403 | -0.53(-1.77%) |
Mar 01, 2024 | 29.59 | 30.13 | 29.51 | 29.96 | 6,445,680 | +0.37(+1.25%) |
Feb 29, 2024 | 29.75 | 29.86 | 29.37 | 29.59 | 12,879,477 | +0.11(+0.37%) |
Feb 28, 2024 | 29.60 | 29.75 | 29.19 | 29.48 | 6,078,982 | -0.24(-0.81%) |
Feb 27, 2024 | 30.05 | 30.05 | 29.52 | 29.72 | 6,600,308 | -0.12(-0.40%) |
Feb 26, 2024 | 29.73 | 30.39 | 29.67 | 29.84 | 9,822,929 | -0.05(-0.17%) |
Feb 23, 2024 | 29.00 | 30.09 | 28.88 | 29.89 | 13,040,779 | +0.69(+2.36%) |
Feb 22, 2024 | 29.29 | 29.47 | 29.01 | 29.20 | 9,427,352 | -0.14(-0.48%) |
Feb 21, 2024 | 29.13 | 29.40 | 29.00 | 29.34 | 10,578,123 | +0.29(+1.00%) |
Feb 20, 2024 | 28.86 | 29.09 | 28.66 | 29.05 | 8,362,382 | -0.10(-0.34%) |
Feb 16, 2024 | 29.20 | 29.32 | 28.94 | 29.15 | 7,398,691 | -0.05(-0.17%) |
Feb 15, 2024 | 28.91 | 29.39 | 28.79 | 29.20 | 10,898,656 | +0.35(+1.21%) |
Feb 14, 2024 | 29.20 | 29.21 | 28.63 | 28.85 | 8,118,361 | -0.15(-0.52%) |
Feb 13, 2024 | 29.43 | 29.55 | 28.70 | 29.00 | 9,740,465 | -0.50(-1.69%) |
Feb 12, 2024 | 28.98 | 29.59 | 28.95 | 29.50 | 9,720,417 | +0.65(+2.25%) |
Feb 09, 2024 | 29.10 | 29.78 | 28.62 | 28.85 | 7,779,555 | -0.26(-0.89%) |
Feb 08, 2024 | 28.78 | 29.24 | 28.71 | 29.11 | 9,094,447 | +0.20(+0.69%) |
Feb 07, 2024 | 29.26 | 29.48 | 28.88 | 28.91 | 9,105,527 | -0.27(-0.92%) |
Feb 06, 2024 | 28.65 | 29.41 | 28.58 | 29.18 | 13,501,283 | +0.59(+2.05%) |
Feb 05, 2024 | 28.47 | 28.73 | 28.12 | 28.59 | 11,926,809 | -0.19(-0.66%) |
Feb 02, 2024 | 28.49 | 28.93 | 28.37 | 28.78 | 13,040,204 | +0.36(+1.26%) |