Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.18 | 30.18 | 30.07 | 30.08 | 575 | -0.11(-0.36%) |
Mar 27, 2024 | 30.05 | 30.19 | 30.05 | 30.19 | 4,674 | +0.13(+0.43%) |
Mar 26, 2024 | 30.09 | 30.13 | 30.05 | 30.06 | 5,251 | -0.02(-0.06%) |
Mar 25, 2024 | 30.07 | 30.15 | 30.05 | 30.08 | 2,066 | +0.01(+0.03%) |
Mar 22, 2024 | 30.05 | 30.10 | 30.05 | 30.07 | 4,676 | -0.06(-0.20%) |
Mar 21, 2024 | 30.28 | 30.28 | 30.13 | 30.13 | 7,333 | -0.23(-0.75%) |
Mar 20, 2024 | 29.99 | 30.38 | 29.99 | 30.36 | 8,228 | +0.35(+1.17%) |
Mar 19, 2024 | 30.17 | 30.17 | 30.00 | 30.01 | 7,245 | -0.10(-0.34%) |
Mar 18, 2024 | 30.37 | 30.37 | 30.09 | 30.11 | 12,415 | -0.16(-0.53%) |
Mar 15, 2024 | 30.43 | 30.43 | 30.21 | 30.27 | 8,096 | -0.07(-0.22%) |
Mar 14, 2024 | 30.45 | 30.50 | 30.28 | 30.34 | 3,418 | -0.23(-0.74%) |
Mar 13, 2024 | 30.55 | 30.62 | 30.54 | 30.56 | 4,942 | +0.06(+0.20%) |
Mar 12, 2024 | 30.48 | 30.50 | 30.45 | 30.50 | 1,290 | +0.31(+1.03%) |
Mar 11, 2024 | 30.35 | 30.35 | 30.10 | 30.19 | 4,580 | -0.09(-0.28%) |
Mar 08, 2024 | 30.48 | 30.48 | 30.28 | 30.28 | 12,792 | -0.18(-0.60%) |
Mar 07, 2024 | 30.20 | 30.47 | 30.00 | 30.46 | 8,570 | +0.52(+1.75%) |
Mar 06, 2024 | 29.92 | 29.93 | 29.92 | 29.93 | 1,385 | +0.20(+0.69%) |
Mar 05, 2024 | 29.70 | 29.75 | 29.62 | 29.73 | 8,346 | -0.13(-0.44%) |
Mar 04, 2024 | 29.80 | 29.90 | 29.78 | 29.86 | 9,998 | +0.04(+0.13%) |
Mar 01, 2024 | 29.75 | 29.82 | 29.75 | 29.82 | 5,461 | +0.19(+0.64%) |
Feb 29, 2024 | 29.59 | 29.63 | 29.50 | 29.63 | 3,150 | +0.00(+0.02%) |
Feb 28, 2024 | 29.63 | 29.64 | 29.62 | 29.63 | 2,089 | -0.10(-0.35%) |
Feb 27, 2024 | 29.73 | 29.78 | 29.71 | 29.73 | 2,534 | -0.02(-0.08%) |
Feb 26, 2024 | 29.79 | 29.79 | 29.75 | 29.75 | 7,199 | +0.01(+0.03%) |
Feb 23, 2024 | 29.64 | 29.83 | 29.64 | 29.74 | 9,507 | +0.06(+0.22%) |
Feb 22, 2024 | 29.59 | 29.68 | 29.59 | 29.68 | 11,646 | +0.34(+1.17%) |
Feb 21, 2024 | 29.22 | 29.34 | 29.20 | 29.34 | 3,737 | +0.06(+0.21%) |
Feb 20, 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 3,290 | +0.16(+0.56%) |
Feb 16, 2024 | 29.16 | 29.16 | 29.11 | 29.11 | 564 | +0.11(+0.38%) |
Feb 15, 2024 | 28.97 | 29.01 | 28.93 | 29.00 | 4,913 | +0.28(+0.99%) |
