Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.13 | 32.13 | 31.95 | 32.03 | 22,799 | -0.14(-0.44%) |
Apr 23, 2024 | 31.91 | 32.25 | 31.91 | 32.17 | 19,682 | +0.33(+1.04%) |
Apr 22, 2024 | 31.77 | 31.94 | 31.71 | 31.84 | 29,528 | +0.26(+0.82%) |
Apr 19, 2024 | 31.60 | 31.71 | 31.53 | 31.58 | 26,434 | -0.11(-0.35%) |
Apr 18, 2024 | 31.76 | 31.92 | 31.65 | 31.69 | 18,894 | +0.02(+0.06%) |
Apr 17, 2024 | 31.81 | 31.82 | 31.59 | 31.67 | 21,511 | +0.07(+0.22%) |
Apr 16, 2024 | 31.66 | 31.75 | 31.52 | 31.60 | 52,458 | -0.45(-1.40%) |
Apr 15, 2024 | 32.50 | 32.50 | 31.98 | 32.05 | 13,746 | -0.09(-0.28%) |
Apr 12, 2024 | 32.49 | 32.51 | 32.12 | 32.14 | 31,859 | -0.62(-1.89%) |
Apr 11, 2024 | 32.77 | 32.81 | 32.47 | 32.76 | 24,091 | +0.12(+0.37%) |
Apr 10, 2024 | 32.66 | 32.76 | 32.51 | 32.64 | 16,393 | -0.43(-1.30%) |
Apr 09, 2024 | 33.24 | 33.24 | 33.00 | 33.07 | 22,571 | +0.03(+0.09%) |
Apr 08, 2024 | 33.08 | 33.10 | 33.00 | 33.04 | 31,639 | +0.22(+0.67%) |
Apr 05, 2024 | 32.67 | 32.91 | 32.64 | 32.82 | 15,471 | +0.12(+0.37%) |
Apr 04, 2024 | 33.17 | 33.17 | 32.67 | 32.70 | 26,232 | -0.22(-0.67%) |
Apr 03, 2024 | 32.65 | 32.97 | 32.65 | 32.92 | 362,927 | +0.27(+0.83%) |
Apr 02, 2024 | 32.63 | 32.66 | 32.55 | 32.65 | 17,121 | -0.24(-0.73%) |
Apr 01, 2024 | 33.03 | 33.03 | 32.86 | 32.89 | 24,846 | -0.09(-0.27%) |
Mar 28, 2024 | 32.94 | 33.03 | 32.94 | 32.98 | 37,672 | -0.02(-0.06%) |
Mar 27, 2024 | 32.85 | 33.00 | 32.81 | 33.00 | 29,451 | +0.32(+0.98%) |
Mar 26, 2024 | 32.80 | 32.80 | 32.68 | 32.68 | 17,159 | +0.08(+0.25%) |
Mar 25, 2024 | 32.55 | 32.70 | 32.55 | 32.60 | 14,075 | -0.03(-0.09%) |
Mar 22, 2024 | 32.76 | 32.76 | 32.59 | 32.63 | 68,102 | -0.14(-0.43%) |
Mar 21, 2024 | 32.82 | 32.82 | 32.73 | 32.77 | 27,275 | -0.02(-0.06%) |
Mar 20, 2024 | 32.37 | 32.83 | 32.37 | 32.79 | 41,934 | +0.40(+1.23%) |
Mar 19, 2024 | 32.31 | 32.45 | 32.26 | 32.39 | 19,235 | +0.06(+0.19%) |
Mar 18, 2024 | 32.46 | 32.46 | 32.31 | 32.33 | 53,428 | -0.04(-0.12%) |
Mar 15, 2024 | 32.37 | 32.48 | 32.27 | 32.37 | 18,671 | +0.10(+0.33%) |
Mar 14, 2024 | 32.52 | 32.52 | 32.18 | 32.27 | 15,536 | -0.17(-0.54%) |
Mar 13, 2024 | 32.49 | 32.55 | 32.42 | 32.44 | 21,608 | -0.06(-0.18%) |
Mar 12, 2024 | 32.33 | 32.52 | 32.27 | 32.50 | 55,632 | +0.22(+0.68%) |
Mar 11, 2024 | 32.28 | 32.30 | 32.15 | 32.28 | 97,298 | -0.18(-0.55%) |
Mar 08, 2024 | 32.72 | 32.73 | 32.42 | 32.46 | 29,289 | -0.11(-0.35%) |
Mar 07, 2024 | 32.52 | 32.63 | 32.49 | 32.57 | 43,200 | +0.31(+0.97%) |
Mar 06, 2024 | 32.27 | 32.41 | 32.22 | 32.26 | 190,704 | +0.36(+1.13%) |
Mar 05, 2024 | 31.96 | 32.02 | 31.77 | 31.90 | 71,105 | -0.05(-0.16%) |
Mar 04, 2024 | 31.95 | 32.03 | 31.84 | 31.95 | 355,018 | -0.18(-0.56%) |
Mar 01, 2024 | 31.97 | 32.18 | 31.85 | 32.13 | 117,122 | +0.28(+0.88%) |
Feb 29, 2024 | 31.97 | 32.00 | 31.77 | 31.85 | 32,158 | +0.07(+0.22%) |
Feb 28, 2024 | 31.77 | 31.87 | 31.75 | 31.78 | 39,707 | -0.16(-0.50%) |
Feb 27, 2024 | 31.84 | 32.00 | 31.84 | 31.94 | 27,534 | +0.11(+0.35%) |
Feb 26, 2024 | 31.85 | 31.89 | 31.72 | 31.83 | 86,717 | +0.08(+0.25%) |
Feb 23, 2024 | 31.82 | 31.88 | 31.74 | 31.75 | 57,380 | -0.07(-0.22%) |
Feb 22, 2024 | 31.81 | 31.86 | 31.74 | 31.82 | 40,571 | +0.27(+0.86%) |
Feb 21, 2024 | 31.52 | 31.55 | 31.42 | 31.55 | 38,622 | +0.04(+0.13%) |
Feb 20, 2024 | 31.63 | 31.63 | 31.42 | 31.51 | 36,815 | -0.02(-0.06%) |
Feb 16, 2024 | 31.43 | 31.66 | 31.43 | 31.53 | 26,571 | +0.06(+0.19%) |
Feb 15, 2024 | 31.27 | 31.52 | 31.27 | 31.47 | 18,444 | +0.21(+0.67%) |
Feb 14, 2024 | 31.08 | 31.26 | 31.08 | 31.26 | 29,899 | +0.44(+1.43%) |
Feb 13, 2024 | 30.98 | 30.98 | 30.68 | 30.82 | 25,507 | -0.54(-1.72%) |
Feb 12, 2024 | 31.32 | 31.53 | 31.32 | 31.36 | 151,538 | +0.06(+0.19%) |
Feb 09, 2024 | 31.23 | 31.33 | 31.16 | 31.30 | 20,360 | +0.00(+0.00%) |
Feb 08, 2024 | 31.23 | 31.30 | 31.15 | 31.30 | 25,892 | +0.09(+0.29%) |
Feb 07, 2024 | 31.36 | 31.36 | 31.16 | 31.21 | 59,117 | -0.13(-0.41%) |
Feb 06, 2024 | 31.10 | 31.37 | 31.10 | 31.34 | 34,937 | +0.25(+0.80%) |
Feb 05, 2024 | 31.05 | 31.15 | 30.88 | 31.09 | 285,682 | -0.26(-0.83%) |
Feb 02, 2024 | 31.42 | 31.42 | 31.23 | 31.35 | 41,263 | -0.32(-1.01%) |