Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 4,610 | -0.03(-0.10%) |
Mar 27, 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 2,338 | +0.39(+1.31%) |
Mar 26, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 3,214 | +0.03(+0.10%) |
Mar 25, 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 9,211 | +0.17(+0.58%) |
Mar 22, 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 11,926 | -0.30(-1.01%) |
Mar 21, 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 4,556 | -0.01(-0.03%) |
Mar 20, 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 8,680 | +0.03(+0.10%) |
Mar 19, 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 14,344 | +0.08(+0.27%) |
Mar 18, 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 1,558 | +0.12(+0.40%) |
Mar 15, 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 6,200 | -0.22(-0.74%) |
Mar 14, 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 7,535 | -0.28(-0.93%) |
Mar 13, 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 6,528 | -0.19(-0.61%) |
Mar 12, 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 11,232 | +0.14(+0.45%) |
Mar 11, 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 7,155 | -0.13(-0.41%) |
Mar 08, 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 3,544 | -0.09(-0.28%) |
Mar 07, 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 31,619 | +0.49(+1.64%) |
Mar 06, 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 36,395 | +0.22(+0.72%) |
Mar 05, 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 7,682 | -0.20(-0.65%) |
Mar 04, 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 6,116 | +0.30(+1.01%) |
Mar 01, 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 4,471 | +0.09(+0.31%) |
Feb 29, 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 6,178 | +0.05(+0.19%) |
Feb 28, 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 8,596 | -0.14(-0.46%) |
Feb 27, 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 38,525 | +0.14(+0.46%) |
Feb 26, 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 3,721 | -0.05(-0.18%) |
Feb 23, 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 3,402 | +0.08(+0.27%) |
Feb 22, 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 2,407 | +0.24(+0.82%) |
Feb 21, 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 3,924 | -0.02(-0.07%) |
Feb 20, 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 5,632 | +0.00(+0.00%) |
Feb 16, 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 3,596 | +0.10(+0.34%) |
Feb 15, 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 490 | +0.24(+0.83%) |
Feb 14, 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 878 | +0.41(+1.44%) |
Feb 13, 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 3,148 | -0.36(-1.25%) |
Feb 12, 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 7,599 | +0.04(+0.14%) |
Feb 09, 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 2,005 | +0.09(+0.31%) |
Feb 08, 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 3,756 | +0.02(+0.08%) |
Feb 07, 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 4,299 | -0.09(-0.32%) |
Feb 06, 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 5,964 | +0.35(+1.23%) |
Feb 05, 2024 | 28.37 | 28.39 | 28.28 | 28.39 | 4,546 | +0.00(+0.00%) |
Feb 02, 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 662 | -0.18(-0.64%) |
Feb 01, 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 1,816 | +0.30(+1.07%) |
Jan 31, 2024 | 28.47 | 28.47 | 28.27 | 28.27 | 3,507 | +0.04(+0.14%) |
Jan 30, 2024 | 28.21 | 28.25 | 28.16 | 28.23 | 4,800 | -0.16(-0.55%) |
Jan 29, 2024 | 28.14 | 28.39 | 28.01 | 28.39 | 2,595 | +0.18(+0.62%) |
Jan 26, 2024 | 28.22 | 28.23 | 28.11 | 28.21 | 2,074 | +0.05(+0.18%) |
Jan 25, 2024 | 28.03 | 28.19 | 28.03 | 28.16 | 2,562 | +0.03(+0.10%) |
Jan 24, 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 1,331 | -0.19(-0.67%) |
Jan 23, 2024 | 28.27 | 28.36 | 28.20 | 28.32 | 17,263 | -0.11(-0.39%) |
Jan 22, 2024 | 28.44 | 28.52 | 28.40 | 28.43 | 1,209 | +0.12(+0.42%) |
Jan 19, 2024 | 28.24 | 28.31 | 28.02 | 28.31 | 3,245 | +0.03(+0.11%) |
Jan 18, 2024 | 28.13 | 28.28 | 28.00 | 28.28 | 1,568 | +0.10(+0.35%) |
Jan 17, 2024 | 28.17 | 28.26 | 28.08 | 28.18 | 2,006 | -0.34(-1.19%) |
Jan 16, 2024 | 28.67 | 28.60 | 28.48 | 28.52 | 3,335 | -0.35(-1.21%) |
Jan 12, 2024 | 28.97 | 28.97 | 28.84 | 28.87 | 4,451 | +0.12(+0.42%) |
Jan 11, 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 1,335 | -0.10(-0.35%) |
Jan 10, 2024 | 28.80 | 29.40 | 28.76 | 28.85 | 7,906 | +0.16(+0.56%) |
Jan 09, 2024 | 28.67 | 28.73 | 28.65 | 28.69 | 2,849 | -0.03(-0.10%) |
Jan 08, 2024 | 28.32 | 28.72 | 28.27 | 28.72 | 2,660 | +0.45(+1.59%) |
Jan 05, 2024 | 28.34 | 28.49 | 28.27 | 28.27 | 1,395 | -0.22(-0.79%) |
Jan 04, 2024 | 28.60 | 28.62 | 28.45 | 28.49 | 1,629 | +0.08(+0.30%) |
Jan 03, 2024 | 28.45 | 28.45 | 28.36 | 28.41 | 1,507 | -0.17(-0.59%) |