Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.46 | 32.53 | 32.18 | 32.33 | 1,077,249 | -0.15(-0.46%) |
Apr 29, 2024 | 31.71 | 32.49 | 31.71 | 32.48 | 877,748 | +0.86(+2.72%) |
Apr 26, 2024 | 30.92 | 31.97 | 30.82 | 31.62 | 955,878 | +0.66(+2.14%) |
Apr 25, 2024 | 30.79 | 31.79 | 30.48 | 30.96 | 1,095,126 | +0.04(+0.13%) |
Apr 24, 2024 | 30.17 | 30.97 | 29.94 | 30.92 | 973,405 | +0.73(+2.43%) |
Apr 23, 2024 | 29.80 | 30.36 | 29.71 | 30.18 | 1,124,265 | +0.43(+1.43%) |
Apr 22, 2024 | 30.60 | 30.74 | 29.72 | 29.76 | 1,430,198 | -0.73(-2.40%) |
Apr 19, 2024 | 29.62 | 30.51 | 29.52 | 30.49 | 1,180,032 | +0.85(+2.87%) |
Apr 18, 2024 | 29.69 | 29.81 | 29.53 | 29.64 | 981,370 | -0.10(-0.33%) |
Apr 17, 2024 | 29.80 | 29.90 | 29.61 | 29.74 | 784,936 | +0.08(+0.27%) |
Apr 16, 2024 | 29.68 | 30.03 | 29.56 | 29.66 | 1,465,622 | -0.17(-0.56%) |
Apr 15, 2024 | 30.16 | 30.47 | 29.49 | 29.83 | 1,679,964 | -0.19(-0.63%) |
Apr 12, 2024 | 30.93 | 30.93 | 29.96 | 30.02 | 1,314,191 | -0.95(-3.07%) |
Apr 11, 2024 | 31.46 | 31.63 | 30.81 | 30.97 | 820,030 | -0.26(-0.82%) |
Apr 10, 2024 | 31.36 | 31.41 | 31.10 | 31.22 | 952,124 | -0.67(-2.11%) |
Apr 09, 2024 | 31.48 | 31.99 | 31.43 | 31.90 | 1,203,054 | +0.47(+1.48%) |
Apr 08, 2024 | 31.38 | 31.75 | 31.17 | 31.43 | 1,344,213 | +0.35(+1.11%) |
Apr 05, 2024 | 31.07 | 31.31 | 30.80 | 31.09 | 879,218 | -0.05(-0.16%) |
Apr 04, 2024 | 30.69 | 32.13 | 30.57 | 31.14 | 2,021,593 | +0.42(+1.35%) |
Apr 03, 2024 | 30.92 | 31.33 | 30.70 | 30.72 | 1,472,481 | -0.29(-0.93%) |
Apr 02, 2024 | 31.44 | 31.48 | 30.90 | 31.01 | 1,116,745 | -0.78(-2.46%) |
Apr 01, 2024 | 31.90 | 32.00 | 31.60 | 31.79 | 955,485 | -0.08(-0.25%) |
Mar 28, 2024 | 31.16 | 32.03 | 31.16 | 31.87 | 1,599,470 | +0.72(+2.32%) |
Mar 27, 2024 | 30.75 | 31.20 | 30.55 | 31.15 | 1,276,496 | +0.65(+2.14%) |
Mar 26, 2024 | 30.85 | 30.85 | 30.40 | 30.49 | 1,268,776 | -0.21(-0.68%) |
Mar 25, 2024 | 31.12 | 31.22 | 30.62 | 30.70 | 1,495,302 | -0.31(-0.99%) |
Mar 22, 2024 | 31.37 | 31.68 | 30.99 | 31.01 | 1,665,241 | -0.26(-0.82%) |
Mar 21, 2024 | 30.99 | 31.48 | 30.85 | 31.26 | 1,775,413 | +0.28(+0.89%) |
Mar 20, 2024 | 29.95 | 31.00 | 29.88 | 30.99 | 1,409,397 | +1.05(+3.51%) |
Mar 19, 2024 | 29.70 | 30.26 | 29.57 | 29.94 | 1,276,333 | +0.23(+0.77%) |
