Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 30.70 | 31.16 | 30.68 | 31.10 | 4,168,259 | +0.48(+1.57%) |
Apr 19, 2024 | 30.42 | 30.82 | 30.31 | 30.62 | 4,850,813 | +0.26(+0.86%) |
Apr 18, 2024 | 30.35 | 30.41 | 29.85 | 30.36 | 3,371,457 | +0.12(+0.40%) |
Apr 17, 2024 | 30.21 | 30.39 | 30.07 | 30.24 | 5,147,445 | +0.23(+0.77%) |
Apr 16, 2024 | 29.88 | 30.07 | 29.59 | 30.01 | 5,528,229 | +0.25(+0.84%) |
Apr 15, 2024 | 29.44 | 29.88 | 29.36 | 29.76 | 5,657,546 | +0.45(+1.54%) |
Apr 12, 2024 | 30.02 | 30.02 | 29.27 | 29.31 | 3,791,113 | -0.69(-2.30%) |
Apr 11, 2024 | 30.67 | 30.73 | 29.95 | 30.00 | 5,351,911 | -0.60(-1.96%) |
Apr 10, 2024 | 31.14 | 31.25 | 30.52 | 30.60 | 5,423,750 | -0.68(-2.17%) |
Apr 09, 2024 | 31.38 | 31.38 | 30.89 | 31.28 | 4,320,513 | +0.00(+0.00%) |
Apr 08, 2024 | 31.14 | 31.48 | 31.07 | 31.28 | 6,327,844 | +0.19(+0.61%) |
Apr 05, 2024 | 30.71 | 31.57 | 30.65 | 31.09 | 10,132,595 | +0.45(+1.47%) |
Apr 04, 2024 | 31.08 | 31.39 | 30.11 | 30.64 | 12,618,908 | +1.58(+5.44%) |
Apr 03, 2024 | 29.47 | 29.47 | 29.00 | 29.06 | 6,179,874 | -0.49(-1.66%) |
Apr 02, 2024 | 29.79 | 29.90 | 29.53 | 29.55 | 5,715,927 | -0.13(-0.44%) |
Apr 01, 2024 | 29.71 | 29.75 | 29.42 | 29.68 | 5,403,869 | +0.04(+0.13%) |
Mar 28, 2024 | 29.63 | 29.54 | 29.53 | 29.64 | 4,605,044 | +0.15(+0.51%) |
Mar 27, 2024 | 28.95 | 29.52 | 28.92 | 29.49 | 3,847,872 | +0.58(+2.01%) |
Mar 26, 2024 | 29.12 | 29.27 | 28.91 | 28.91 | 4,060,628 | -0.18(-0.62%) |
Mar 25, 2024 | 29.05 | 29.14 | 28.82 | 29.09 | 2,865,479 | +0.10(+0.34%) |
Mar 22, 2024 | 29.00 | 29.11 | 28.89 | 28.99 | 4,681,213 | +0.04(+0.14%) |
Mar 21, 2024 | 28.80 | 29.00 | 28.64 | 28.95 | 4,767,348 | +0.11(+0.38%) |
Mar 20, 2024 | 29.10 | 29.38 | 28.70 | 28.84 | 5,875,923 | -0.02(-0.07%) |
Mar 19, 2024 | 28.32 | 28.86 | 28.11 | 28.86 | 4,900,304 | +0.64(+2.27%) |
Mar 18, 2024 | 28.05 | 28.24 | 27.97 | 28.22 | 4,735,402 | +0.15(+0.53%) |
Mar 15, 2024 | 27.74 | 28.27 | 27.74 | 28.07 | 11,697,725 | +0.17(+0.61%) |
Mar 14, 2024 | 28.18 | 28.31 | 27.77 | 27.90 | 4,341,407 | -0.45(-1.59%) |
Mar 13, 2024 | 28.59 | 28.70 | 28.20 | 28.35 | 2,722,762 | -0.09(-0.32%) |
Mar 12, 2024 | 28.53 | 28.68 | 28.31 | 28.44 | 2,724,501 | -0.09(-0.32%) |
Mar 11, 2024 | 28.15 | 28.59 | 28.13 | 28.53 | 2,407,505 | +0.40(+1.42%) |
Mar 08, 2024 | 27.83 | 28.23 | 27.72 | 28.13 | 3,609,988 | +0.33(+1.19%) |
Mar 07, 2024 | 28.04 | 28.09 | 27.54 | 27.80 | 3,266,053 | -0.15(-0.54%) |
Mar 06, 2024 | 27.91 | 28.18 | 27.79 | 27.95 | 3,417,060 | +0.25(+0.90%) |
Mar 05, 2024 | 27.84 | 28.05 | 27.57 | 27.70 | 4,346,804 | +0.00(+0.00%) |
Mar 04, 2024 | 27.69 | 27.81 | 27.46 | 27.70 | 4,565,156 | -0.08(-0.29%) |
Mar 01, 2024 | 28.07 | 28.07 | 27.76 | 27.78 | 3,662,802 | -0.30(-1.07%) |
Feb 29, 2024 | 28.27 | 28.32 | 27.91 | 28.08 | 7,285,907 | -0.05(-0.18%) |
Feb 28, 2024 | 28.02 | 28.14 | 27.86 | 28.13 | 2,961,791 | +0.16(+0.57%) |
Feb 27, 2024 | 28.09 | 28.37 | 27.80 | 27.97 | 3,017,360 | -0.04(-0.14%) |
Feb 26, 2024 | 28.23 | 28.29 | 27.94 | 28.01 | 5,351,576 | -0.29(-1.02%) |
Feb 23, 2024 | 28.22 | 28.51 | 28.07 | 28.30 | 2,375,523 | +0.02(+0.07%) |
Feb 22, 2024 | 28.18 | 28.30 | 27.69 | 28.28 | 3,379,550 | -0.13(-0.46%) |
Feb 21, 2024 | 28.50 | 28.69 | 28.21 | 28.41 | 3,545,243 | -0.07(-0.25%) |
Feb 20, 2024 | 27.30 | 28.59 | 27.19 | 28.48 | 5,821,370 | +1.27(+4.67%) |
Feb 16, 2024 | 27.07 | 27.31 | 26.88 | 27.21 | 3,746,428 | +0.04(+0.15%) |
Feb 15, 2024 | 26.80 | 27.27 | 26.80 | 27.17 | 3,777,900 | +0.44(+1.65%) |
Feb 14, 2024 | 27.17 | 27.27 | 26.62 | 26.73 | 4,628,826 | -0.56(-2.05%) |
Feb 13, 2024 | 27.76 | 27.94 | 27.00 | 27.29 | 3,780,339 | -0.49(-1.76%) |
Feb 12, 2024 | 27.35 | 27.85 | 27.27 | 27.78 | 3,014,712 | +0.38(+1.39%) |
Feb 09, 2024 | 27.98 | 27.99 | 27.07 | 27.40 | 6,070,158 | -0.70(-2.49%) |
Feb 08, 2024 | 28.31 | 28.45 | 28.00 | 28.10 | 4,042,144 | -0.26(-0.92%) |
Feb 07, 2024 | 28.74 | 28.79 | 28.23 | 28.36 | 3,818,828 | -0.26(-0.91%) |
Feb 06, 2024 | 28.49 | 28.90 | 28.35 | 28.62 | 4,871,884 | +0.06(+0.21%) |
Feb 05, 2024 | 29.35 | 29.38 | 28.54 | 28.56 | 4,476,299 | -0.90(-3.05%) |
Feb 02, 2024 | 29.66 | 29.89 | 29.18 | 29.46 | 3,680,659 | -0.19(-0.64%) |