Feb 14, 2024 | 28.60 | 28.72 | 28.60 | 28.72 | 6,275 | +0.40(+1.41%) |
Feb 13, 2024 | 28.46 | 28.46 | 28.32 | 28.32 | 1,757 | -0.51(-1.78%) |
Feb 12, 2024 | 28.83 | 28.91 | 28.80 | 28.83 | 7,929 | -0.06(-0.19%) |
Feb 09, 2024 | 28.79 | 28.90 | 28.77 | 28.89 | 2,046 | +0.15(+0.51%) |
Feb 08, 2024 | 28.76 | 28.77 | 28.71 | 28.74 | 1,924 | +0.05(+0.16%) |
Feb 07, 2024 | 28.74 | 28.76 | 28.69 | 28.69 | 1,217 | +0.06(+0.21%) |
Feb 06, 2024 | 28.65 | 28.65 | 28.60 | 28.63 | 4,687 | +0.08(+0.29%) |
Feb 05, 2024 | 28.45 | 28.55 | 28.44 | 28.55 | 982 | -0.08(-0.29%) |
Feb 02, 2024 | 28.71 | 28.71 | 28.52 | 28.63 | 3,896 | -0.21(-0.74%) |
Feb 01, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 1,484 | +0.38(+1.33%) |
Jan 31, 2024 | 28.81 | 28.81 | 28.47 | 28.47 | 1,922 | -0.18(-0.64%) |
Jan 30, 2024 | 28.57 | 28.65 | 28.57 | 28.65 | 1,814 | +0.04(+0.13%) |
Jan 29, 2024 | 28.45 | 28.62 | 28.45 | 28.61 | 6,276 | +0.12(+0.42%) |
Jan 26, 2024 | 28.50 | 28.50 | 28.48 | 28.49 | 1,301 | +0.33(+1.18%) |
Jan 25, 2024 | 28.07 | 28.20 | 28.07 | 28.16 | 8,386 | +0.10(+0.36%) |
Jan 24, 2024 | 28.16 | 28.19 | 28.06 | 28.06 | 7,276 | +0.39(+1.40%) |
Jan 23, 2024 | 27.57 | 27.67 | 27.50 | 27.67 | 11,061 | -0.09(-0.33%) |
Jan 22, 2024 | 27.78 | 27.82 | 27.75 | 27.76 | 7,038 | +0.11(+0.41%) |
Jan 19, 2024 | 27.45 | 27.66 | 27.45 | 27.65 | 6,494 | +0.02(+0.08%) |
Jan 18, 2024 | 27.52 | 27.65 | 27.52 | 27.63 | 13,786 | +0.18(+0.66%) |
Jan 17, 2024 | 27.29 | 27.45 | 27.29 | 27.45 | 3,641 | -0.17(-0.61%) |
Jan 16, 2024 | 27.78 | 27.78 | 27.59 | 27.61 | 4,068 | -0.42(-1.51%) |
Jan 12, 2024 | 28.14 | 28.14 | 27.99 | 28.04 | 1,528 | +0.06(+0.21%) |
Jan 11, 2024 | 27.80 | 27.98 | 27.80 | 27.98 | 14,945 | -0.05(-0.18%) |
Jan 10, 2024 | 28.02 | 28.05 | 28.02 | 28.03 | 1,411 | +0.19(+0.69%) |
Jan 09, 2024 | 27.86 | 27.88 | 27.78 | 27.83 | 20,628 | -0.25(-0.90%) |
Jan 08, 2024 | 27.96 | 28.11 | 27.96 | 28.09 | 3,090 | +0.32(+1.14%) |
Jan 05, 2024 | 27.92 | 27.92 | 27.75 | 27.77 | 3,963 | -0.09(-0.32%) |
Jan 04, 2024 | 27.94 | 27.94 | 27.86 | 27.86 | 5,263 | +0.12(+0.42%) |
Jan 03, 2024 | 27.72 | 27.75 | 27.68 | 27.74 | 2,369 | -0.18(-0.63%) |