Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.91 | 31.05 | 30.91 | 30.92 | 24,974 | +0.02(+0.06%) |
Mar 27, 2024 | 30.58 | 30.90 | 30.56 | 30.90 | 38,247 | +0.56(+1.85%) |
Mar 26, 2024 | 30.25 | 30.44 | 30.25 | 30.34 | 44,057 | +0.20(+0.66%) |
Mar 25, 2024 | 30.21 | 30.37 | 30.09 | 30.14 | 38,385 | -0.02(-0.07%) |
Mar 22, 2024 | 30.24 | 30.31 | 29.98 | 30.16 | 21,628 | -0.08(-0.26%) |
Mar 21, 2024 | 30.30 | 30.61 | 30.21 | 30.24 | 78,450 | -0.05(-0.17%) |
Mar 20, 2024 | 30.08 | 30.32 | 29.90 | 30.29 | 86,950 | +0.23(+0.76%) |
Mar 19, 2024 | 29.80 | 30.07 | 29.77 | 30.06 | 56,855 | +0.15(+0.50%) |
Mar 18, 2024 | 29.99 | 30.05 | 29.73 | 29.91 | 72,601 | +0.05(+0.17%) |
Mar 15, 2024 | 29.90 | 29.90 | 29.63 | 29.86 | 44,894 | +0.10(+0.34%) |
Mar 14, 2024 | 29.86 | 29.86 | 29.55 | 29.76 | 78,269 | -0.16(-0.53%) |
Mar 13, 2024 | 30.03 | 30.08 | 29.85 | 29.92 | 192,018 | +0.03(+0.10%) |
Mar 12, 2024 | 29.76 | 29.93 | 29.59 | 29.89 | 63,461 | +0.22(+0.74%) |
Mar 11, 2024 | 29.97 | 30.05 | 29.60 | 29.67 | 287,438 | -0.29(-0.97%) |
Mar 08, 2024 | 30.07 | 30.31 | 29.96 | 29.96 | 179,075 | +0.00(+0.00%) |
Mar 07, 2024 | 29.89 | 30.02 | 29.76 | 29.96 | 83,768 | +0.25(+0.84%) |
Mar 06, 2024 | 30.02 | 30.15 | 29.68 | 29.71 | 125,959 | +0.04(+0.13%) |
Mar 05, 2024 | 30.19 | 30.19 | 29.60 | 29.67 | 443,170 | -0.50(-1.66%) |
Mar 04, 2024 | 30.29 | 30.29 | 30.00 | 30.17 | 173,643 | +0.04(+0.13%) |
Mar 01, 2024 | 29.87 | 30.27 | 29.69 | 30.13 | 128,007 | +0.36(+1.21%) |
Feb 29, 2024 | 30.13 | 30.13 | 29.77 | 29.77 | 84,028 | -0.17(-0.57%) |
Feb 28, 2024 | 30.12 | 30.15 | 29.93 | 29.94 | 90,693 | -0.35(-1.16%) |
Feb 27, 2024 | 30.32 | 30.34 | 30.10 | 30.29 | 52,733 | +0.10(+0.34%) |
Feb 26, 2024 | 30.30 | 30.37 | 30.16 | 30.19 | 77,867 | -0.13(-0.43%) |
Feb 23, 2024 | 30.25 | 30.33 | 30.08 | 30.32 | 45,920 | +0.20(+0.67%) |
Feb 22, 2024 | 30.12 | 30.23 | 29.98 | 30.12 | 33,760 | +0.15(+0.50%) |
Feb 21, 2024 | 30.10 | 30.10 | 29.73 | 29.97 | 92,499 | -0.11(-0.37%) |
Feb 20, 2024 | 30.17 | 30.17 | 29.89 | 30.08 | 66,268 | +0.05(+0.17%) |
Feb 16, 2024 | 29.95 | 30.26 | 29.92 | 30.03 | 240,175 | +0.36(+1.23%) |
Feb 15, 2024 | 29.45 | 29.70 | 29.45 | 29.67 | 142,588 | +0.36(+1.24%) |
