Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.83 | 29.83 | 29.66 | 29.78 | 136,150 | -0.06(-0.20%) |
Mar 27, 2024 | 29.65 | 29.84 | 29.53 | 29.84 | 152,934 | +0.32(+1.08%) |
Mar 26, 2024 | 29.54 | 29.60 | 29.50 | 29.52 | 152,726 | +0.03(+0.10%) |
Mar 25, 2024 | 29.51 | 29.54 | 29.45 | 29.49 | 115,244 | -0.01(-0.03%) |
Mar 22, 2024 | 29.51 | 29.54 | 29.46 | 29.50 | 156,792 | +0.04(+0.14%) |
Mar 21, 2024 | 29.52 | 29.54 | 29.40 | 29.46 | 318,634 | -0.01(-0.03%) |
Mar 20, 2024 | 29.33 | 29.48 | 29.27 | 29.47 | 120,366 | +0.20(+0.68%) |
Mar 19, 2024 | 29.23 | 29.30 | 29.14 | 29.27 | 173,765 | +0.20(+0.69%) |
Mar 18, 2024 | 29.18 | 29.18 | 28.96 | 29.07 | 192,177 | -0.05(-0.17%) |
Mar 15, 2024 | 28.94 | 29.12 | 28.94 | 29.12 | 107,953 | +0.18(+0.62%) |
Mar 14, 2024 | 29.14 | 29.15 | 28.83 | 28.94 | 104,949 | -0.14(-0.48%) |
Mar 13, 2024 | 29.13 | 29.14 | 29.05 | 29.08 | 132,581 | +0.00(+0.00%) |
Mar 12, 2024 | 29.09 | 29.09 | 28.99 | 29.08 | 188,571 | +0.10(+0.35%) |
Mar 11, 2024 | 29.00 | 29.00 | 28.86 | 28.98 | 92,795 | -0.01(-0.03%) |
Mar 08, 2024 | 29.04 | 29.10 | 28.90 | 28.99 | 125,768 | +0.03(+0.10%) |
Mar 07, 2024 | 29.00 | 29.04 | 28.81 | 28.96 | 523,521 | +0.06(+0.21%) |
Mar 06, 2024 | 28.97 | 28.97 | 28.83 | 28.90 | 120,500 | +0.11(+0.38%) |
Mar 05, 2024 | 28.75 | 28.84 | 28.72 | 28.79 | 128,663 | +0.08(+0.28%) |
Mar 04, 2024 | 28.74 | 28.79 | 28.64 | 28.71 | 170,800 | -0.08(-0.28%) |
Mar 01, 2024 | 28.85 | 28.85 | 28.63 | 28.79 | 320,669 | +0.03(+0.10%) |
Feb 29, 2024 | 28.70 | 28.77 | 28.60 | 28.76 | 144,187 | +0.19(+0.67%) |
Feb 28, 2024 | 28.63 | 28.69 | 28.50 | 28.57 | 272,202 | -0.14(-0.49%) |
Feb 27, 2024 | 28.64 | 28.71 | 28.51 | 28.71 | 129,608 | +0.17(+0.60%) |
Feb 26, 2024 | 28.72 | 28.72 | 28.50 | 28.54 | 218,684 | -0.14(-0.51%) |
Feb 23, 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 183,674 | +0.09(+0.33%) |
Feb 22, 2024 | 28.69 | 28.69 | 28.53 | 28.59 | 622,216 | +0.13(+0.46%) |
Feb 21, 2024 | 28.32 | 28.46 | 28.30 | 28.46 | 102,911 | +0.14(+0.49%) |
Feb 20, 2024 | 28.35 | 28.35 | 28.21 | 28.32 | 114,715 | +0.10(+0.35%) |
Feb 16, 2024 | 28.25 | 28.27 | 28.14 | 28.22 | 190,031 | +0.02(+0.07%) |
Feb 15, 2024 | 28.06 | 28.22 | 28.04 | 28.20 | 151,814 | +0.28(+1.00%) |
