Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.44 | 29.47 | 29.32 | 29.32 | 1,291,587 | -0.09(-0.32%) |
Mar 27, 2024 | 29.59 | 29.59 | 29.33 | 29.41 | 543 | -0.09(-0.29%) |
Mar 26, 2024 | 29.76 | 29.76 | 29.50 | 29.50 | 4,573 | -0.10(-0.32%) |
Mar 25, 2024 | 29.57 | 29.68 | 29.50 | 29.60 | 7,870 | -0.10(-0.35%) |
Mar 22, 2024 | 29.62 | 29.75 | 29.58 | 29.70 | 33,461 | +0.11(+0.36%) |
Mar 21, 2024 | 29.73 | 29.74 | 29.59 | 29.59 | 8,802 | +0.16(+0.53%) |
Mar 20, 2024 | 29.13 | 29.46 | 29.13 | 29.44 | 6,076 | +0.30(+1.04%) |
Mar 19, 2024 | 29.10 | 29.14 | 29.00 | 29.14 | 468 | +0.18(+0.61%) |
Mar 18, 2024 | 29.07 | 29.20 | 28.96 | 28.96 | 3,672 | +0.27(+0.95%) |
Mar 15, 2024 | 28.84 | 28.84 | 28.69 | 28.69 | 8,971 | -0.39(-1.36%) |
Mar 14, 2024 | 29.07 | 29.10 | 28.97 | 29.08 | 7,027 | +0.07(+0.24%) |
Mar 13, 2024 | 29.15 | 29.15 | 29.00 | 29.01 | 9,599 | -0.15(-0.51%) |
Mar 12, 2024 | 29.00 | 29.16 | 28.93 | 29.16 | 9,016 | +0.64(+2.23%) |
Mar 11, 2024 | 28.65 | 28.65 | 28.52 | 28.52 | 6,112 | -0.30(-1.03%) |
Mar 08, 2024 | 29.32 | 29.49 | 28.74 | 28.82 | 6,928 | -0.42(-1.44%) |
Mar 07, 2024 | 28.98 | 29.28 | 28.91 | 29.24 | 5,415 | +0.49(+1.72%) |
Mar 06, 2024 | 28.66 | 28.85 | 28.66 | 28.75 | 9,582 | +0.20(+0.69%) |
Mar 05, 2024 | 28.79 | 28.79 | 28.45 | 28.55 | 2,288 | -0.51(-1.76%) |
Mar 04, 2024 | 29.09 | 29.23 | 29.06 | 29.06 | 7,634 | +0.15(+0.52%) |
Mar 01, 2024 | 28.75 | 29.07 | 28.75 | 28.91 | 505,786 | +0.31(+1.08%) |
Feb 29, 2024 | 28.58 | 28.72 | 28.46 | 28.60 | 1,127,488 | +0.14(+0.49%) |
Feb 28, 2024 | 28.43 | 28.46 | 28.36 | 28.46 | 6,635 | -0.10(-0.35%) |
Feb 27, 2024 | 28.58 | 28.59 | 28.46 | 28.56 | 59,513 | -0.01(-0.05%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.57 | 28.57 | 14,038 | -0.05(-0.19%) |
Feb 23, 2024 | 28.83 | 28.83 | 28.58 | 28.63 | 8,484 | +0.00(+0.01%) |
Feb 22, 2024 | 28.35 | 28.63 | 28.35 | 28.63 | 10,161 | +1.04(+3.78%) |
Feb 21, 2024 | 27.54 | 27.58 | 27.36 | 27.58 | 2,526 | -0.26(-0.95%) |
Feb 20, 2024 | 27.78 | 27.88 | 27.78 | 27.85 | 29,215 | -0.40(-1.42%) |
Feb 16, 2024 | 28.21 | 28.43 | 28.21 | 28.25 | 2,600 | -0.13(-0.47%) |
Feb 15, 2024 | 28.28 | 28.39 | 28.23 | 28.38 | 3,370 | +0.04(+0.15%) |
