Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.13 | 29.25 | 29.10 | 29.14 | 11,393 | +0.04(+0.13%) |
Mar 27, 2024 | 29.10 | 29.13 | 28.85 | 29.10 | 7,509 | +0.19(+0.67%) |
Mar 26, 2024 | 29.17 | 29.20 | 28.91 | 28.91 | 9,255 | -0.03(-0.12%) |
Mar 25, 2024 | 28.85 | 29.03 | 28.70 | 28.94 | 8,869 | -0.09(-0.31%) |
Mar 22, 2024 | 29.03 | 29.03 | 28.90 | 29.03 | 8,555 | +0.02(+0.07%) |
Mar 21, 2024 | 29.38 | 29.38 | 29.01 | 29.01 | 9,967 | -0.03(-0.12%) |
Mar 20, 2024 | 28.72 | 29.05 | 28.67 | 29.04 | 5,787 | +0.39(+1.38%) |
Mar 19, 2024 | 28.38 | 28.75 | 28.38 | 28.65 | 6,484 | -0.13(-0.45%) |
Mar 18, 2024 | 29.01 | 29.11 | 28.70 | 28.78 | 10,145 | +0.17(+0.59%) |
Mar 15, 2024 | 28.94 | 28.94 | 28.61 | 28.61 | 7,377 | -0.51(-1.76%) |
Mar 14, 2024 | 29.54 | 29.54 | 29.05 | 29.12 | 8,193 | -0.43(-1.46%) |
Mar 13, 2024 | 29.75 | 29.75 | 29.55 | 29.55 | 12,621 | -0.20(-0.67%) |
Mar 12, 2024 | 29.47 | 29.76 | 29.23 | 29.75 | 12,228 | +0.59(+2.04%) |
Mar 11, 2024 | 29.22 | 29.31 | 29.04 | 29.16 | 12,813 | +0.02(+0.05%) |
Mar 08, 2024 | 29.74 | 29.97 | 29.05 | 29.14 | 16,324 | -0.37(-1.25%) |
Mar 07, 2024 | 29.21 | 29.54 | 29.12 | 29.51 | 15,167 | +0.58(+2.00%) |
Mar 06, 2024 | 29.03 | 29.18 | 28.85 | 28.93 | 13,224 | +0.31(+1.08%) |
Mar 05, 2024 | 29.01 | 29.01 | 28.46 | 28.62 | 12,245 | -0.57(-1.95%) |
Mar 04, 2024 | 29.32 | 29.46 | 29.13 | 29.19 | 24,452 | +0.09(+0.31%) |
Mar 01, 2024 | 28.83 | 29.20 | 28.83 | 29.10 | 11,574 | +0.54(+1.89%) |
Feb 29, 2024 | 28.67 | 28.71 | 28.45 | 28.56 | 6,785 | -0.09(-0.31%) |
Feb 28, 2024 | 29.22 | 29.22 | 28.58 | 28.65 | 8,595 | -0.27(-0.94%) |
Feb 27, 2024 | 29.02 | 29.02 | 28.88 | 28.92 | 8,820 | -0.10(-0.36%) |
Feb 26, 2024 | 29.02 | 29.16 | 29.00 | 29.03 | 9,292 | +0.02(+0.08%) |
Feb 23, 2024 | 29.35 | 29.35 | 28.81 | 29.00 | 7,845 | -0.20(-0.68%) |
Feb 22, 2024 | 28.96 | 29.34 | 28.94 | 29.20 | 13,671 | +1.02(+3.62%) |
Feb 21, 2024 | 28.38 | 28.38 | 28.01 | 28.18 | 7,954 | -0.22(-0.77%) |
Feb 20, 2024 | 28.49 | 28.74 | 28.07 | 28.40 | 18,590 | -0.44(-1.52%) |
Feb 16, 2024 | 29.67 | 29.67 | 28.76 | 28.84 | 8,325 | -0.83(-2.80%) |
Feb 15, 2024 | 29.49 | 29.68 | 29.41 | 29.67 | 9,628 | +0.33(+1.12%) |
