Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 31.41 | 31.42 | 30.55 | 30.87 | 4,964,107 | -0.94(-2.96%) |
Apr 18, 2024 | 31.99 | 32.11 | 31.59 | 31.81 | 1,562,918 | +0.03(+0.09%) |
Apr 17, 2024 | 31.81 | 31.98 | 31.54 | 31.78 | 1,926,377 | +0.24(+0.76%) |
Apr 16, 2024 | 31.52 | 31.80 | 31.37 | 31.54 | 1,705,038 | -0.16(-0.50%) |
Apr 15, 2024 | 32.22 | 32.42 | 31.50 | 31.70 | 1,217,367 | -0.06(-0.19%) |
Apr 12, 2024 | 32.26 | 32.29 | 31.52 | 31.76 | 1,544,757 | -0.77(-2.37%) |
Apr 11, 2024 | 32.71 | 32.78 | 32.47 | 32.53 | 1,494,932 | -0.02(-0.06%) |
Apr 10, 2024 | 33.04 | 33.17 | 32.54 | 32.55 | 1,521,654 | -0.99(-2.95%) |
Apr 09, 2024 | 33.18 | 33.54 | 33.02 | 33.54 | 1,071,883 | +0.58(+1.76%) |
Apr 08, 2024 | 33.31 | 33.31 | 32.94 | 32.96 | 1,040,413 | -0.06(-0.18%) |
Apr 05, 2024 | 33.09 | 33.17 | 32.81 | 33.02 | 1,494,518 | -0.09(-0.27%) |
Apr 04, 2024 | 33.73 | 33.96 | 33.02 | 33.11 | 2,249,104 | -0.44(-1.31%) |
Apr 03, 2024 | 33.43 | 33.73 | 33.43 | 33.55 | 3,393,529 | +0.15(+0.45%) |
Apr 02, 2024 | 34.15 | 34.18 | 33.36 | 33.40 | 1,839,786 | -1.00(-2.91%) |
Apr 01, 2024 | 34.39 | 34.50 | 33.98 | 34.40 | 2,639,353 | +0.01(+0.03%) |
Mar 28, 2024 | 34.29 | 34.53 | 34.53 | 34.39 | 1,741,941 | +0.11(+0.32%) |
Mar 27, 2024 | 33.71 | 34.29 | 33.71 | 34.28 | 2,032,903 | +0.82(+2.45%) |
Mar 26, 2024 | 33.50 | 33.65 | 33.38 | 33.46 | 1,277,764 | +0.03(+0.09%) |
Mar 25, 2024 | 33.44 | 33.67 | 33.30 | 33.43 | 1,454,863 | -0.03(-0.09%) |
Mar 22, 2024 | 33.81 | 33.82 | 33.42 | 33.46 | 1,364,009 | -0.28(-0.83%) |
Mar 21, 2024 | 33.62 | 33.84 | 33.52 | 33.74 | 2,240,324 | +0.20(+0.60%) |
Mar 20, 2024 | 33.17 | 33.76 | 33.01 | 33.54 | 2,263,397 | +0.38(+1.15%) |
Mar 19, 2024 | 33.32 | 33.44 | 32.95 | 33.16 | 1,734,356 | -0.13(-0.39%) |
Mar 18, 2024 | 33.42 | 33.80 | 33.29 | 33.29 | 1,716,711 | -0.09(-0.27%) |
Mar 15, 2024 | 32.86 | 33.60 | 32.86 | 33.38 | 3,091,035 | +0.20(+0.60%) |
Mar 14, 2024 | 33.65 | 33.84 | 32.97 | 33.18 | 1,616,517 | -0.54(-1.60%) |
Mar 13, 2024 | 33.69 | 34.08 | 33.64 | 33.72 | 1,508,933 | -0.01(-0.03%) |
Mar 12, 2024 | 33.36 | 33.76 | 33.30 | 33.73 | 1,797,678 | +0.44(+1.32%) |
Mar 11, 2024 | 33.24 | 33.55 | 33.12 | 33.29 | 1,266,905 | +0.14(+0.42%) |
Mar 08, 2024 | 33.19 | 33.50 | 33.03 | 33.15 | 1,909,449 | +0.12(+0.36%) |
Mar 07, 2024 | 32.85 | 33.15 | 32.85 | 33.03 | 1,436,965 | +0.47(+1.44%) |
Mar 06, 2024 | 32.51 | 32.75 | 32.38 | 32.56 | 998,531 | +0.28(+0.87%) |
Mar 05, 2024 | 32.53 | 32.66 | 32.25 | 32.28 | 1,618,421 | -0.42(-1.28%) |
Mar 04, 2024 | 32.49 | 32.80 | 32.43 | 32.70 | 2,080,643 | +0.22(+0.68%) |
Mar 01, 2024 | 32.66 | 32.76 | 32.39 | 32.48 | 1,623,474 | -0.25(-0.76%) |
Feb 29, 2024 | 32.59 | 32.83 | 32.43 | 32.73 | 1,698,947 | +0.25(+0.77%) |
Feb 28, 2024 | 32.21 | 32.80 | 32.03 | 32.48 | 1,551,441 | +0.28(+0.87%) |
Feb 27, 2024 | 32.24 | 32.42 | 32.07 | 32.20 | 1,326,871 | +0.04(+0.12%) |
Feb 26, 2024 | 32.13 | 32.27 | 31.91 | 32.16 | 1,429,312 | -0.08(-0.25%) |
Feb 23, 2024 | 32.17 | 32.41 | 32.05 | 32.24 | 1,822,909 | +0.17(+0.53%) |
Feb 22, 2024 | 31.70 | 32.15 | 31.70 | 32.07 | 1,706,422 | +0.51(+1.62%) |
Feb 21, 2024 | 31.41 | 31.61 | 31.27 | 31.56 | 3,206,529 | +0.17(+0.54%) |
Feb 20, 2024 | 31.10 | 31.43 | 31.02 | 31.39 | 1,352,114 | +0.08(+0.26%) |
Feb 16, 2024 | 31.37 | 31.68 | 31.30 | 31.31 | 1,356,913 | -0.20(-0.63%) |
Feb 15, 2024 | 31.25 | 31.68 | 31.16 | 31.51 | 1,698,072 | +0.42(+1.35%) |
Feb 14, 2024 | 30.80 | 31.25 | 30.74 | 31.09 | 1,814,513 | +0.44(+1.44%) |
Feb 13, 2024 | 30.87 | 30.96 | 30.40 | 30.65 | 2,525,001 | -0.83(-2.64%) |
Feb 12, 2024 | 31.37 | 31.62 | 31.23 | 31.48 | 2,363,817 | +0.15(+0.48%) |
Feb 09, 2024 | 31.32 | 31.61 | 30.97 | 31.33 | 4,583,747 | +0.28(+0.90%) |
Feb 08, 2024 | 32.35 | 32.70 | 30.48 | 31.05 | 8,795,337 | -1.50(-4.61%) |
Feb 07, 2024 | 32.67 | 32.89 | 32.52 | 32.55 | 3,532,837 | +0.13(+0.40%) |
Feb 06, 2024 | 32.15 | 32.41 | 32.12 | 32.42 | 2,083,023 | +0.30(+0.93%) |
Feb 05, 2024 | 32.21 | 32.40 | 31.88 | 32.12 | 1,579,210 | -0.50(-1.53%) |
Feb 02, 2024 | 32.56 | 32.78 | 32.47 | 32.62 | 1,839,549 | -0.32(-0.97%) |