Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.63 | 29.71 | 29.59 | 29.68 | 13,014 | +0.19(+0.65%) |
Mar 27, 2024 | 29.46 | 29.49 | 29.30 | 29.49 | 8,217 | +0.19(+0.63%) |
Mar 26, 2024 | 29.45 | 29.48 | 29.30 | 29.30 | 3,390 | -0.07(-0.25%) |
Mar 25, 2024 | 29.42 | 29.44 | 29.38 | 29.38 | 3,731 | -0.04(-0.14%) |
Mar 22, 2024 | 29.42 | 29.46 | 29.40 | 29.42 | 2,811 | +0.02(+0.06%) |
Mar 21, 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 807 | +0.14(+0.46%) |
Mar 20, 2024 | 29.08 | 29.35 | 29.08 | 29.27 | 2,232 | +0.22(+0.75%) |
Mar 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 81 | +0.16(+0.54%) |
Mar 18, 2024 | 29.04 | 29.07 | 28.89 | 28.89 | 4,390 | +0.14(+0.50%) |
Mar 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | -0.27(-0.92%) |
Mar 14, 2024 | 29.07 | 29.07 | 29.02 | 29.02 | 381 | -0.13(-0.44%) |
Mar 13, 2024 | 29.22 | 29.24 | 29.14 | 29.15 | 947 | -0.00(-0.01%) |
Mar 12, 2024 | 28.93 | 29.15 | 28.93 | 29.15 | 369 | +0.35(+1.22%) |
Mar 11, 2024 | 28.65 | 28.80 | 28.65 | 28.80 | 1,032 | -0.04(-0.15%) |
Mar 08, 2024 | 29.23 | 29.23 | 28.84 | 28.84 | 603 | -0.23(-0.81%) |
Mar 07, 2024 | 28.90 | 29.07 | 28.90 | 29.07 | 1,500 | +0.37(+1.30%) |
Mar 06, 2024 | 28.76 | 28.77 | 28.70 | 28.70 | 3,075 | +0.25(+0.89%) |
Mar 05, 2024 | 28.61 | 28.61 | 28.33 | 28.45 | 1,472 | -0.30(-1.04%) |
Mar 04, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 1 | -0.04(-0.14%) |
Mar 01, 2024 | 28.64 | 28.79 | 28.56 | 28.79 | 3,226 | +0.27(+0.96%) |
Feb 29, 2024 | 28.51 | 28.53 | 28.36 | 28.51 | 1,326 | +0.17(+0.60%) |
Feb 28, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 5 | -0.10(-0.35%) |
Feb 27, 2024 | 28.41 | 28.45 | 28.40 | 28.44 | 730 | +0.00(+0.00%) |
Feb 26, 2024 | 28.49 | 28.49 | 28.44 | 28.44 | 409 | -0.07(-0.25%) |
Feb 23, 2024 | 28.44 | 28.51 | 28.44 | 28.51 | 109 | +0.10(+0.37%) |
Feb 22, 2024 | 28.24 | 28.46 | 28.24 | 28.41 | 2,019 | +0.64(+2.29%) |
Feb 21, 2024 | 27.66 | 27.77 | 27.66 | 27.77 | 226 | -0.06(-0.20%) |
Feb 20, 2024 | 27.81 | 27.83 | 27.79 | 27.83 | 872 | -0.26(-0.94%) |
Feb 16, 2024 | 28.24 | 28.30 | 28.09 | 28.09 | 1,326 | -0.14(-0.48%) |
Feb 15, 2024 | 28.13 | 28.25 | 28.13 | 28.23 | 1,830 | +0.08(+0.28%) |
Feb 14, 2024 | 28.07 | 28.15 | 27.97 | 28.15 | 2,925 | +0.34(+1.23%) |
Feb 13, 2024 | 27.83 | 27.92 | 27.73 | 27.81 | 2,279 | -0.50(-1.76%) |
Feb 12, 2024 | 28.34 | 28.44 | 28.30 | 28.30 | 647 | -0.08(-0.29%) |
Feb 09, 2024 | 28.29 | 28.39 | 28.29 | 28.39 | 18,794 | +0.27(+0.97%) |
Feb 08, 2024 | 28.09 | 28.18 | 28.09 | 28.11 | 915 | +0.01(+0.04%) |
Feb 07, 2024 | 28.15 | 28.15 | 28.10 | 28.10 | 415 | +0.18(+0.64%) |
Feb 06, 2024 | 27.97 | 27.97 | 27.89 | 27.92 | 701 | -0.06(-0.20%) |
Feb 05, 2024 | 27.93 | 27.98 | 27.83 | 27.98 | 682 | -0.05(-0.17%) |
Feb 02, 2024 | 27.78 | 28.03 | 27.78 | 28.03 | 337 | +0.31(+1.13%) |
Feb 01, 2024 | 27.53 | 27.75 | 27.49 | 27.72 | 1,731 | +0.24(+0.86%) |
Jan 31, 2024 | 27.69 | 27.75 | 27.44 | 27.48 | 3,578 | -0.44(-1.56%) |
Jan 30, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 410 | -0.02(-0.07%) |
Jan 29, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 137 | +0.23(+0.82%) |
Jan 26, 2024 | 27.64 | 27.71 | 27.64 | 27.71 | 614 | +0.06(+0.23%) |
Jan 25, 2024 | 27.65 | 27.66 | 27.65 | 27.65 | 16,572 | +0.23(+0.84%) |
Jan 24, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 202 | +0.01(+0.04%) |
Jan 23, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 134 | +0.13(+0.48%) |
Jan 22, 2024 | 27.36 | 27.36 | 27.28 | 27.28 | 762 | +0.07(+0.26%) |
Jan 19, 2024 | 27.01 | 27.21 | 27.01 | 27.21 | 578 | +0.30(+1.13%) |
Jan 18, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 11 | +0.20(+0.75%) |
Jan 17, 2024 | 26.64 | 26.70 | 26.64 | 26.70 | 356 | -0.12(-0.43%) |
Jan 16, 2024 | 26.95 | 26.95 | 26.82 | 26.82 | 1,710 | -0.20(-0.74%) |
Jan 12, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | +0.08(+0.31%) |
Jan 11, 2024 | 26.84 | 26.93 | 26.84 | 26.93 | 1,350 | +0.03(+0.11%) |
Jan 10, 2024 | 26.96 | 27.01 | 26.90 | 26.90 | 336 | +0.18(+0.66%) |
Jan 09, 2024 | 26.62 | 26.73 | 26.62 | 26.73 | 512 | -0.08(-0.29%) |
Jan 08, 2024 | 26.57 | 26.81 | 26.57 | 26.81 | 241 | +0.42(+1.60%) |
Jan 05, 2024 | 26.27 | 26.45 | 26.27 | 26.38 | 1,062 | +0.07(+0.25%) |
Jan 04, 2024 | 26.41 | 26.41 | 26.32 | 26.32 | 1,653 | -0.02(-0.08%) |
Jan 03, 2024 | 26.46 | 26.48 | 26.34 | 26.34 | 655 | -0.15(-0.58%) |