Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.20 | 32.28 | 32.15 | 32.27 | 1,186,476 | +0.42(+1.32%) |
Apr 25, 2024 | 31.50 | 31.89 | 31.48 | 31.85 | 1,120,932 | +0.08(+0.25%) |
Apr 24, 2024 | 31.83 | 31.89 | 31.67 | 31.77 | 616,306 | +0.01(+0.03%) |
Apr 23, 2024 | 31.52 | 31.77 | 31.45 | 31.76 | 1,115,987 | +0.24(+0.76%) |
Apr 22, 2024 | 31.23 | 31.57 | 31.21 | 31.52 | 1,378,225 | +0.38(+1.22%) |
Apr 19, 2024 | 31.11 | 31.22 | 31.06 | 31.14 | 437,657 | -0.15(-0.48%) |
Apr 18, 2024 | 31.29 | 31.47 | 31.21 | 31.29 | 489,833 | +0.13(+0.42%) |
Apr 17, 2024 | 31.38 | 31.38 | 31.05 | 31.16 | 1,040,149 | -0.02(-0.06%) |
Apr 16, 2024 | 31.19 | 31.31 | 31.08 | 31.18 | 844,639 | -0.39(-1.24%) |
Apr 15, 2024 | 31.95 | 31.99 | 31.52 | 31.57 | 828,649 | -0.23(-0.72%) |
Apr 12, 2024 | 32.07 | 32.12 | 31.74 | 31.80 | 805,731 | -0.80(-2.45%) |
Apr 11, 2024 | 32.59 | 32.66 | 32.38 | 32.60 | 563,209 | +0.22(+0.68%) |
Apr 10, 2024 | 32.47 | 32.51 | 32.27 | 32.38 | 920,601 | -0.51(-1.55%) |
Apr 09, 2024 | 32.82 | 32.93 | 32.72 | 32.89 | 645,944 | +0.26(+0.80%) |
Apr 08, 2024 | 32.61 | 32.67 | 32.57 | 32.63 | 589,035 | +0.24(+0.74%) |
Apr 05, 2024 | 32.30 | 32.48 | 32.24 | 32.39 | 631,700 | +0.06(+0.19%) |
Apr 04, 2024 | 32.67 | 32.81 | 32.30 | 32.33 | 613,723 | -0.07(-0.22%) |
Apr 03, 2024 | 32.17 | 32.47 | 32.17 | 32.40 | 2,067,278 | +0.02(+0.06%) |
Apr 02, 2024 | 32.41 | 32.47 | 32.31 | 32.38 | 811,822 | +0.06(+0.19%) |
Apr 01, 2024 | 32.36 | 32.54 | 32.23 | 32.32 | 627,904 | +0.09(+0.28%) |
Mar 28, 2024 | 32.22 | 32.30 | 32.30 | 32.23 | 1,704,985 | +0.01(+0.03%) |
Mar 27, 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 777,370 | +0.03(+0.09%) |
Mar 26, 2024 | 32.27 | 32.31 | 32.18 | 32.19 | 673,289 | -0.03(-0.09%) |
Mar 25, 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 780,607 | +0.03(+0.09%) |
Mar 22, 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 675,130 | -0.24(-0.74%) |
Mar 21, 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 508,332 | +0.04(+0.12%) |
Mar 20, 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 729,898 | +0.41(+1.28%) |
Mar 19, 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 431,352 | -0.20(-0.62%) |
Mar 18, 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 364,809 | +0.02(+0.06%) |
Mar 15, 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 510,223 | -0.22(-0.68%) |
Mar 14, 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 976,402 | -0.11(-0.34%) |
Mar 13, 2024 | 32.54 | 32.59 | 32.45 | 32.49 | 965,064 | -0.10(-0.31%) |
Mar 12, 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 1,684,376 | +0.35(+1.09%) |
Mar 11, 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 522,087 | +0.04(+0.12%) |
Mar 08, 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 781,338 | -0.03(-0.09%) |
Mar 07, 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 572,188 | +0.19(+0.59%) |
Mar 06, 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 878,604 | +0.46(+1.46%) |
Mar 05, 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 1,193,726 | -0.30(-0.94%) |
Mar 04, 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 1,029,399 | -0.07(-0.22%) |
Mar 01, 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 1,147,254 | +0.39(+1.24%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 1,195,734 | +0.00(+0.00%) |
Feb 28, 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 1,028,780 | -0.40(-1.25%) |
Feb 27, 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 1,021,911 | +0.08(+0.25%) |
Feb 26, 2024 | 31.84 | 31.95 | 31.82 | 31.88 | 1,654,953 | -0.16(-0.50%) |
Feb 23, 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 599,604 | -0.07(-0.22%) |
Feb 22, 2024 | 32.00 | 32.12 | 31.95 | 32.11 | 1,285,290 | +0.31(+0.97%) |
Feb 21, 2024 | 31.75 | 31.86 | 31.68 | 31.80 | 889,862 | +0.05(+0.16%) |
Feb 20, 2024 | 31.76 | 31.85 | 31.64 | 31.75 | 637,025 | +0.06(+0.19%) |
Feb 16, 2024 | 31.69 | 31.78 | 31.61 | 31.69 | 791,149 | +0.14(+0.44%) |
Feb 15, 2024 | 31.43 | 31.55 | 31.35 | 31.55 | 1,099,644 | +0.14(+0.45%) |
Feb 14, 2024 | 31.30 | 31.43 | 31.24 | 31.41 | 933,269 | +0.43(+1.39%) |
Feb 13, 2024 | 31.23 | 31.31 | 30.85 | 30.98 | 863,772 | -0.67(-2.12%) |
Feb 12, 2024 | 31.47 | 31.80 | 31.47 | 31.65 | 1,173,780 | +0.26(+0.83%) |
Feb 09, 2024 | 31.26 | 31.43 | 31.13 | 31.39 | 878,889 | +0.18(+0.58%) |
Feb 08, 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 893,159 | -0.20(-0.64%) |
Feb 07, 2024 | 31.29 | 31.45 | 31.29 | 31.41 | 1,871,664 | +0.01(+0.03%) |
Feb 06, 2024 | 31.23 | 31.43 | 31.15 | 31.40 | 919,250 | +0.67(+2.18%) |
Feb 05, 2024 | 30.59 | 30.79 | 30.53 | 30.73 | 866,817 | +0.02(+0.07%) |
Feb 02, 2024 | 30.72 | 30.73 | 30.56 | 30.71 | 979,642 | -0.13(-0.42%) |