Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.80 | 29.85 | 29.80 | 29.85 | 192 | +0.06(+0.19%) |
Mar 27, 2024 | 29.77 | 29.80 | 29.77 | 29.80 | 620 | +0.00(+0.00%) |
Mar 26, 2024 | 29.84 | 29.84 | 29.80 | 29.80 | 100 | -0.00(-0.02%) |
Mar 25, 2024 | 29.84 | 29.87 | 29.78 | 29.80 | 6,686 | -0.02(-0.05%) |
Mar 22, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | +0.01(+0.02%) |
Mar 21, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 0 | -0.01(-0.03%) |
Mar 20, 2024 | 29.78 | 29.82 | 29.78 | 29.82 | 605 | -0.01(-0.03%) |
Mar 19, 2024 | 29.82 | 29.83 | 29.82 | 29.83 | 1,188 | +0.02(+0.07%) |
Mar 18, 2024 | 30.01 | 30.01 | 29.79 | 29.81 | 2,047 | +0.00(+0.00%) |
Mar 15, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 277 | +0.01(+0.03%) |
Mar 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -0.07(-0.23%) |
Mar 13, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 190 | +0.01(+0.02%) |
Mar 12, 2024 | 29.88 | 29.88 | 29.81 | 29.86 | 4,060 | -0.05(-0.17%) |
Mar 11, 2024 | 29.87 | 29.94 | 29.87 | 29.91 | 1,244 | -0.01(-0.03%) |
Mar 08, 2024 | 29.89 | 29.93 | 29.89 | 29.93 | 201 | +0.02(+0.07%) |
Mar 07, 2024 | 29.87 | 29.91 | 29.87 | 29.91 | 302 | +0.04(+0.12%) |
Mar 06, 2024 | 29.84 | 29.89 | 29.82 | 29.87 | 76,316 | +0.04(+0.12%) |
Mar 05, 2024 | 29.80 | 29.84 | 29.80 | 29.84 | 161 | +0.04(+0.13%) |
Mar 04, 2024 | 29.74 | 29.80 | 29.74 | 29.80 | 453 | -0.01(-0.05%) |
Mar 01, 2024 | 29.80 | 29.81 | 29.80 | 29.81 | 275 | -0.06(-0.20%) |
Feb 29, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 85 | +0.03(+0.08%) |
Feb 28, 2024 | 29.82 | 29.84 | 29.82 | 29.84 | 100 | +0.03(+0.09%) |
Feb 27, 2024 | 29.82 | 29.82 | 29.79 | 29.82 | 399 | +0.03(+0.10%) |
Feb 26, 2024 | 29.85 | 29.85 | 29.79 | 29.79 | 699 | -0.02(-0.07%) |
Feb 23, 2024 | 29.79 | 29.81 | 29.79 | 29.81 | 103 | -0.01(-0.03%) |
Feb 22, 2024 | 29.83 | 29.84 | 29.82 | 29.82 | 5,802 | +0.06(+0.20%) |
Feb 21, 2024 | 29.80 | 29.80 | 29.76 | 29.76 | 399 | -0.04(-0.12%) |
Feb 20, 2024 | 29.82 | 29.82 | 29.75 | 29.80 | 6,028 | +0.07(+0.24%) |
Feb 16, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | -0.00(-0.02%) |
Feb 15, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | +0.03(+0.10%) |
Feb 14, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.02%) |
Feb 13, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 15 | -0.09(-0.29%) |
Feb 12, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 42 | +0.04(+0.13%) |
Feb 09, 2024 | 29.66 | 29.74 | 29.66 | 29.74 | 820 | +0.02(+0.08%) |
Feb 08, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 160 | -0.00(-0.02%) |
Feb 07, 2024 | 29.77 | 29.78 | 29.65 | 29.72 | 3,864 | -0.01(-0.03%) |
Feb 06, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 114 | -0.03(-0.10%) |
Feb 05, 2024 | 29.70 | 29.76 | 29.69 | 29.76 | 2,209 | -0.08(-0.27%) |
Feb 02, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 100 | -0.05(-0.18%) |
Feb 01, 2024 | 29.95 | 29.95 | 29.89 | 29.89 | 868 | -0.01(-0.03%) |
Jan 31, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 425,008 | +0.13(+0.44%) |
Jan 30, 2024 | 29.81 | 29.81 | 29.77 | 29.77 | 11,036 | +0.02(+0.07%) |
Jan 29, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 311 | +0.07(+0.24%) |
Jan 26, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | +0.00(+0.00%) |
Jan 25, 2024 | 29.74 | 29.75 | 29.68 | 29.68 | 3,227 | +0.01(+0.03%) |
Jan 24, 2024 | 29.75 | 29.76 | 29.64 | 29.68 | 1,176 | -0.04(-0.13%) |
Jan 23, 2024 | 29.74 | 29.74 | 29.71 | 29.71 | 601 | -0.05(-0.18%) |
Jan 22, 2024 | 29.66 | 29.77 | 29.66 | 29.77 | 878 | +0.05(+0.17%) |
Jan 19, 2024 | 29.79 | 29.79 | 29.72 | 29.72 | 1,046 | -0.07(-0.23%) |
Jan 18, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 140 | -0.08(-0.27%) |
Jan 17, 2024 | 29.81 | 29.87 | 29.81 | 29.87 | 100 | -0.06(-0.22%) |
Jan 16, 2024 | 29.87 | 29.93 | 29.87 | 29.93 | 430 | -0.04(-0.12%) |
Jan 12, 2024 | 30.02 | 30.02 | 29.96 | 29.97 | 393 | +0.03(+0.10%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 1 | +0.01(+0.02%) |
Jan 10, 2024 | 29.89 | 30.00 | 29.89 | 29.93 | 1,275 | -0.03(-0.10%) |
Jan 09, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 2 | -0.00(-0.02%) |
Jan 08, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 135 | +0.02(+0.07%) |
Jan 05, 2024 | 30.00 | 30.00 | 29.95 | 29.95 | 163 | +0.02(+0.07%) |
Jan 04, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | -0.02(-0.07%) |
Jan 03, 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 716 | -0.00(-0.02%) |