Feb 14, 2024 | 29.25 | 29.30 | 29.08 | 29.30 | 103,592 | +0.10(+0.34%) |
Feb 13, 2024 | 29.24 | 29.40 | 29.01 | 29.20 | 173,902 | -0.29(-0.98%) |
Feb 12, 2024 | 29.51 | 29.53 | 29.40 | 29.49 | 19,722 | -0.09(-0.31%) |
Feb 09, 2024 | 29.67 | 29.68 | 29.53 | 29.58 | 42,469 | +0.00(+0.00%) |
Feb 08, 2024 | 29.51 | 29.63 | 29.45 | 29.58 | 32,509 | +0.02(+0.07%) |
Feb 07, 2024 | 29.57 | 29.71 | 29.50 | 29.56 | 85,423 | +0.08(+0.27%) |
Feb 06, 2024 | 29.32 | 29.49 | 29.22 | 29.48 | 14,278 | +0.34(+1.17%) |
Feb 05, 2024 | 28.91 | 29.25 | 28.91 | 29.14 | 92,029 | +0.18(+0.62%) |
Feb 02, 2024 | 28.90 | 29.06 | 28.70 | 28.96 | 14,903 | +0.04(+0.14%) |
Feb 01, 2024 | 28.61 | 28.98 | 28.43 | 28.92 | 42,080 | +0.48(+1.69%) |
Jan 31, 2024 | 28.71 | 28.84 | 28.44 | 28.44 | 215,502 | -0.10(-0.35%) |
Jan 30, 2024 | 28.63 | 28.63 | 28.38 | 28.54 | 61,448 | -0.08(-0.28%) |
Jan 29, 2024 | 28.22 | 28.65 | 28.22 | 28.62 | 106,318 | +0.38(+1.34%) |
Jan 26, 2024 | 28.34 | 28.34 | 28.15 | 28.24 | 49,556 | +0.14(+0.52%) |
Jan 25, 2024 | 28.07 | 28.11 | 27.81 | 28.10 | 222,748 | -0.00(-0.01%) |
Jan 24, 2024 | 28.56 | 28.56 | 28.10 | 28.10 | 36,117 | -0.28(-0.99%) |
Jan 23, 2024 | 28.49 | 28.49 | 28.23 | 28.38 | 31,651 | -0.04(-0.13%) |
Jan 22, 2024 | 28.26 | 28.48 | 28.26 | 28.42 | 65,846 | +0.23(+0.81%) |
Jan 19, 2024 | 28.18 | 28.25 | 28.05 | 28.19 | 48,957 | -0.01(-0.04%) |
Jan 18, 2024 | 28.09 | 28.20 | 27.89 | 28.20 | 89,403 | -0.06(-0.21%) |
Jan 17, 2024 | 28.06 | 28.28 | 28.06 | 28.26 | 129,763 | +0.07(+0.26%) |
Jan 16, 2024 | 28.05 | 28.26 | 28.05 | 28.19 | 22,696 | +0.05(+0.17%) |
Jan 12, 2024 | 28.25 | 28.25 | 28.10 | 28.14 | 16,277 | -0.18(-0.63%) |
Jan 11, 2024 | 28.33 | 28.37 | 28.20 | 28.32 | 16,454 | -0.11(-0.38%) |
Jan 10, 2024 | 28.28 | 28.46 | 28.12 | 28.43 | 81,155 | +0.17(+0.60%) |
Jan 09, 2024 | 28.21 | 28.35 | 28.12 | 28.26 | 11,292 | +0.14(+0.51%) |
Jan 08, 2024 | 27.55 | 28.12 | 27.47 | 28.12 | 23,810 | +0.48(+1.72%) |
Jan 05, 2024 | 27.32 | 27.66 | 27.27 | 27.64 | 24,216 | +0.15(+0.54%) |
Jan 04, 2024 | 27.38 | 27.62 | 27.36 | 27.49 | 37,545 | +0.24(+0.89%) |
Jan 03, 2024 | 27.47 | 27.47 | 27.20 | 27.25 | 18,996 | -0.31(-1.12%) |