Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 30.92 | 31.25 | 30.50 | 31.24 | 1,057,007 | +0.56(+1.83%) |
Apr 19, 2024 | 30.40 | 30.84 | 30.35 | 30.68 | 1,015,988 | +0.21(+0.69%) |
Apr 18, 2024 | 30.77 | 30.93 | 30.39 | 30.47 | 975,601 | -0.27(-0.88%) |
Apr 17, 2024 | 31.24 | 31.31 | 30.73 | 30.74 | 654,512 | -0.08(-0.26%) |
Apr 16, 2024 | 30.99 | 31.13 | 30.65 | 30.82 | 1,194,014 | -0.38(-1.22%) |
Apr 15, 2024 | 31.95 | 32.06 | 30.96 | 31.20 | 712,185 | -0.53(-1.67%) |
Apr 12, 2024 | 31.88 | 32.12 | 31.43 | 31.73 | 675,949 | -0.36(-1.12%) |
Apr 11, 2024 | 32.33 | 32.41 | 31.93 | 32.09 | 801,074 | -0.06(-0.19%) |
Apr 10, 2024 | 32.60 | 32.60 | 31.97 | 32.15 | 901,012 | -1.02(-3.08%) |
Apr 09, 2024 | 33.06 | 33.25 | 32.81 | 33.17 | 705,796 | +0.24(+0.73%) |
Apr 08, 2024 | 32.78 | 32.97 | 32.57 | 32.93 | 537,455 | +0.42(+1.29%) |
Apr 05, 2024 | 32.24 | 32.82 | 32.03 | 32.51 | 917,103 | +0.23(+0.71%) |
Apr 04, 2024 | 32.74 | 32.97 | 32.14 | 32.28 | 1,039,211 | -0.11(-0.34%) |
Apr 03, 2024 | 31.75 | 32.54 | 31.69 | 32.39 | 1,461,230 | +0.55(+1.73%) |
Apr 02, 2024 | 32.20 | 32.28 | 31.77 | 31.84 | 1,606,605 | -0.53(-1.64%) |
Apr 01, 2024 | 32.80 | 32.80 | 32.36 | 32.37 | 889,972 | -0.52(-1.58%) |
Mar 28, 2024 | 33.00 | 32.94 | 32.94 | 32.89 | 1,991,994 | -0.09(-0.27%) |
Mar 27, 2024 | 32.40 | 32.98 | 32.34 | 32.98 | 1,880,089 | +0.80(+2.49%) |
Mar 26, 2024 | 32.56 | 32.68 | 32.06 | 32.18 | 1,276,074 | -0.20(-0.62%) |
Mar 25, 2024 | 32.49 | 32.58 | 32.13 | 32.38 | 1,055,405 | -0.12(-0.37%) |
Mar 22, 2024 | 32.25 | 32.78 | 32.01 | 32.50 | 1,863,837 | +0.21(+0.65%) |
Mar 21, 2024 | 32.11 | 32.60 | 32.03 | 32.29 | 776,020 | +0.44(+1.38%) |
Mar 20, 2024 | 30.96 | 31.94 | 30.93 | 31.85 | 957,920 | +0.84(+2.71%) |
Mar 19, 2024 | 31.01 | 31.39 | 30.94 | 31.01 | 966,224 | -0.18(-0.58%) |
Mar 18, 2024 | 31.25 | 31.29 | 30.95 | 31.19 | 969,090 | +0.04(+0.13%) |
Mar 15, 2024 | 31.06 | 31.50 | 31.06 | 31.15 | 3,220,552 | -0.16(-0.51%) |
Mar 14, 2024 | 31.74 | 31.75 | 31.07 | 31.31 | 897,059 | -0.51(-1.60%) |
Mar 13, 2024 | 31.67 | 31.93 | 31.57 | 31.82 | 773,792 | +0.09(+0.28%) |
Mar 12, 2024 | 31.82 | 31.91 | 31.55 | 31.73 | 594,683 | -0.01(-0.03%) |
Mar 11, 2024 | 31.92 | 32.02 | 31.66 | 31.74 | 771,665 | -0.32(-1.00%) |
Mar 08, 2024 | 32.31 | 32.57 | 32.05 | 32.06 | 843,544 | -0.07(-0.22%) |
Mar 07, 2024 | 32.69 | 32.76 | 32.11 | 32.13 | 912,395 | -0.29(-0.89%) |
Mar 06, 2024 | 32.44 | 32.46 | 31.99 | 32.42 | 958,990 | +0.33(+1.03%) |
Mar 05, 2024 | 31.81 | 32.30 | 31.81 | 32.09 | 1,560,005 | +0.15(+0.47%) |
Mar 04, 2024 | 31.81 | 32.48 | 31.73 | 31.94 | 1,570,501 | +0.39(+1.24%) |
Mar 01, 2024 | 31.03 | 31.55 | 30.76 | 31.55 | 1,064,311 | +0.39(+1.25%) |
Feb 29, 2024 | 31.10 | 31.35 | 30.85 | 31.16 | 1,752,490 | +0.32(+1.04%) |
Feb 28, 2024 | 30.92 | 31.29 | 30.72 | 30.84 | 2,387,141 | -0.22(-0.71%) |
Feb 27, 2024 | 31.03 | 31.16 | 30.95 | 31.06 | 763,341 | +0.08(+0.26%) |
Feb 26, 2024 | 31.19 | 31.35 | 30.87 | 30.98 | 750,156 | -0.35(-1.12%) |
Feb 23, 2024 | 31.36 | 31.52 | 31.23 | 31.33 | 784,420 | -0.02(-0.06%) |
Feb 22, 2024 | 31.24 | 31.62 | 30.90 | 31.35 | 896,005 | +0.38(+1.23%) |
Feb 21, 2024 | 30.93 | 31.10 | 30.71 | 30.97 | 1,759,572 | -0.03(-0.10%) |
Feb 20, 2024 | 30.15 | 31.04 | 30.08 | 31.00 | 1,658,970 | +0.53(+1.74%) |
Feb 16, 2024 | 30.87 | 30.98 | 30.45 | 30.47 | 1,372,757 | -0.50(-1.61%) |
Feb 15, 2024 | 30.43 | 31.09 | 30.31 | 30.97 | 1,250,921 | +0.64(+2.11%) |
Feb 14, 2024 | 30.37 | 30.64 | 30.01 | 30.33 | 1,258,857 | +0.27(+0.90%) |
Feb 13, 2024 | 30.06 | 30.33 | 29.64 | 30.06 | 1,399,104 | -0.79(-2.56%) |
Feb 12, 2024 | 30.37 | 31.16 | 30.37 | 30.85 | 990,604 | +0.54(+1.78%) |
Feb 09, 2024 | 30.20 | 30.43 | 30.09 | 30.31 | 869,679 | -0.26(-0.85%) |
Feb 08, 2024 | 30.69 | 31.04 | 30.55 | 30.57 | 1,023,897 | -0.17(-0.55%) |
Feb 07, 2024 | 30.35 | 31.02 | 30.04 | 30.74 | 1,480,154 | +0.39(+1.29%) |
Feb 06, 2024 | 29.91 | 30.46 | 29.91 | 30.35 | 1,188,340 | +0.48(+1.61%) |
Feb 05, 2024 | 29.82 | 30.11 | 29.50 | 29.87 | 1,572,597 | -0.21(-0.70%) |
Feb 02, 2024 | 30.02 | 30.32 | 29.72 | 30.08 | 1,724,620 | +0.05(+0.17%) |