Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.56 | 29.69 | 29.41 | 29.42 | 2,939,571 | -0.11(-0.37%) |
Apr 29, 2024 | 29.49 | 29.62 | 29.41 | 29.53 | 3,730,614 | +0.28(+0.96%) |
Apr 26, 2024 | 29.32 | 30.20 | 29.08 | 29.25 | 12,525,805 | -0.15(-0.51%) |
Apr 25, 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 5,682,376 | -0.09(-0.31%) |
Apr 24, 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 6,449,248 | -0.07(-0.24%) |
Apr 23, 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 4,166,945 | +0.15(+0.51%) |
Apr 22, 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 5,598,147 | +0.36(+1.24%) |
Apr 19, 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 5,582,642 | +0.23(+0.80%) |
Apr 18, 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 3,618,202 | +0.23(+0.80%) |
Apr 17, 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 3,893,513 | +0.21(+0.74%) |
Apr 16, 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 4,690,863 | -0.13(-0.46%) |
Apr 15, 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 6,140,467 | -0.11(-0.38%) |
Apr 12, 2024 | 29.09 | 29.14 | 28.56 | 28.62 | 7,606,676 | -0.48(-1.65%) |
Apr 11, 2024 | 29.30 | 29.32 | 28.93 | 29.10 | 5,038,461 | -0.05(-0.17%) |
Apr 10, 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 9,769,884 | -0.70(-2.35%) |
Apr 09, 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 6,491,171 | +0.15(+0.51%) |
Apr 08, 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 3,855,149 | +0.10(+0.34%) |
Apr 05, 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 5,009,723 | -0.07(-0.24%) |
Apr 04, 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 5,749,179 | -0.43(-1.43%) |
Apr 03, 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 3,787,822 | -0.22(-0.73%) |
Apr 02, 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 3,189,802 | -0.03(-0.10%) |
Apr 01, 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 2,103,616 | -0.15(-0.49%) |
Mar 28, 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 3,266,447 | +0.16(+0.53%) |
Mar 27, 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 4,246,282 | +0.46(+1.54%) |
Mar 26, 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 3,738,092 | -0.17(-0.57%) |
Mar 25, 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 4,578,545 | +0.06(+0.20%) |
Mar 22, 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 6,422,504 | -0.16(-0.53%) |
Mar 21, 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 5,066,708 | -0.10(-0.31%) |
Mar 20, 2024 | 29.82 | 30.35 | 29.79 | 30.25 | 9,348,377 | -0.11(-0.35%) |
Mar 19, 2024 | 30.18 | 30.47 | 30.18 | 30.35 | 7,533,201 | +0.02(+0.06%) |
Mar 18, 2024 | 29.76 | 30.33 | 29.70 | 30.33 | 9,197,549 | +0.75(+2.54%) |
Mar 15, 2024 | 29.66 | 29.84 | 29.33 | 29.58 | 7,862,579 | -0.17(-0.56%) |
Mar 14, 2024 | 30.00 | 30.04 | 29.60 | 29.75 | 5,311,694 | -0.38(-1.26%) |
Mar 13, 2024 | 29.90 | 30.17 | 29.89 | 30.13 | 4,063,494 | +0.35(+1.18%) |
Mar 12, 2024 | 30.04 | 30.05 | 29.50 | 29.78 | 6,173,961 | +0.45(+1.53%) |
Mar 11, 2024 | 28.83 | 29.49 | 28.72 | 29.33 | 7,266,312 | +0.39(+1.35%) |
Mar 08, 2024 | 28.81 | 28.98 | 28.77 | 28.94 | 4,763,543 | +0.11(+0.37%) |
Mar 07, 2024 | 28.75 | 28.87 | 28.69 | 28.83 | 4,398,968 | -0.02(-0.07%) |
Mar 06, 2024 | 28.64 | 28.95 | 28.64 | 28.85 | 6,264,493 | +0.13(+0.44%) |
Mar 05, 2024 | 28.62 | 28.87 | 28.56 | 28.72 | 4,819,148 | +0.06(+0.20%) |
Mar 04, 2024 | 28.75 | 28.77 | 28.46 | 28.66 | 5,914,921 | -0.41(-1.41%) |
Mar 01, 2024 | 29.08 | 29.09 | 28.84 | 29.07 | 3,745,820 | -0.11(-0.37%) |
Feb 29, 2024 | 29.23 | 29.30 | 29.02 | 29.18 | 4,187,135 | +0.16(+0.54%) |
Feb 28, 2024 | 29.26 | 29.28 | 28.89 | 29.02 | 5,010,852 | -0.38(-1.29%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.27 | 29.41 | 4,049,021 | -0.10(-0.33%) |
Feb 26, 2024 | 29.74 | 29.74 | 29.36 | 29.50 | 4,138,246 | -0.27(-0.92%) |
Feb 23, 2024 | 29.52 | 29.86 | 29.36 | 29.78 | 4,683,952 | +0.03(+0.10%) |
Feb 22, 2024 | 29.53 | 29.79 | 29.39 | 29.75 | 4,457,232 | +0.21(+0.73%) |
Feb 21, 2024 | 29.29 | 29.55 | 29.21 | 29.53 | 4,942,583 | -0.05(-0.16%) |
Feb 20, 2024 | 29.32 | 29.64 | 29.32 | 29.58 | 4,988,684 | -0.20(-0.66%) |
Feb 16, 2024 | 29.76 | 29.86 | 29.64 | 29.78 | 2,898,876 | -0.06(-0.20%) |
Feb 15, 2024 | 29.77 | 29.92 | 29.73 | 29.84 | 3,641,173 | +0.24(+0.82%) |
Feb 14, 2024 | 29.58 | 29.62 | 29.41 | 29.59 | 3,121,433 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.99 | 29.61 | 29.74 | 5,256,974 | -0.46(-1.52%) |
Feb 12, 2024 | 30.02 | 30.34 | 29.98 | 30.20 | 3,895,580 | +0.18(+0.59%) |
Feb 09, 2024 | 30.00 | 30.18 | 29.84 | 30.02 | 5,490,252 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.88 | 30.24 | 30.71 | 10,733,418 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.71 | 4,646,530 | -0.34(-1.18%) |
Feb 06, 2024 | 29.02 | 29.28 | 28.94 | 29.05 | 4,493,694 | +0.05(+0.17%) |
Feb 05, 2024 | 29.28 | 29.29 | 29.00 | 29.01 | 4,156,440 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.54 | 29.20 | 29.31 | 4,668,762 | -0.19(-0.63%) |