Feb 14, 2024 | 29.06 | 29.34 | 28.99 | 29.34 | 10,273 | +0.66(+2.30%) |
Feb 13, 2024 | 28.87 | 28.90 | 28.49 | 28.68 | 17,723 | -0.56(-1.92%) |
Feb 12, 2024 | 29.27 | 29.63 | 29.20 | 29.25 | 14,799 | +0.04(+0.15%) |
Feb 09, 2024 | 28.98 | 29.25 | 28.88 | 29.20 | 14,886 | +0.33(+1.14%) |
Feb 08, 2024 | 28.84 | 29.02 | 28.84 | 28.87 | 15,826 | +0.03(+0.10%) |
Feb 07, 2024 | 28.70 | 28.96 | 28.69 | 28.84 | 12,797 | +0.14(+0.49%) |
Feb 06, 2024 | 28.61 | 28.82 | 28.51 | 28.70 | 8,169 | +0.13(+0.46%) |
Feb 05, 2024 | 28.59 | 28.60 | 28.33 | 28.57 | 7,479 | +0.01(+0.04%) |
Feb 02, 2024 | 28.22 | 28.62 | 28.18 | 28.56 | 8,926 | +0.65(+2.33%) |
Feb 01, 2024 | 27.75 | 27.98 | 27.70 | 27.91 | 4,759 | +0.22(+0.78%) |
Jan 31, 2024 | 27.92 | 27.99 | 27.70 | 27.70 | 6,513 | -0.52(-1.83%) |
Jan 30, 2024 | 28.52 | 28.52 | 28.18 | 28.21 | 13,180 | -0.20(-0.70%) |
Jan 29, 2024 | 28.13 | 28.43 | 28.13 | 28.41 | 7,476 | +0.28(+1.00%) |
Jan 26, 2024 | 28.34 | 28.34 | 28.11 | 28.13 | 8,638 | -0.26(-0.91%) |
Jan 25, 2024 | 28.40 | 28.54 | 28.29 | 28.39 | 4,859 | +0.16(+0.56%) |
Jan 24, 2024 | 28.43 | 28.60 | 28.23 | 28.23 | 29,410 | +0.09(+0.30%) |
Jan 23, 2024 | 27.92 | 28.15 | 27.92 | 28.15 | 5,706 | +0.28(+1.01%) |
Jan 22, 2024 | 27.98 | 28.02 | 27.84 | 27.87 | 14,694 | +0.15(+0.55%) |
Jan 19, 2024 | 27.10 | 27.78 | 27.10 | 27.71 | 7,643 | +0.61(+2.23%) |
Jan 18, 2024 | 27.07 | 27.13 | 26.84 | 27.11 | 4,530 | +0.32(+1.21%) |
Jan 17, 2024 | 26.85 | 26.85 | 26.57 | 26.78 | 6,408 | -0.36(-1.33%) |
Jan 16, 2024 | 27.38 | 27.38 | 27.14 | 27.14 | 6,671 | -0.47(-1.70%) |
Jan 12, 2024 | 27.78 | 27.80 | 27.58 | 27.61 | 7,927 | -0.00(-0.00%) |
Jan 11, 2024 | 27.66 | 27.70 | 27.27 | 27.61 | 5,198 | +0.05(+0.18%) |
Jan 10, 2024 | 27.45 | 27.56 | 27.33 | 27.56 | 5,199 | +0.16(+0.58%) |
Jan 09, 2024 | 27.29 | 27.47 | 27.20 | 27.40 | 8,726 | -0.01(-0.04%) |
Jan 08, 2024 | 26.84 | 27.45 | 26.84 | 27.41 | 4,870 | +0.61(+2.27%) |
Jan 05, 2024 | 26.87 | 27.44 | 26.80 | 26.80 | 11,792 | -0.08(-0.30%) |
Jan 04, 2024 | 25.96 | 27.03 | 25.96 | 26.88 | 6,946 | -0.16(-0.59%) |
Jan 03, 2024 | 27.20 | 27.20 | 26.94 | 27.04 | 73,155 | -0.45(-1.64%) |