Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.05 | 29.09 | 28.99 | 28.99 | 22,783 | -0.09(-0.31%) |
Mar 27, 2024 | 29.07 | 29.12 | 29.07 | 29.08 | 8,131 | +0.04(+0.14%) |
Mar 26, 2024 | 29.07 | 29.08 | 28.99 | 29.04 | 10,260 | +0.03(+0.10%) |
Mar 25, 2024 | 29.02 | 29.06 | 29.00 | 29.01 | 15,270 | +0.03(+0.10%) |
Mar 22, 2024 | 29.36 | 29.36 | 28.96 | 28.98 | 12,500 | -0.03(-0.10%) |
Mar 21, 2024 | 29.14 | 29.25 | 29.01 | 29.01 | 19,186 | -0.20(-0.68%) |
Mar 20, 2024 | 28.95 | 29.21 | 28.95 | 29.21 | 81,026 | +0.19(+0.65%) |
Mar 19, 2024 | 29.06 | 29.06 | 28.97 | 29.02 | 9,878 | -0.02(-0.07%) |
Mar 18, 2024 | 29.10 | 29.10 | 28.97 | 29.04 | 19,797 | -0.05(-0.17%) |
Mar 15, 2024 | 29.08 | 29.11 | 29.03 | 29.09 | 25,865 | +0.02(+0.07%) |
Mar 14, 2024 | 29.27 | 29.27 | 29.02 | 29.07 | 40,056 | -0.20(-0.68%) |
Mar 13, 2024 | 29.28 | 29.42 | 29.27 | 29.27 | 28,925 | -0.01(-0.03%) |
Mar 12, 2024 | 29.18 | 29.28 | 29.18 | 29.28 | 17,527 | +0.06(+0.20%) |
Mar 11, 2024 | 29.42 | 29.42 | 29.22 | 29.22 | 25,455 | -0.12(-0.41%) |
Mar 08, 2024 | 29.41 | 29.44 | 29.30 | 29.34 | 23,633 | +0.06(+0.20%) |
Mar 07, 2024 | 29.13 | 29.30 | 29.13 | 29.28 | 59,464 | +0.26(+0.89%) |
Mar 06, 2024 | 28.98 | 29.11 | 28.96 | 29.02 | 160,185 | +0.09(+0.31%) |
Mar 05, 2024 | 28.98 | 29.06 | 28.88 | 28.93 | 105,503 | +0.04(+0.14%) |
Mar 04, 2024 | 28.81 | 28.89 | 28.76 | 28.89 | 78,130 | +0.07(+0.24%) |
Mar 01, 2024 | 28.68 | 28.85 | 28.68 | 28.82 | 23,096 | +0.19(+0.65%) |
Feb 29, 2024 | 28.73 | 28.76 | 28.63 | 28.64 | 32,796 | -0.10(-0.35%) |
Feb 28, 2024 | 28.80 | 28.80 | 28.67 | 28.74 | 22,828 | -0.03(-0.10%) |
Feb 27, 2024 | 28.86 | 28.86 | 28.71 | 28.77 | 15,965 | +0.00(+0.00%) |
Feb 26, 2024 | 28.75 | 28.83 | 28.74 | 28.77 | 17,562 | -0.03(-0.10%) |
Feb 23, 2024 | 28.79 | 28.90 | 28.77 | 28.80 | 26,103 | +0.05(+0.17%) |
Feb 22, 2024 | 28.70 | 28.84 | 28.69 | 28.75 | 12,396 | +0.01(+0.03%) |
Feb 21, 2024 | 28.80 | 28.80 | 28.59 | 28.74 | 154,300 | +0.00(+0.00%) |
Feb 20, 2024 | 28.88 | 28.90 | 28.68 | 28.74 | 34,117 | +0.10(+0.35%) |
Feb 16, 2024 | 28.57 | 28.70 | 28.47 | 28.64 | 94,500 | -0.09(-0.31%) |
Feb 15, 2024 | 28.76 | 28.76 | 28.60 | 28.73 | 77,675 | +0.21(+0.73%) |
