Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 32.13 | 32.24 | 32.11 | 32.20 | 2,489,880 | +0.07(+0.22%) |
Apr 22, 2024 | 32.08 | 32.15 | 32.08 | 32.13 | 2,791,275 | +0.05(+0.16%) |
Apr 19, 2024 | 32.08 | 32.12 | 32.08 | 32.08 | 1,611,930 | +0.02(+0.06%) |
Apr 18, 2024 | 32.16 | 32.16 | 32.05 | 32.06 | 18,125,756 | -0.05(-0.16%) |
Apr 17, 2024 | 32.15 | 32.15 | 32.07 | 32.11 | 1,420,629 | +0.09(+0.28%) |
Apr 16, 2024 | 32.06 | 32.06 | 31.98 | 32.02 | 4,646,245 | -0.07(-0.22%) |
Apr 15, 2024 | 32.10 | 32.13 | 32.06 | 32.09 | 2,410,199 | -0.14(-0.43%) |
Apr 12, 2024 | 32.26 | 32.27 | 32.22 | 32.23 | 1,555,123 | +0.04(+0.12%) |
Apr 11, 2024 | 32.25 | 32.27 | 32.14 | 32.19 | 2,537,491 | +0.01(+0.03%) |
Apr 10, 2024 | 32.32 | 32.32 | 32.16 | 32.18 | 5,923,340 | -0.28(-0.86%) |
Apr 09, 2024 | 32.46 | 32.48 | 32.43 | 32.46 | 2,608,318 | +0.08(+0.25%) |
Apr 08, 2024 | 32.41 | 32.42 | 32.37 | 32.38 | 4,501,535 | -0.03(-0.09%) |
Apr 05, 2024 | 32.48 | 32.48 | 32.41 | 32.41 | 3,414,483 | -0.08(-0.25%) |
Apr 04, 2024 | 32.49 | 32.51 | 32.44 | 32.49 | 2,023,400 | +0.03(+0.09%) |
Apr 03, 2024 | 32.42 | 32.48 | 32.36 | 32.46 | 4,175,632 | +0.02(+0.06%) |
Apr 02, 2024 | 32.39 | 32.44 | 32.35 | 32.44 | 5,149,954 | +0.00(+0.00%) |
Apr 01, 2024 | 32.57 | 32.57 | 32.41 | 32.44 | 2,960,023 | -0.13(-0.40%) |
Mar 28, 2024 | 32.58 | 32.58 | 32.58 | 32.57 | 1,251,732 | -0.04(-0.12%) |
Mar 27, 2024 | 32.57 | 32.61 | 32.52 | 32.61 | 4,054,136 | +0.11(+0.34%) |
Mar 26, 2024 | 32.53 | 32.53 | 32.47 | 32.50 | 1,604,233 | -0.02(-0.06%) |
Mar 25, 2024 | 32.56 | 32.57 | 32.50 | 32.52 | 1,613,563 | -0.04(-0.12%) |
Mar 22, 2024 | 32.59 | 32.59 | 32.55 | 32.56 | 2,049,356 | +0.07(+0.21%) |
Mar 21, 2024 | 32.52 | 32.54 | 32.48 | 32.49 | 2,970,631 | +0.01(+0.03%) |
Mar 20, 2024 | 32.45 | 32.50 | 32.39 | 32.48 | 4,238,688 | +0.07(+0.22%) |
Mar 19, 2024 | 32.38 | 32.43 | 32.37 | 32.41 | 2,623,247 | +0.07(+0.22%) |
Mar 18, 2024 | 32.39 | 32.39 | 32.34 | 32.34 | 1,859,092 | -0.02(-0.06%) |
Mar 15, 2024 | 32.32 | 32.37 | 32.32 | 32.36 | 5,372,574 | +0.00(+0.00%) |
Mar 14, 2024 | 32.44 | 32.44 | 32.36 | 32.36 | 2,928,751 | -0.12(-0.37%) |
