Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.72 | 30.35 | 29.72 | 30.27 | 66,411 | +0.58(+1.95%) |
Mar 27, 2024 | 29.46 | 29.69 | 29.39 | 29.69 | 51,129 | +0.41(+1.40%) |
Mar 26, 2024 | 29.47 | 29.56 | 29.27 | 29.28 | 29,656 | -0.09(-0.30%) |
Mar 25, 2024 | 29.33 | 29.58 | 29.24 | 29.37 | 76,744 | +0.03(+0.10%) |
Mar 22, 2024 | 29.50 | 29.50 | 29.34 | 29.34 | 30,462 | +0.06(+0.20%) |
Mar 21, 2024 | 29.38 | 29.48 | 29.21 | 29.28 | 53,240 | +0.02(+0.07%) |
Mar 20, 2024 | 28.97 | 29.34 | 28.97 | 29.26 | 43,113 | +0.25(+0.88%) |
Mar 19, 2024 | 28.86 | 29.01 | 28.74 | 29.01 | 63,346 | +0.31(+1.09%) |
Mar 18, 2024 | 29.17 | 29.17 | 28.60 | 28.69 | 68,540 | +0.12(+0.41%) |
Mar 15, 2024 | 28.74 | 28.88 | 28.58 | 28.58 | 54,973 | -0.06(-0.20%) |
Mar 14, 2024 | 29.02 | 29.16 | 28.64 | 28.64 | 50,141 | -0.31(-1.08%) |
Mar 13, 2024 | 29.08 | 29.26 | 28.90 | 28.95 | 43,888 | +0.07(+0.24%) |
Mar 12, 2024 | 28.99 | 28.99 | 28.83 | 28.88 | 66,715 | +0.00(+0.00%) |
Mar 11, 2024 | 28.91 | 29.04 | 28.81 | 28.88 | 29,628 | +0.07(+0.24%) |
Mar 08, 2024 | 28.90 | 29.07 | 28.78 | 28.81 | 25,057 | -0.15(-0.51%) |
Mar 07, 2024 | 28.99 | 29.13 | 28.89 | 28.96 | 36,693 | +0.07(+0.24%) |
Mar 06, 2024 | 28.74 | 29.05 | 28.74 | 28.89 | 75,026 | +0.32(+1.13%) |
Mar 05, 2024 | 28.74 | 28.92 | 28.51 | 28.57 | 74,767 | -0.02(-0.07%) |
Mar 04, 2024 | 28.77 | 28.97 | 28.51 | 28.59 | 57,661 | -0.19(-0.65%) |
Mar 01, 2024 | 28.88 | 28.98 | 28.47 | 28.77 | 129,648 | +0.11(+0.38%) |
Feb 29, 2024 | 28.91 | 28.93 | 28.65 | 28.67 | 65,269 | +0.17(+0.58%) |
Feb 28, 2024 | 28.68 | 28.68 | 28.50 | 28.50 | 16,058 | -0.05(-0.17%) |
Feb 27, 2024 | 28.61 | 28.69 | 28.43 | 28.55 | 37,910 | +0.20(+0.69%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.32 | 28.35 | 47,945 | -0.25(-0.89%) |
Feb 23, 2024 | 28.64 | 28.80 | 28.61 | 28.61 | 22,953 | -0.11(-0.38%) |
Feb 22, 2024 | 28.81 | 28.81 | 28.52 | 28.71 | 74,186 | -0.02(-0.07%) |
Feb 21, 2024 | 28.91 | 28.91 | 28.63 | 28.73 | 45,294 | +0.33(+1.17%) |
Feb 20, 2024 | 28.60 | 28.64 | 28.39 | 28.40 | 35,829 | -0.11(-0.37%) |
Feb 16, 2024 | 28.33 | 28.63 | 28.21 | 28.51 | 52,514 | +0.23(+0.81%) |
Feb 15, 2024 | 27.67 | 28.32 | 27.67 | 28.28 | 68,085 | +0.59(+2.14%) |
