Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.21 | 32.24 | 31.16 | 31.19 | 6,463,320 | -1.27(-3.91%) |
Apr 29, 2024 | 32.16 | 32.57 | 32.14 | 32.46 | 4,294,964 | +0.23(+0.71%) |
Apr 26, 2024 | 32.01 | 32.34 | 31.77 | 32.24 | 4,839,047 | +0.13(+0.40%) |
Apr 25, 2024 | 31.84 | 32.19 | 31.28 | 32.11 | 8,173,622 | +0.31(+0.97%) |
Apr 24, 2024 | 31.73 | 31.93 | 31.39 | 31.80 | 4,557,759 | -0.01(-0.03%) |
Apr 23, 2024 | 31.86 | 32.13 | 31.46 | 31.81 | 6,834,817 | -0.41(-1.26%) |
Apr 22, 2024 | 31.98 | 32.40 | 31.52 | 32.22 | 4,416,132 | +0.11(+0.34%) |
Apr 19, 2024 | 31.91 | 32.69 | 31.90 | 32.11 | 4,852,364 | +0.18(+0.56%) |
Apr 18, 2024 | 31.88 | 32.24 | 31.62 | 31.93 | 5,768,839 | +0.17(+0.53%) |
Apr 17, 2024 | 32.00 | 32.37 | 31.64 | 31.76 | 6,087,754 | -0.24(-0.74%) |
Apr 16, 2024 | 32.28 | 32.46 | 31.61 | 32.00 | 6,184,501 | -0.65(-1.99%) |
Apr 15, 2024 | 33.02 | 33.36 | 32.49 | 32.65 | 8,298,804 | -0.55(-1.66%) |
Apr 12, 2024 | 34.31 | 34.71 | 33.12 | 33.20 | 7,179,491 | -0.67(-1.98%) |
Apr 11, 2024 | 34.69 | 34.70 | 33.61 | 33.87 | 4,813,347 | -0.64(-1.85%) |
Apr 10, 2024 | 33.95 | 34.63 | 33.85 | 34.51 | 5,887,056 | +0.16(+0.46%) |
Apr 09, 2024 | 34.59 | 34.78 | 34.00 | 34.35 | 6,650,326 | -0.15(-0.43%) |
Apr 08, 2024 | 35.18 | 35.49 | 34.39 | 34.50 | 6,393,483 | -0.69(-1.96%) |
Apr 05, 2024 | 34.78 | 35.31 | 34.47 | 35.19 | 6,150,889 | +0.31(+0.87%) |
Apr 04, 2024 | 34.82 | 35.29 | 34.45 | 34.88 | 7,041,423 | +0.22(+0.62%) |
Apr 03, 2024 | 35.02 | 35.35 | 34.34 | 34.67 | 9,947,484 | -0.13(-0.37%) |
Apr 02, 2024 | 35.01 | 35.16 | 34.26 | 34.79 | 7,289,271 | -0.09(-0.25%) |
Apr 01, 2024 | 34.00 | 34.94 | 33.77 | 34.88 | 8,456,633 | +1.03(+3.05%) |
Mar 28, 2024 | 33.57 | 34.19 | 33.39 | 33.85 | 27,222,464 | +0.66(+1.99%) |
Mar 27, 2024 | 32.22 | 33.22 | 32.05 | 33.19 | 7,917,409 | +0.82(+2.52%) |
Mar 26, 2024 | 33.99 | 34.26 | 32.30 | 32.37 | 11,935,325 | -1.68(-4.94%) |
Mar 25, 2024 | 33.14 | 34.21 | 33.10 | 34.06 | 12,344,397 | +1.11(+3.38%) |
Mar 22, 2024 | 33.33 | 33.50 | 32.89 | 32.94 | 5,836,787 | -0.44(-1.33%) |
Mar 21, 2024 | 33.28 | 33.59 | 32.94 | 33.39 | 4,523,147 | +0.12(+0.35%) |
Mar 20, 2024 | 32.26 | 33.44 | 32.12 | 33.27 | 5,766,609 | +0.64(+1.96%) |
Mar 19, 2024 | 31.89 | 32.80 | 31.81 | 32.63 | 7,404,386 | +0.79(+2.47%) |