Mar 13, 2024 | 32.52 | 32.54 | 32.48 | 32.48 | 2,853,757 | -0.02(-0.06%) |
Mar 12, 2024 | 32.52 | 32.54 | 32.48 | 32.50 | 2,098,183 | -0.05(-0.15%) |
Mar 11, 2024 | 32.57 | 32.61 | 32.54 | 32.55 | 5,491,640 | -0.02(-0.06%) |
Mar 08, 2024 | 32.61 | 32.63 | 32.56 | 32.57 | 4,637,075 | +0.03(+0.09%) |
Mar 07, 2024 | 32.52 | 32.54 | 32.48 | 32.54 | 3,214,544 | +0.09(+0.28%) |
Mar 06, 2024 | 32.43 | 32.53 | 32.43 | 32.45 | 2,903,119 | +0.02(+0.06%) |
Mar 05, 2024 | 32.44 | 32.47 | 32.40 | 32.43 | 3,825,347 | +0.09(+0.28%) |
Mar 04, 2024 | 32.37 | 32.38 | 32.33 | 32.34 | 20,694,442 | -0.05(-0.15%) |
Mar 01, 2024 | 32.32 | 32.40 | 32.20 | 32.39 | 3,666,301 | +0.13(+0.39%) |
Feb 29, 2024 | 32.28 | 32.32 | 32.25 | 32.27 | 7,809,425 | +0.02(+0.06%) |
Feb 28, 2024 | 32.26 | 32.26 | 32.22 | 32.25 | 2,440,189 | +0.02(+0.06%) |
Feb 27, 2024 | 32.26 | 32.27 | 32.22 | 32.23 | 4,407,545 | -0.01(-0.03%) |
Feb 26, 2024 | 32.28 | 32.28 | 32.21 | 32.24 | 3,081,235 | -0.05(-0.15%) |
Feb 23, 2024 | 32.27 | 32.31 | 32.26 | 32.28 | 2,951,164 | +0.03(+0.09%) |
Feb 22, 2024 | 32.27 | 32.30 | 32.24 | 32.26 | 5,688,927 | -0.01(-0.03%) |
Feb 21, 2024 | 32.33 | 32.34 | 32.24 | 32.27 | 5,457,708 | -0.05(-0.15%) |
Feb 20, 2024 | 32.30 | 32.32 | 32.27 | 32.31 | 5,650,470 | +0.07(+0.22%) |
Feb 16, 2024 | 32.24 | 32.26 | 32.21 | 32.25 | 3,356,485 | -0.06(-0.18%) |
Feb 15, 2024 | 32.35 | 32.35 | 32.27 | 32.30 | 5,001,911 | +0.05(+0.15%) |
Feb 14, 2024 | 32.20 | 32.27 | 32.19 | 32.26 | 3,970,678 | +0.11(+0.34%) |
Feb 13, 2024 | 32.27 | 32.27 | 32.14 | 32.15 | 2,557,766 | -0.23(-0.71%) |
Feb 12, 2024 | 32.38 | 32.38 | 32.31 | 32.37 | 4,802,758 | +0.05(+0.15%) |
Feb 09, 2024 | 32.32 | 32.33 | 32.29 | 32.32 | 2,414,706 | -0.02(-0.06%) |
Feb 08, 2024 | 32.39 | 32.39 | 32.32 | 32.34 | 5,538,046 | -0.06(-0.18%) |
Feb 07, 2024 | 32.42 | 32.48 | 32.39 | 32.40 | 3,807,462 | -0.02(-0.06%) |
Feb 06, 2024 | 32.38 | 32.47 | 32.36 | 32.42 | 3,187,471 | +0.09(+0.28%) |
Feb 05, 2024 | 32.41 | 32.41 | 32.31 | 32.33 | 4,487,806 | -0.16(-0.49%) |
Feb 02, 2024 | 32.44 | 32.50 | 32.43 | 32.49 | 3,780,212 | -0.15(-0.46%) |