Mar 18, 2024 | 30.16 | 30.20 | 29.67 | 29.71 | 1,268,249 | -0.36(-1.19%) |
Mar 15, 2024 | 30.37 | 30.55 | 29.35 | 30.07 | 4,257,738 | -0.50(-1.62%) |
Mar 14, 2024 | 30.64 | 30.70 | 29.95 | 30.56 | 1,748,559 | -0.15(-0.48%) |
Mar 13, 2024 | 30.33 | 31.14 | 30.24 | 30.71 | 2,123,783 | +0.47(+1.54%) |
Mar 12, 2024 | 30.24 | 30.75 | 29.94 | 30.24 | 2,231,616 | -0.04(-0.13%) |
Mar 11, 2024 | 29.95 | 30.66 | 29.86 | 30.28 | 2,755,812 | +0.34(+1.12%) |
Mar 08, 2024 | 29.68 | 30.62 | 29.56 | 29.95 | 2,890,085 | +0.55(+1.89%) |
Mar 07, 2024 | 27.57 | 29.67 | 27.51 | 29.39 | 4,538,935 | +1.86(+6.74%) |
Mar 06, 2024 | 26.68 | 27.60 | 26.45 | 27.54 | 4,103,827 | +0.81(+3.05%) |
Mar 05, 2024 | 25.98 | 26.75 | 25.73 | 26.72 | 3,541,779 | +1.01(+3.93%) |
Mar 04, 2024 | 25.98 | 26.27 | 25.55 | 25.71 | 4,532,765 | -0.10(-0.38%) |
Mar 01, 2024 | 25.83 | 26.12 | 25.59 | 25.81 | 5,915,528 | +0.07(+0.27%) |
Feb 29, 2024 | 25.92 | 26.17 | 25.26 | 25.74 | 5,395,897 | -0.15(-0.57%) |
Feb 28, 2024 | 26.77 | 27.11 | 25.69 | 25.89 | 6,491,552 | -0.87(-3.26%) |
Feb 27, 2024 | 28.16 | 28.16 | 26.34 | 26.76 | 10,838,589 | -4.77(-15.14%) |
Feb 26, 2024 | 31.35 | 31.72 | 31.22 | 31.54 | 2,203,813 | +0.02(+0.06%) |
Feb 23, 2024 | 31.25 | 31.52 | 31.07 | 31.52 | 1,109,104 | +0.33(+1.07%) |
Feb 22, 2024 | 31.28 | 31.46 | 31.10 | 31.18 | 1,467,100 | -0.19(-0.59%) |
Feb 21, 2024 | 31.54 | 31.82 | 31.26 | 31.37 | 836,939 | -0.31(-0.99%) |
Feb 20, 2024 | 31.33 | 31.84 | 31.25 | 31.68 | 1,662,317 | +0.28(+0.91%) |
Feb 16, 2024 | 31.60 | 31.86 | 31.28 | 31.40 | 1,444,512 | -0.32(-1.02%) |
Feb 15, 2024 | 31.14 | 31.79 | 31.12 | 31.72 | 1,116,361 | +0.78(+2.53%) |
Feb 14, 2024 | 31.26 | 31.40 | 30.59 | 30.94 | 1,273,178 | -0.20(-0.63%) |
Feb 13, 2024 | 31.27 | 31.54 | 31.02 | 31.13 | 1,363,285 | -0.63(-1.98%) |
Feb 12, 2024 | 31.35 | 31.80 | 31.26 | 31.76 | 925,990 | +0.51(+1.63%) |
Feb 09, 2024 | 31.19 | 31.38 | 31.00 | 31.25 | 842,319 | +0.02(+0.06%) |
Feb 08, 2024 | 31.18 | 31.42 | 30.94 | 31.23 | 998,944 | -0.05(-0.16%) |
Feb 07, 2024 | 31.49 | 31.49 | 31.10 | 31.28 | 1,041,726 | -0.24(-0.75%) |
Feb 06, 2024 | 31.19 | 31.93 | 31.19 | 31.52 | 1,242,039 | +0.12(+0.37%) |
Feb 05, 2024 | 31.58 | 31.63 | 31.19 | 31.40 | 809,444 | -0.25(-0.77%) |
Feb 02, 2024 | 31.48 | 31.88 | 31.35 | 31.64 | 866,549 | +0.00(+0.00%) |