Feb 14, 2024 | 27.86 | 27.86 | 27.59 | 27.68 | 13,757 | +0.03(+0.10%) |
Feb 13, 2024 | 27.91 | 27.91 | 27.44 | 27.66 | 23,095 | -0.29(-1.03%) |
Feb 12, 2024 | 27.49 | 27.99 | 27.47 | 27.94 | 45,756 | +0.61(+2.24%) |
Feb 09, 2024 | 27.41 | 27.51 | 27.23 | 27.33 | 20,623 | -0.01(-0.04%) |
Feb 08, 2024 | 27.18 | 27.45 | 27.18 | 27.34 | 17,215 | -0.05(-0.17%) |
Feb 07, 2024 | 27.51 | 27.51 | 27.30 | 27.39 | 18,718 | +0.04(+0.14%) |
Feb 06, 2024 | 27.65 | 27.65 | 27.27 | 27.35 | 20,987 | -0.04(-0.14%) |
Feb 05, 2024 | 27.51 | 27.70 | 27.36 | 27.39 | 52,563 | -0.40(-1.44%) |
Feb 02, 2024 | 28.18 | 28.18 | 27.68 | 27.79 | 23,316 | -0.32(-1.16%) |
Feb 01, 2024 | 27.76 | 28.30 | 27.76 | 28.11 | 56,792 | +0.42(+1.52%) |
Jan 31, 2024 | 27.89 | 28.18 | 27.69 | 27.69 | 47,043 | -0.21(-0.75%) |
Jan 30, 2024 | 27.76 | 28.04 | 27.72 | 27.90 | 32,997 | +0.02(+0.07%) |
Jan 29, 2024 | 27.92 | 27.92 | 27.57 | 27.88 | 46,008 | +0.08(+0.28%) |
Jan 26, 2024 | 27.63 | 27.87 | 27.63 | 27.81 | 39,846 | +0.16(+0.59%) |
Jan 25, 2024 | 27.48 | 27.68 | 27.30 | 27.65 | 37,130 | +0.40(+1.47%) |
Jan 24, 2024 | 27.42 | 27.43 | 27.16 | 27.24 | 24,373 | +0.03(+0.11%) |
Jan 23, 2024 | 27.36 | 27.43 | 27.06 | 27.22 | 41,696 | +0.01(+0.03%) |
Jan 22, 2024 | 26.96 | 27.39 | 26.96 | 27.21 | 61,090 | +0.25(+0.92%) |
Jan 19, 2024 | 27.26 | 27.26 | 26.78 | 26.96 | 43,349 | -0.05(-0.18%) |
Jan 18, 2024 | 27.38 | 27.45 | 26.81 | 27.01 | 40,884 | -0.17(-0.63%) |
Jan 17, 2024 | 27.62 | 27.69 | 27.02 | 27.18 | 30,449 | -0.44(-1.59%) |
Jan 16, 2024 | 28.11 | 28.10 | 27.55 | 27.62 | 47,322 | -0.32(-1.13%) |
Jan 12, 2024 | 28.10 | 28.24 | 27.91 | 27.93 | 37,085 | +0.00(+0.00%) |
Jan 11, 2024 | 28.33 | 28.33 | 27.71 | 27.93 | 49,952 | -0.26(-0.92%) |
Jan 10, 2024 | 28.11 | 28.28 | 27.94 | 28.19 | 32,956 | +0.08(+0.27%) |
Jan 09, 2024 | 28.20 | 28.24 | 27.92 | 28.11 | 23,287 | -0.10(-0.34%) |
Jan 08, 2024 | 27.94 | 28.28 | 27.80 | 28.21 | 41,405 | +0.05(+0.17%) |
Jan 05, 2024 | 28.32 | 28.42 | 28.04 | 28.16 | 66,694 | -0.11(-0.37%) |
Jan 04, 2024 | 28.39 | 28.48 | 28.25 | 28.27 | 94,366 | +0.07(+0.24%) |
Jan 03, 2024 | 27.83 | 28.23 | 27.77 | 28.20 | 92,912 | +0.47(+1.69%) |