Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.18 | 30.32 | 30.18 | 30.27 | 1,954 | +0.07(+0.23%) |
Mar 27, 2024 | 30.10 | 30.20 | 30.06 | 30.20 | 2,337 | +0.36(+1.21%) |
Mar 26, 2024 | 29.82 | 30.09 | 29.82 | 29.84 | 36,041 | -0.04(-0.14%) |
Mar 25, 2024 | 29.90 | 29.90 | 29.81 | 29.88 | 771 | -0.13(-0.43%) |
Mar 22, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 100 | -0.10(-0.32%) |
Mar 21, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 2,797 | +0.14(+0.48%) |
Mar 20, 2024 | 29.77 | 29.97 | 29.77 | 29.97 | 3,986 | +0.36(+1.20%) |
Mar 19, 2024 | 29.67 | 29.69 | 29.61 | 29.61 | 966 | +0.05(+0.17%) |
Mar 18, 2024 | 29.67 | 29.73 | 29.56 | 29.56 | 6,071 | +0.10(+0.34%) |
Mar 15, 2024 | 29.59 | 29.59 | 29.41 | 29.46 | 14,197 | -0.13(-0.46%) |
Mar 14, 2024 | 29.57 | 29.68 | 29.47 | 29.59 | 26,179 | +0.00(+0.02%) |
Mar 13, 2024 | 29.61 | 29.72 | 29.59 | 29.59 | 113,396 | -0.07(-0.25%) |
Mar 12, 2024 | 29.59 | 29.66 | 29.53 | 29.66 | 4,784 | +0.17(+0.57%) |
Mar 11, 2024 | 29.13 | 29.50 | 29.13 | 29.50 | 4,569 | +0.13(+0.43%) |
Mar 08, 2024 | 29.54 | 29.55 | 29.37 | 29.37 | 1,121 | -0.18(-0.63%) |
Mar 07, 2024 | 29.34 | 29.55 | 29.34 | 29.55 | 12,056 | +0.30(+1.01%) |
Mar 06, 2024 | 29.26 | 29.26 | 29.25 | 29.26 | 155 | +0.21(+0.72%) |
Mar 05, 2024 | 29.10 | 29.25 | 28.95 | 29.05 | 20,467 | -0.32(-1.10%) |
Mar 04, 2024 | 29.37 | 29.39 | 29.34 | 29.37 | 8,835 | -0.09(-0.29%) |
Mar 01, 2024 | 29.30 | 29.46 | 29.30 | 29.46 | 43,668 | +0.15(+0.52%) |
Feb 29, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 586 | +0.04(+0.15%) |
Feb 28, 2024 | 29.18 | 29.26 | 29.18 | 29.26 | 4,218 | -0.02(-0.06%) |
Feb 27, 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 25,786 | +0.02(+0.08%) |
Feb 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 1 | -0.15(-0.50%) |
Feb 23, 2024 | 29.36 | 29.40 | 29.34 | 29.40 | 1,489 | +0.17(+0.58%) |
Feb 22, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 1,901 | +0.34(+1.19%) |
Feb 21, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 576 | +0.14(+0.49%) |
Feb 20, 2024 | 28.71 | 28.75 | 28.71 | 28.75 | 934 | -0.06(-0.21%) |
Feb 16, 2024 | 28.97 | 28.97 | 28.81 | 28.81 | 2,690 | -0.18(-0.63%) |
Feb 15, 2024 | 28.85 | 28.99 | 28.85 | 28.99 | 1,639 | +0.27(+0.95%) |
Feb 14, 2024 | 28.57 | 28.72 | 28.57 | 28.72 | 244 | +0.28(+0.98%) |
Feb 13, 2024 | 28.36 | 28.44 | 28.36 | 28.44 | 626 | -0.17(-0.59%) |
Feb 12, 2024 | 28.37 | 28.65 | 28.37 | 28.61 | 688 | -0.03(-0.11%) |
Feb 09, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 189 | +0.04(+0.16%) |
Feb 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.03(-0.12%) |
Feb 07, 2024 | 28.64 | 28.66 | 28.63 | 28.63 | 1,186 | +0.14(+0.50%) |
Feb 06, 2024 | 28.31 | 28.49 | 28.31 | 28.49 | 5,863 | +0.15(+0.54%) |
Feb 05, 2024 | 28.33 | 28.34 | 28.33 | 28.34 | 129 | -0.17(-0.59%) |
Feb 02, 2024 | 28.32 | 28.50 | 28.32 | 28.50 | 2,768 | +0.12(+0.44%) |
Feb 01, 2024 | 28.34 | 28.38 | 28.34 | 28.38 | 862 | +0.27(+0.96%) |
Jan 31, 2024 | 28.11 | 28.39 | 28.11 | 28.11 | 921 | -0.36(-1.26%) |
Jan 30, 2024 | 28.43 | 28.47 | 28.43 | 28.47 | 1,302 | +0.12(+0.43%) |
Jan 29, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 1 | +0.11(+0.39%) |
Jan 26, 2024 | 28.19 | 28.24 | 28.19 | 28.24 | 484 | +0.07(+0.24%) |
Jan 25, 2024 | 27.82 | 28.17 | 27.82 | 28.17 | 655 | +0.06(+0.22%) |
Jan 24, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 55 | -0.03(-0.12%) |
Jan 23, 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 118 | +0.16(+0.58%) |
Jan 22, 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 889 | -0.01(-0.03%) |
Jan 19, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | +0.20(+0.71%) |
Jan 18, 2024 | 27.71 | 27.79 | 27.71 | 27.79 | 1,030 | +0.18(+0.65%) |
Jan 17, 2024 | 27.63 | 27.63 | 27.57 | 27.61 | 1,745 | -0.02(-0.08%) |
Jan 16, 2024 | 27.70 | 27.75 | 27.63 | 27.63 | 1,871 | -0.17(-0.60%) |
Jan 12, 2024 | 27.78 | 27.80 | 27.72 | 27.80 | 809 | +0.13(+0.47%) |
Jan 11, 2024 | 27.69 | 27.69 | 27.67 | 27.67 | 142,747 | +0.06(+0.22%) |
Jan 10, 2024 | 27.53 | 27.61 | 27.53 | 27.61 | 515 | +0.11(+0.38%) |
Jan 09, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 296 | -0.08(-0.29%) |
Jan 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 0 | +0.28(+1.04%) |
Jan 05, 2024 | 27.33 | 27.37 | 27.25 | 27.30 | 1,070 | +0.04(+0.15%) |
Jan 04, 2024 | 27.37 | 27.40 | 27.26 | 27.26 | 930 | -0.13(-0.49%) |
Jan 03, 2024 | 27.52 | 27.52 | 27.39 | 27.39 | 1,633 | -0.49(-1.74%) |