Feb 14, 2024 | 27.83 | 27.92 | 26.86 | 27.92 | 286,967 | +0.20(+0.72%) |
Feb 13, 2024 | 27.82 | 27.86 | 27.59 | 27.72 | 159,356 | -0.17(-0.61%) |
Feb 12, 2024 | 27.78 | 27.93 | 27.78 | 27.89 | 185,842 | +0.16(+0.58%) |
Feb 09, 2024 | 27.78 | 27.78 | 27.58 | 27.73 | 138,489 | -0.01(-0.04%) |
Feb 08, 2024 | 27.84 | 27.84 | 27.65 | 27.74 | 137,177 | -0.10(-0.36%) |
Feb 07, 2024 | 27.88 | 27.90 | 27.77 | 27.84 | 322,677 | +0.00(+0.00%) |
Feb 06, 2024 | 27.77 | 27.85 | 27.69 | 27.84 | 287,321 | +0.13(+0.47%) |
Feb 05, 2024 | 27.87 | 27.87 | 27.62 | 27.71 | 181,447 | -0.28(-1.00%) |
Feb 02, 2024 | 27.93 | 27.99 | 27.82 | 27.99 | 189,380 | +0.05(+0.18%) |
Feb 01, 2024 | 27.95 | 27.95 | 27.71 | 27.94 | 114,188 | +0.04(+0.14%) |
Jan 31, 2024 | 28.10 | 28.11 | 27.80 | 27.90 | 232,816 | -0.06(-0.21%) |
Jan 30, 2024 | 27.97 | 27.98 | 27.83 | 27.96 | 174,018 | +0.01(+0.04%) |
Jan 29, 2024 | 27.96 | 27.96 | 27.80 | 27.95 | 148,277 | +0.04(+0.14%) |
Jan 26, 2024 | 27.85 | 27.93 | 27.82 | 27.91 | 173,570 | +0.01(+0.04%) |
Jan 25, 2024 | 27.81 | 27.90 | 27.59 | 27.90 | 208,088 | +0.14(+0.50%) |
Jan 24, 2024 | 27.91 | 27.92 | 27.69 | 27.76 | 312,902 | +0.08(+0.29%) |
Jan 23, 2024 | 27.70 | 27.70 | 27.57 | 27.68 | 119,292 | +0.03(+0.11%) |
Jan 22, 2024 | 27.59 | 27.68 | 27.54 | 27.65 | 210,963 | +0.12(+0.44%) |
Jan 19, 2024 | 27.57 | 27.57 | 27.35 | 27.53 | 126,016 | -0.04(-0.15%) |
Jan 18, 2024 | 27.60 | 27.60 | 27.40 | 27.57 | 142,119 | +0.11(+0.40%) |
Jan 17, 2024 | 27.50 | 27.55 | 27.35 | 27.46 | 190,722 | -0.27(-0.97%) |
Jan 16, 2024 | 27.84 | 27.84 | 27.62 | 27.73 | 105,620 | -0.12(-0.43%) |
Jan 12, 2024 | 27.80 | 27.93 | 27.75 | 27.85 | 114,226 | +0.07(+0.25%) |
Jan 11, 2024 | 27.93 | 27.93 | 27.60 | 27.78 | 107,042 | -0.04(-0.14%) |
Jan 10, 2024 | 27.88 | 27.88 | 27.77 | 27.82 | 126,770 | +0.01(+0.04%) |
Jan 09, 2024 | 27.94 | 27.94 | 27.74 | 27.81 | 201,242 | -0.22(-0.78%) |
Jan 08, 2024 | 27.91 | 28.03 | 27.82 | 28.03 | 193,675 | +0.17(+0.61%) |
Jan 05, 2024 | 27.82 | 27.98 | 27.77 | 27.86 | 78,031 | +0.09(+0.32%) |
Jan 04, 2024 | 27.66 | 27.85 | 27.66 | 27.77 | 106,998 | +0.13(+0.47%) |
Jan 03, 2024 | 27.65 | 27.69 | 27.50 | 27.64 | 119,340 | -0.10(-0.36%) |