Mar 18, 2024 | 31.74 | 32.36 | 31.57 | 31.84 | 5,626,294 | +0.33(+1.06%) |
Mar 15, 2024 | 31.74 | 32.32 | 31.37 | 31.51 | 22,562,068 | -0.46(-1.45%) |
Mar 14, 2024 | 32.24 | 32.44 | 31.79 | 31.97 | 8,702,316 | -0.09(-0.28%) |
Mar 13, 2024 | 31.36 | 32.39 | 31.35 | 32.06 | 8,034,579 | +1.10(+3.56%) |
Mar 12, 2024 | 30.88 | 31.00 | 30.42 | 30.95 | 5,046,976 | +0.24(+0.77%) |
Mar 11, 2024 | 30.13 | 30.76 | 29.95 | 30.72 | 4,545,692 | +0.38(+1.27%) |
Mar 08, 2024 | 30.08 | 30.65 | 30.06 | 30.33 | 5,793,216 | +0.26(+0.85%) |
Mar 07, 2024 | 30.06 | 30.44 | 29.95 | 30.08 | 4,805,212 | -0.08(-0.26%) |
Mar 06, 2024 | 30.43 | 30.49 | 29.94 | 30.16 | 4,789,615 | +0.17(+0.56%) |
Mar 05, 2024 | 29.57 | 30.22 | 29.45 | 29.99 | 5,957,953 | +0.42(+1.43%) |
Mar 04, 2024 | 30.20 | 30.21 | 29.52 | 29.57 | 6,685,207 | -0.37(-1.25%) |
Mar 01, 2024 | 29.74 | 30.19 | 29.47 | 29.94 | 6,365,358 | +0.61(+2.08%) |
Feb 29, 2024 | 29.62 | 29.83 | 29.17 | 29.33 | 6,594,959 | -0.16(-0.53%) |
Feb 28, 2024 | 29.71 | 30.02 | 29.26 | 29.49 | 4,890,749 | -0.25(-0.83%) |
Feb 27, 2024 | 29.39 | 30.00 | 29.24 | 29.73 | 6,710,837 | +0.57(+1.96%) |
Feb 26, 2024 | 29.51 | 29.85 | 29.14 | 29.16 | 5,840,219 | -0.40(-1.37%) |
Feb 23, 2024 | 29.30 | 30.00 | 29.12 | 29.57 | 7,991,836 | -0.19(-0.63%) |
Feb 22, 2024 | 30.71 | 30.72 | 29.48 | 29.75 | 14,078,467 | -1.20(-3.88%) |
Feb 21, 2024 | 30.64 | 31.50 | 30.60 | 30.95 | 8,404,371 | +0.45(+1.48%) |
Feb 20, 2024 | 31.01 | 31.15 | 30.46 | 30.50 | 6,668,598 | -0.58(-1.87%) |
Feb 16, 2024 | 30.83 | 31.42 | 30.46 | 31.08 | 8,283,950 | +0.32(+1.02%) |
Feb 15, 2024 | 29.53 | 30.98 | 29.50 | 30.77 | 6,806,211 | +1.43(+4.87%) |
Feb 14, 2024 | 29.29 | 29.88 | 29.20 | 29.34 | 6,236,707 | +0.17(+0.57%) |
Feb 13, 2024 | 29.90 | 29.99 | 29.01 | 29.17 | 6,100,095 | -0.84(-2.79%) |
Feb 12, 2024 | 29.56 | 30.36 | 29.56 | 30.01 | 6,416,368 | +0.60(+2.04%) |
Feb 09, 2024 | 30.05 | 30.22 | 29.34 | 29.41 | 5,370,748 | -0.59(-1.97%) |
Feb 08, 2024 | 30.12 | 30.33 | 29.83 | 30.00 | 6,309,878 | -0.08(-0.26%) |
Feb 07, 2024 | 30.11 | 30.38 | 29.70 | 30.08 | 3,998,793 | +0.03(+0.10%) |
Feb 06, 2024 | 29.55 | 30.29 | 29.36 | 30.05 | 4,743,900 | +0.70(+2.38%) |
Feb 05, 2024 | 29.56 | 29.73 | 29.01 | 29.35 | 5,691,453 | -0.42(-1.42%) |
Feb 02, 2024 | 30.28 | 30.28 | 29.69 | 29.77 | 4,725,326 | -0.55(-1.82%) |