Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.72 | 29.72 | 29.57 | 29.64 | 3,578 | -0.06(-0.22%) |
Mar 27, 2024 | 29.54 | 29.70 | 29.54 | 29.70 | 4,717 | +0.13(+0.46%) |
Mar 26, 2024 | 29.62 | 29.66 | 29.57 | 29.57 | 2,283 | +0.04(+0.12%) |
Mar 25, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 113 | -0.09(-0.29%) |
Mar 22, 2024 | 29.62 | 29.65 | 29.62 | 29.62 | 604 | -0.08(-0.27%) |
Mar 21, 2024 | 29.76 | 29.76 | 29.65 | 29.70 | 1,610 | +0.01(+0.03%) |
Mar 20, 2024 | 29.25 | 29.75 | 29.25 | 29.69 | 2,256 | +0.34(+1.16%) |
Mar 19, 2024 | 29.31 | 29.40 | 29.31 | 29.35 | 7,316 | +0.06(+0.21%) |
Mar 18, 2024 | 29.36 | 29.36 | 29.24 | 29.29 | 10,495 | -0.04(-0.15%) |
Mar 15, 2024 | 29.30 | 29.39 | 29.28 | 29.33 | 1,821 | +0.07(+0.23%) |
Mar 14, 2024 | 29.22 | 29.33 | 29.22 | 29.27 | 3,917 | -0.09(-0.32%) |
Mar 13, 2024 | 29.36 | 29.42 | 29.36 | 29.36 | 2,280 | +0.04(+0.13%) |
Mar 12, 2024 | 29.29 | 29.32 | 29.26 | 29.32 | 5,019 | +0.15(+0.51%) |
Mar 11, 2024 | 29.15 | 29.17 | 29.12 | 29.17 | 2,883 | -0.16(-0.55%) |
Mar 08, 2024 | 29.53 | 29.53 | 29.33 | 29.33 | 4,678 | -0.07(-0.23%) |
Mar 07, 2024 | 29.37 | 29.40 | 29.32 | 29.40 | 7,993 | +0.24(+0.84%) |
Mar 06, 2024 | 29.11 | 29.18 | 29.11 | 29.16 | 2,970 | +0.41(+1.43%) |
Mar 05, 2024 | 28.82 | 28.91 | 28.75 | 28.75 | 2,452 | +0.05(+0.16%) |
Mar 04, 2024 | 28.75 | 28.78 | 28.70 | 28.70 | 512 | -0.13(-0.45%) |
Mar 01, 2024 | 28.76 | 28.87 | 28.76 | 28.83 | 4,055 | +0.16(+0.57%) |
Feb 29, 2024 | 28.77 | 28.77 | 28.46 | 28.67 | 4,195 | +0.10(+0.34%) |
Feb 28, 2024 | 28.62 | 28.62 | 28.57 | 28.57 | 231 | -0.15(-0.51%) |
Feb 27, 2024 | 28.69 | 28.72 | 28.69 | 28.72 | 3,310 | +0.13(+0.46%) |
Feb 26, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 81 | -0.17(-0.59%) |
Feb 23, 2024 | 28.92 | 28.92 | 28.74 | 28.75 | 5,360 | +0.03(+0.10%) |
Feb 22, 2024 | 28.46 | 28.73 | 28.46 | 28.73 | 974 | +0.22(+0.77%) |
Feb 21, 2024 | 28.66 | 28.66 | 28.47 | 28.51 | 1,815 | +0.04(+0.14%) |
Feb 20, 2024 | 28.52 | 28.52 | 28.38 | 28.46 | 736 | +0.14(+0.51%) |
Feb 16, 2024 | 28.42 | 28.54 | 28.25 | 28.32 | 1,394 | +0.05(+0.17%) |
Feb 15, 2024 | 28.24 | 28.28 | 28.19 | 28.27 | 2,299 | +0.30(+1.07%) |
Feb 14, 2024 | 28.08 | 28.08 | 27.79 | 27.97 | 835 | +0.21(+0.76%) |
Feb 13, 2024 | 27.82 | 27.82 | 27.76 | 27.76 | 347 | -0.46(-1.63%) |
Feb 12, 2024 | 28.15 | 28.40 | 28.15 | 28.22 | 1,810 | +0.13(+0.48%) |
Feb 09, 2024 | 28.00 | 28.11 | 28.00 | 28.09 | 772 | +0.11(+0.40%) |
Feb 08, 2024 | 27.97 | 28.04 | 27.94 | 27.98 | 41,784 | -0.15(-0.54%) |
Feb 07, 2024 | 28.17 | 28.17 | 28.13 | 28.13 | 3,426 | +0.02(+0.06%) |
Feb 06, 2024 | 28.30 | 28.30 | 28.11 | 28.11 | 370 | +0.11(+0.39%) |
Feb 05, 2024 | 27.85 | 28.00 | 27.85 | 28.00 | 331 | -0.26(-0.91%) |
Feb 02, 2024 | 28.19 | 28.47 | 27.92 | 28.26 | 1,673 | -0.17(-0.60%) |
Feb 01, 2024 | 28.16 | 28.63 | 28.16 | 28.43 | 2,355 | +0.35(+1.24%) |
Jan 31, 2024 | 28.36 | 28.36 | 28.08 | 28.08 | 1,416 | -0.10(-0.36%) |
Jan 30, 2024 | 28.27 | 28.33 | 27.93 | 28.18 | 897 | -0.05(-0.19%) |
Jan 29, 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 211 | +0.17(+0.62%) |
Jan 26, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 662 | +0.05(+0.18%) |
Jan 25, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 351 | +0.08(+0.28%) |
Jan 24, 2024 | 27.96 | 28.17 | 27.93 | 27.93 | 3,164 | +0.09(+0.31%) |
Jan 23, 2024 | 27.82 | 27.84 | 27.60 | 27.84 | 504 | -0.06(-0.23%) |
Jan 22, 2024 | 28.11 | 28.15 | 27.72 | 27.91 | 5,399 | +0.04(+0.14%) |
Jan 19, 2024 | 27.71 | 27.87 | 27.57 | 27.87 | 21,230 | +0.09(+0.31%) |
Jan 18, 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 524 | +0.16(+0.59%) |
Jan 17, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 939 | -0.21(-0.76%) |
Jan 16, 2024 | 27.98 | 27.98 | 27.83 | 27.83 | 2,917 | -0.52(-1.83%) |
Jan 12, 2024 | 28.60 | 28.60 | 28.35 | 28.35 | 3,675 | +0.09(+0.33%) |
Jan 11, 2024 | 28.13 | 28.26 | 28.13 | 28.26 | 668 | -0.05(-0.16%) |
Jan 10, 2024 | 28.17 | 28.30 | 28.17 | 28.30 | 600 | +0.16(+0.59%) |
Jan 09, 2024 | 28.12 | 28.14 | 28.07 | 28.14 | 2,306 | -0.21(-0.74%) |
Jan 08, 2024 | 28.29 | 28.35 | 28.24 | 28.35 | 1,069 | +0.25(+0.90%) |
Jan 05, 2024 | 28.28 | 28.28 | 28.09 | 28.09 | 1,040 | -0.03(-0.11%) |
Jan 04, 2024 | 28.19 | 28.38 | 27.99 | 28.12 | 2,448 | +0.21(+0.74%) |
Jan 03, 2024 | 28.09 | 28.09 | 27.92 | 27.92 | 269 | -0.25(-0.89%) |