Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 866 | +0.07(+0.23%) |
Mar 27, 2024 | 31.00 | 31.04 | 30.95 | 31.04 | 727 | +0.20(+0.64%) |
Mar 26, 2024 | 31.00 | 31.05 | 30.85 | 30.85 | 3,845 | -0.06(-0.19%) |
Mar 25, 2024 | 30.97 | 30.98 | 30.90 | 30.90 | 1,902 | -0.09(-0.30%) |
Mar 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.03(-0.10%) |
Mar 21, 2024 | 31.17 | 31.17 | 31.03 | 31.03 | 1,022 | +0.13(+0.42%) |
Mar 20, 2024 | 30.66 | 30.99 | 30.66 | 30.90 | 76,302 | +0.25(+0.82%) |
Mar 19, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 28 | +0.19(+0.63%) |
Mar 18, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 33 | +0.17(+0.56%) |
Mar 15, 2024 | 30.27 | 30.28 | 30.27 | 30.28 | 21,398 | -0.16(-0.53%) |
Mar 14, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 4 | -0.07(-0.21%) |
Mar 13, 2024 | 30.61 | 30.61 | 30.51 | 30.51 | 137 | -0.05(-0.17%) |
Mar 12, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 26 | +0.39(+1.29%) |
Mar 11, 2024 | 30.09 | 30.17 | 30.08 | 30.17 | 851 | -0.07(-0.22%) |
Mar 08, 2024 | 30.49 | 30.49 | 30.24 | 30.24 | 597 | -0.20(-0.67%) |
Mar 07, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 60 | +0.33(+1.09%) |
Mar 06, 2024 | 30.10 | 30.25 | 30.10 | 30.11 | 707 | +0.17(+0.57%) |
Mar 05, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 6 | -0.31(-1.03%) |
Mar 04, 2024 | 30.33 | 30.33 | 30.25 | 30.25 | 488 | -0.01(-0.04%) |
Mar 01, 2024 | 30.22 | 30.27 | 30.22 | 30.27 | 210 | +0.22(+0.75%) |
Feb 29, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 46 | +0.22(+0.73%) |
Feb 28, 2024 | 29.83 | 29.85 | 29.82 | 29.82 | 1,694 | -0.08(-0.28%) |
Feb 27, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 74 | +0.04(+0.12%) |
Feb 26, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 80 | -0.13(-0.43%) |
Feb 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.03(+0.11%) |
Feb 22, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 1,009 | +0.65(+2.22%) |
Feb 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 1,720 | +0.07(+0.25%) |
Feb 20, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 17 | -0.20(-0.66%) |
Feb 16, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 100 | -0.13(-0.45%) |
Feb 15, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 142 | +0.15(+0.51%) |
Feb 14, 2024 | 29.31 | 29.43 | 29.31 | 29.43 | 258 | +0.27(+0.93%) |
Feb 13, 2024 | 29.16 | 29.26 | 29.06 | 29.16 | 2,196 | -0.40(-1.36%) |
Feb 12, 2024 | 29.64 | 29.71 | 29.56 | 29.56 | 32,955 | -0.03(-0.10%) |
Feb 09, 2024 | 29.59 | 29.60 | 29.59 | 29.59 | 449 | +0.16(+0.56%) |
Feb 08, 2024 | 29.40 | 29.48 | 29.40 | 29.43 | 5,008 | +0.06(+0.19%) |
Feb 07, 2024 | 29.41 | 29.42 | 29.37 | 29.37 | 63,000 | +0.25(+0.84%) |
Feb 06, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 102 | +0.01(+0.03%) |
Feb 05, 2024 | 29.07 | 29.12 | 29.07 | 29.12 | 110 | -0.06(-0.19%) |
Feb 02, 2024 | 29.19 | 29.19 | 29.17 | 29.17 | 528 | +0.38(+1.32%) |
Feb 01, 2024 | 28.63 | 28.79 | 28.63 | 28.79 | 24,339 | +0.31(+1.08%) |
Jan 31, 2024 | 28.91 | 28.91 | 28.48 | 28.48 | 1,616 | -0.47(-1.63%) |
Jan 30, 2024 | 28.94 | 29.02 | 28.94 | 28.96 | 763 | +0.03(+0.09%) |
Jan 29, 2024 | 28.77 | 28.93 | 28.76 | 28.93 | 343 | +0.20(+0.69%) |
Jan 26, 2024 | 28.81 | 28.85 | 28.66 | 28.73 | 5,023 | -0.01(-0.02%) |
Jan 25, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 57 | +0.18(+0.62%) |
Jan 24, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 2 | +0.05(+0.18%) |
Jan 23, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 5 | +0.09(+0.33%) |
Jan 22, 2024 | 28.56 | 28.56 | 28.37 | 28.41 | 919 | +0.08(+0.30%) |
Jan 19, 2024 | 28.11 | 28.33 | 28.11 | 28.33 | 319 | +0.35(+1.27%) |
Jan 18, 2024 | 27.81 | 27.97 | 27.77 | 27.97 | 438 | +0.25(+0.90%) |
Jan 17, 2024 | 27.74 | 27.74 | 27.72 | 27.72 | 503 | -0.12(-0.44%) |
Jan 16, 2024 | 27.90 | 27.90 | 27.85 | 27.85 | 177 | -0.11(-0.38%) |
Jan 12, 2024 | 27.96 | 27.96 | 27.95 | 27.95 | 327 | +0.05(+0.18%) |
Jan 11, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 45 | +0.01(+0.05%) |
Jan 10, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 7 | +0.15(+0.56%) |
Jan 09, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 2 | -0.03(-0.09%) |
Jan 08, 2024 | 27.71 | 27.80 | 27.71 | 27.76 | 859 | +0.40(+1.46%) |
Jan 05, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.05(+0.18%) |
Jan 04, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 154 | -0.10(-0.35%) |
Jan 03, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 52 | -0.17(-0.61%) |