Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.20 | 30.44 | 30.20 | 30.37 | 14,582 | +0.07(+0.23%) |
Mar 27, 2024 | 30.25 | 30.30 | 30.15 | 30.30 | 10,667 | +0.13(+0.43%) |
Mar 26, 2024 | 30.29 | 30.29 | 30.16 | 30.17 | 26,517 | -0.07(-0.22%) |
Mar 25, 2024 | 30.31 | 30.37 | 30.24 | 30.24 | 14,525 | +0.01(+0.03%) |
Mar 22, 2024 | 30.30 | 30.30 | 30.20 | 30.23 | 10,149 | -0.03(-0.10%) |
Mar 21, 2024 | 30.38 | 30.38 | 30.23 | 30.26 | 25,258 | +0.01(+0.03%) |
Mar 20, 2024 | 29.84 | 30.25 | 29.83 | 30.25 | 19,447 | +0.46(+1.53%) |
Mar 19, 2024 | 29.74 | 29.88 | 29.61 | 29.79 | 22,776 | +0.13(+0.43%) |
Mar 18, 2024 | 29.78 | 30.12 | 29.62 | 29.66 | 18,909 | +0.01(+0.03%) |
Mar 15, 2024 | 29.68 | 29.77 | 29.62 | 29.65 | 10,810 | -0.02(-0.06%) |
Mar 14, 2024 | 29.88 | 29.88 | 29.50 | 29.67 | 14,635 | -0.17(-0.56%) |
Mar 13, 2024 | 29.78 | 29.96 | 29.78 | 29.84 | 56,140 | +0.07(+0.23%) |
Mar 12, 2024 | 29.46 | 29.77 | 29.37 | 29.77 | 8,299 | +0.35(+1.18%) |
Mar 11, 2024 | 29.48 | 29.48 | 29.33 | 29.42 | 30,727 | -0.18(-0.60%) |
Mar 08, 2024 | 29.75 | 29.86 | 29.54 | 29.60 | 21,578 | -0.28(-0.93%) |
Mar 07, 2024 | 29.69 | 29.90 | 29.69 | 29.88 | 8,831 | +0.32(+1.07%) |
Mar 06, 2024 | 29.54 | 29.64 | 29.45 | 29.56 | 29,970 | +0.43(+1.46%) |
Mar 05, 2024 | 29.29 | 29.34 | 29.14 | 29.14 | 14,947 | -0.19(-0.64%) |
Mar 04, 2024 | 29.56 | 29.56 | 29.25 | 29.33 | 47,344 | -0.16(-0.54%) |
Mar 01, 2024 | 29.33 | 29.50 | 29.21 | 29.48 | 24,889 | +0.39(+1.33%) |
Feb 29, 2024 | 29.18 | 29.21 | 29.01 | 29.10 | 24,231 | +0.10(+0.36%) |
Feb 28, 2024 | 29.23 | 29.23 | 28.98 | 28.99 | 40,314 | -0.28(-0.96%) |
Feb 27, 2024 | 29.29 | 29.34 | 29.11 | 29.28 | 27,954 | +0.16(+0.53%) |
Feb 26, 2024 | 29.08 | 29.12 | 29.02 | 29.12 | 30,238 | +0.05(+0.17%) |
Feb 23, 2024 | 29.21 | 29.21 | 29.01 | 29.07 | 22,197 | -0.09(-0.30%) |
Feb 22, 2024 | 29.06 | 29.24 | 29.06 | 29.16 | 25,875 | +0.20(+0.70%) |
Feb 21, 2024 | 28.82 | 28.97 | 28.82 | 28.96 | 19,114 | +0.10(+0.35%) |
Feb 20, 2024 | 29.09 | 29.09 | 28.75 | 28.86 | 14,492 | -0.04(-0.15%) |
Feb 16, 2024 | 28.92 | 29.00 | 28.88 | 28.90 | 26,188 | +0.02(+0.06%) |
Feb 15, 2024 | 28.72 | 28.92 | 28.71 | 28.88 | 37,105 | +0.21(+0.74%) |