Feb 14, 2024 | 28.26 | 28.38 | 28.15 | 28.34 | 1,695,066 | +0.28(+1.00%) |
Feb 13, 2024 | 27.88 | 28.26 | 27.88 | 28.06 | 182,096 | -0.38(-1.34%) |
Feb 12, 2024 | 28.65 | 28.65 | 28.40 | 28.44 | 7,142 | -0.17(-0.60%) |
Feb 09, 2024 | 28.45 | 28.65 | 28.45 | 28.61 | 198,719 | +0.33(+1.17%) |
Feb 08, 2024 | 28.22 | 28.35 | 28.22 | 28.28 | 8,108 | +0.05(+0.18%) |
Feb 07, 2024 | 28.16 | 28.24 | 28.13 | 28.23 | 7,230 | +0.46(+1.65%) |
Feb 06, 2024 | 27.73 | 27.77 | 27.62 | 27.77 | 10,611 | -0.04(-0.14%) |
Feb 05, 2024 | 27.83 | 27.83 | 27.65 | 27.81 | 3,738 | +0.08(+0.27%) |
Feb 02, 2024 | 27.26 | 27.75 | 27.26 | 27.73 | 3,972 | +0.77(+2.87%) |
Feb 01, 2024 | 26.74 | 26.99 | 26.74 | 26.96 | 387,660 | +0.56(+2.12%) |
Jan 31, 2024 | 26.77 | 26.90 | 26.40 | 26.40 | 1,910,390 | -0.64(-2.36%) |
Jan 30, 2024 | 27.14 | 27.15 | 26.99 | 27.04 | 2,159 | -0.10(-0.37%) |
Jan 29, 2024 | 26.92 | 27.14 | 26.88 | 27.14 | 1,942 | +0.33(+1.22%) |
Jan 26, 2024 | 26.74 | 26.87 | 26.74 | 26.81 | 85,529 | -0.02(-0.08%) |
Jan 25, 2024 | 26.95 | 26.95 | 26.71 | 26.84 | 4,976 | -0.01(-0.02%) |
Jan 24, 2024 | 26.93 | 27.08 | 26.84 | 26.84 | 2,178 | +0.18(+0.68%) |
Jan 23, 2024 | 26.57 | 26.69 | 26.56 | 26.66 | 233,362 | +0.05(+0.19%) |
Jan 22, 2024 | 26.73 | 26.73 | 26.59 | 26.61 | 117,455 | +0.05(+0.18%) |
Jan 19, 2024 | 26.26 | 26.56 | 26.21 | 26.56 | 6,516 | +0.43(+1.65%) |
Jan 18, 2024 | 25.98 | 26.16 | 25.91 | 26.13 | 13,176 | +0.33(+1.28%) |
Jan 17, 2024 | 25.68 | 25.80 | 25.67 | 25.80 | 1,434 | -0.12(-0.46%) |
Jan 16, 2024 | 25.95 | 25.99 | 25.87 | 25.92 | 2,781 | -0.05(-0.19%) |
Jan 12, 2024 | 25.92 | 25.97 | 25.87 | 25.97 | 17,210 | +0.06(+0.22%) |
Jan 11, 2024 | 25.84 | 25.96 | 25.64 | 25.91 | 3,714 | +0.10(+0.39%) |
Jan 10, 2024 | 25.65 | 25.86 | 25.62 | 25.81 | 104,186 | +0.32(+1.26%) |
Jan 09, 2024 | 25.28 | 25.53 | 25.28 | 25.49 | 3,199 | +0.13(+0.51%) |
Jan 08, 2024 | 25.06 | 25.36 | 25.06 | 25.36 | 5,811 | +0.52(+2.08%) |
Jan 05, 2024 | 24.96 | 24.96 | 24.75 | 24.84 | 4,309 | +0.06(+0.24%) |
Jan 04, 2024 | 25.00 | 25.00 | 24.78 | 24.78 | 270 | -0.09(-0.38%) |
Jan 03, 2024 | 24.95 | 24.97 | 24.87 | 24.88 | 6,450 | -0.20(-0.80%) |