Feb 14, 2024 | 28.36 | 28.56 | 28.12 | 28.52 | 49,166 | +0.21(+0.74%) |
Feb 13, 2024 | 28.51 | 28.51 | 28.26 | 28.31 | 76,198 | -0.29(-1.01%) |
Feb 12, 2024 | 28.51 | 28.66 | 28.51 | 28.60 | 96,831 | +0.00(+0.00%) |
Feb 09, 2024 | 28.51 | 28.64 | 28.51 | 28.60 | 58,632 | +0.03(+0.10%) |
Feb 08, 2024 | 28.58 | 28.62 | 28.51 | 28.57 | 100,464 | -0.06(-0.21%) |
Feb 07, 2024 | 28.56 | 28.71 | 28.56 | 28.63 | 156,137 | -0.02(-0.07%) |
Feb 06, 2024 | 28.63 | 28.66 | 28.53 | 28.65 | 157,368 | +0.13(+0.45%) |
Feb 05, 2024 | 28.55 | 28.65 | 28.40 | 28.52 | 112,229 | -0.30(-1.03%) |
Feb 02, 2024 | 28.82 | 28.89 | 28.73 | 28.82 | 155,857 | -0.28(-0.96%) |
Feb 01, 2024 | 28.90 | 29.12 | 28.86 | 29.09 | 1,128,691 | +0.14(+0.49%) |
Jan 31, 2024 | 28.94 | 29.18 | 28.94 | 28.95 | 29,381 | -0.06(-0.21%) |
Jan 30, 2024 | 28.93 | 29.07 | 28.92 | 29.01 | 30,747 | +0.04(+0.14%) |
Jan 29, 2024 | 29.03 | 29.03 | 28.89 | 28.97 | 56,206 | -0.01(-0.03%) |
Jan 26, 2024 | 29.04 | 29.04 | 28.87 | 28.98 | 81,075 | +0.05(+0.17%) |
Jan 25, 2024 | 29.09 | 29.09 | 28.77 | 28.93 | 432,171 | +0.00(+0.00%) |
Jan 24, 2024 | 29.18 | 29.18 | 28.93 | 28.93 | 63,845 | +0.11(+0.38%) |
Jan 23, 2024 | 29.08 | 29.10 | 28.72 | 28.82 | 148,911 | -0.15(-0.51%) |
Jan 22, 2024 | 29.15 | 29.15 | 28.91 | 28.97 | 33,761 | +0.05(+0.17%) |
Jan 19, 2024 | 28.87 | 28.96 | 28.87 | 28.92 | 78,536 | +0.09(+0.31%) |
Jan 18, 2024 | 28.92 | 28.92 | 28.77 | 28.83 | 62,888 | +0.09(+0.31%) |
Jan 17, 2024 | 28.84 | 28.84 | 28.68 | 28.74 | 13,677 | -0.10(-0.34%) |
Jan 16, 2024 | 29.19 | 29.19 | 28.84 | 28.84 | 22,047 | -0.48(-1.62%) |
Jan 12, 2024 | 29.49 | 29.49 | 29.25 | 29.32 | 12,515 | -0.01(-0.03%) |
Jan 11, 2024 | 29.39 | 29.39 | 29.14 | 29.33 | 16,659 | +0.17(+0.58%) |
Jan 10, 2024 | 29.25 | 29.25 | 29.08 | 29.16 | 34,573 | +0.04(+0.14%) |
Jan 09, 2024 | 29.29 | 29.29 | 29.04 | 29.12 | 53,537 | -0.11(-0.37%) |
Jan 08, 2024 | 29.19 | 29.27 | 29.06 | 29.23 | 38,982 | +0.18(+0.61%) |
Jan 05, 2024 | 29.21 | 29.25 | 28.92 | 29.05 | 102,669 | -0.04(-0.14%) |
Jan 04, 2024 | 29.07 | 29.23 | 29.07 | 29.09 | 35,298 | -0.12(-0.41%) |
Jan 03, 2024 | 29.39 | 29.39 | 29.08 | 29.21 | 63,090 | -0.17(-0.57%) |