Feb 14, 2024 | 28.62 | 28.69 | 28.54 | 28.67 | 13,664 | +0.28(+0.97%) |
Feb 13, 2024 | 28.55 | 28.55 | 28.28 | 28.39 | 18,218 | -0.43(-1.50%) |
Feb 12, 2024 | 28.81 | 28.88 | 28.79 | 28.82 | 29,195 | +0.13(+0.45%) |
Feb 09, 2024 | 28.67 | 28.71 | 28.57 | 28.70 | 17,814 | +0.23(+0.80%) |
Feb 08, 2024 | 28.57 | 28.57 | 28.45 | 28.47 | 25,422 | -0.22(-0.76%) |
Feb 07, 2024 | 28.69 | 28.71 | 28.62 | 28.69 | 25,131 | +0.02(+0.06%) |
Feb 06, 2024 | 28.58 | 28.71 | 28.58 | 28.67 | 16,536 | +0.30(+1.05%) |
Feb 05, 2024 | 28.51 | 28.51 | 28.22 | 28.37 | 56,904 | -0.14(-0.48%) |
Feb 02, 2024 | 28.64 | 28.64 | 28.38 | 28.51 | 19,657 | -0.28(-0.96%) |
Feb 01, 2024 | 28.62 | 28.79 | 28.53 | 28.79 | 15,382 | +0.51(+1.80%) |
Jan 31, 2024 | 28.42 | 28.54 | 28.27 | 28.27 | 11,297 | -0.03(-0.11%) |
Jan 30, 2024 | 28.32 | 28.41 | 28.18 | 28.31 | 12,766 | +0.07(+0.25%) |
Jan 29, 2024 | 28.37 | 28.37 | 28.12 | 28.23 | 21,864 | -0.11(-0.38%) |
Jan 26, 2024 | 28.23 | 28.38 | 28.20 | 28.34 | 25,401 | +0.10(+0.36%) |
Jan 25, 2024 | 28.26 | 28.30 | 28.14 | 28.24 | 12,254 | +0.14(+0.49%) |
Jan 24, 2024 | 28.35 | 28.35 | 28.07 | 28.10 | 15,152 | +0.20(+0.70%) |
Jan 23, 2024 | 27.86 | 27.92 | 27.75 | 27.91 | 9,927 | +0.24(+0.85%) |
Jan 22, 2024 | 27.65 | 27.72 | 27.63 | 27.67 | 15,764 | -0.06(-0.21%) |
Jan 19, 2024 | 27.60 | 27.73 | 27.45 | 27.73 | 20,826 | +0.11(+0.39%) |
Jan 18, 2024 | 27.55 | 27.62 | 27.41 | 27.62 | 43,565 | +0.33(+1.21%) |
Jan 17, 2024 | 27.31 | 27.36 | 27.13 | 27.29 | 94,257 | -0.26(-0.95%) |
Jan 16, 2024 | 27.83 | 27.83 | 27.54 | 27.55 | 16,760 | -0.52(-1.87%) |
Jan 12, 2024 | 28.07 | 28.17 | 28.04 | 28.08 | 17,794 | +0.25(+0.90%) |
Jan 11, 2024 | 27.92 | 27.92 | 27.64 | 27.83 | 22,118 | +0.10(+0.35%) |
Jan 10, 2024 | 27.72 | 27.77 | 27.63 | 27.73 | 20,541 | +0.08(+0.28%) |
Jan 09, 2024 | 27.74 | 27.74 | 27.54 | 27.65 | 44,630 | -0.20(-0.70%) |
Jan 08, 2024 | 27.69 | 27.87 | 27.64 | 27.85 | 8,642 | +0.05(+0.19%) |
Jan 05, 2024 | 27.91 | 27.99 | 27.76 | 27.79 | 9,166 | +0.02(+0.06%) |
Jan 04, 2024 | 27.80 | 27.99 | 27.74 | 27.78 | 4,256 | -0.02(-0.07%) |
Jan 03, 2024 | 27.57 | 27.87 | 27.57 | 27.80 | 15,575 | +0.01(+0.03%) |