Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.69 | 29.74 | 29.66 | 29.74 | 1,862 | -0.00(-0.00%) |
Mar 27, 2024 | 29.70 | 29.74 | 29.66 | 29.74 | 3,789 | +0.12(+0.41%) |
Mar 26, 2024 | 29.66 | 29.68 | 29.61 | 29.62 | 4,092 | +0.04(+0.15%) |
Mar 25, 2024 | 29.63 | 29.63 | 29.57 | 29.57 | 5,531 | +0.02(+0.07%) |
Mar 22, 2024 | 29.55 | 29.57 | 29.51 | 29.55 | 10,982 | -0.03(-0.10%) |
Mar 21, 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 529 | -0.10(-0.32%) |
Mar 20, 2024 | 29.29 | 29.68 | 29.29 | 29.68 | 2,560 | +0.35(+1.20%) |
Mar 19, 2024 | 29.27 | 29.38 | 29.27 | 29.33 | 1,666 | +0.04(+0.13%) |
Mar 18, 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 1,798 | -0.16(-0.54%) |
Mar 15, 2024 | 29.51 | 29.53 | 29.45 | 29.45 | 1,349 | -0.01(-0.04%) |
Mar 14, 2024 | 29.70 | 29.70 | 29.36 | 29.46 | 5,178 | -0.25(-0.84%) |
Mar 13, 2024 | 29.70 | 29.77 | 29.69 | 29.71 | 7,996 | +0.08(+0.28%) |
Mar 12, 2024 | 29.41 | 29.63 | 29.41 | 29.63 | 1,260 | +0.28(+0.95%) |
Mar 11, 2024 | 29.33 | 29.36 | 29.20 | 29.35 | 6,128 | -0.03(-0.11%) |
Mar 08, 2024 | 29.54 | 29.54 | 29.37 | 29.38 | 2,717 | -0.11(-0.36%) |
Mar 07, 2024 | 29.32 | 29.48 | 29.27 | 29.48 | 2,288 | +0.47(+1.63%) |
Mar 06, 2024 | 28.96 | 29.02 | 28.96 | 29.01 | 883 | +0.29(+1.01%) |
Mar 05, 2024 | 28.81 | 28.84 | 28.72 | 28.72 | 6,586 | -0.10(-0.35%) |
Mar 04, 2024 | 28.77 | 28.88 | 28.76 | 28.82 | 27,097 | -0.02(-0.07%) |
Mar 01, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 13,226 | +0.20(+0.69%) |
Feb 29, 2024 | 28.75 | 28.75 | 28.54 | 28.64 | 14,071 | -0.00(-0.01%) |
Feb 28, 2024 | 28.58 | 28.65 | 28.57 | 28.64 | 9,964 | -0.12(-0.42%) |
Feb 27, 2024 | 28.72 | 28.77 | 28.72 | 28.77 | 6,098 | -0.00(-0.02%) |
Feb 26, 2024 | 28.74 | 28.77 | 28.64 | 28.77 | 9,751 | +0.05(+0.17%) |
Feb 23, 2024 | 28.74 | 28.74 | 28.70 | 28.72 | 2,777 | +0.05(+0.17%) |
Feb 22, 2024 | 28.57 | 28.69 | 28.57 | 28.67 | 8,280 | +0.25(+0.87%) |
Feb 21, 2024 | 28.31 | 28.43 | 28.29 | 28.42 | 3,725 | +0.08(+0.30%) |
Feb 20, 2024 | 28.39 | 28.41 | 28.31 | 28.34 | 49,550 | +0.15(+0.52%) |
Feb 16, 2024 | 28.18 | 28.30 | 28.18 | 28.19 | 3,542 | +0.05(+0.18%) |
Feb 15, 2024 | 27.98 | 28.14 | 27.98 | 28.14 | 6,991 | +0.28(+1.02%) |
Feb 14, 2024 | 27.75 | 27.86 | 27.72 | 27.86 | 6,552 | +0.35(+1.28%) |
Feb 13, 2024 | 27.52 | 27.53 | 27.48 | 27.51 | 1,282 | -0.50(-1.79%) |
Feb 12, 2024 | 27.98 | 28.11 | 27.92 | 28.01 | 7,423 | +0.02(+0.08%) |
Feb 09, 2024 | 27.80 | 28.00 | 27.80 | 27.98 | 10,401 | +0.09(+0.33%) |
Feb 08, 2024 | 27.92 | 27.93 | 27.84 | 27.89 | 2,265 | -0.03(-0.10%) |
Feb 07, 2024 | 27.90 | 27.97 | 27.90 | 27.92 | 4,440 | -0.06(-0.23%) |
Feb 06, 2024 | 27.88 | 28.01 | 27.87 | 27.99 | 3,108 | +0.17(+0.62%) |
Feb 05, 2024 | 27.66 | 27.81 | 27.66 | 27.81 | 1,621 | -0.12(-0.44%) |
Feb 02, 2024 | 28.00 | 28.00 | 27.86 | 27.94 | 36,184 | -0.26(-0.92%) |
Feb 01, 2024 | 28.07 | 28.20 | 27.94 | 28.20 | 17,421 | +0.30(+1.07%) |
Jan 31, 2024 | 28.24 | 28.24 | 27.90 | 27.90 | 38,730 | -0.27(-0.96%) |
Jan 30, 2024 | 28.13 | 28.18 | 28.07 | 28.17 | 13,095 | +0.03(+0.09%) |
Jan 29, 2024 | 27.93 | 28.16 | 27.90 | 28.14 | 14,989 | +0.13(+0.48%) |
Jan 26, 2024 | 28.05 | 28.08 | 27.99 | 28.01 | 10,627 | +0.26(+0.94%) |
Jan 25, 2024 | 27.74 | 27.75 | 27.63 | 27.75 | 5,949 | +0.14(+0.51%) |
Jan 24, 2024 | 27.77 | 27.77 | 27.61 | 27.61 | 7,522 | +0.27(+0.99%) |
Jan 23, 2024 | 27.32 | 27.38 | 27.25 | 27.34 | 8,538 | -0.09(-0.31%) |
Jan 22, 2024 | 27.46 | 27.50 | 27.43 | 27.43 | 5,638 | +0.02(+0.09%) |
Jan 19, 2024 | 27.25 | 27.40 | 27.17 | 27.40 | 6,611 | +0.05(+0.17%) |
Jan 18, 2024 | 27.23 | 27.37 | 27.19 | 27.35 | 102,169 | +0.22(+0.81%) |
Jan 17, 2024 | 27.02 | 27.13 | 27.02 | 27.13 | 19,790 | -0.20(-0.72%) |
Jan 16, 2024 | 27.43 | 27.45 | 27.31 | 27.33 | 8,162 | -0.51(-1.83%) |
Jan 12, 2024 | 27.90 | 27.90 | 27.82 | 27.84 | 40,119 | +0.04(+0.14%) |
Jan 11, 2024 | 27.63 | 27.82 | 27.59 | 27.80 | 51,644 | -0.07(-0.26%) |
Jan 10, 2024 | 27.83 | 27.89 | 27.83 | 27.87 | 79,710 | +0.08(+0.29%) |
Jan 09, 2024 | 27.81 | 27.82 | 27.75 | 27.79 | 14,747 | -0.26(-0.93%) |
Jan 08, 2024 | 27.85 | 28.05 | 27.85 | 28.05 | 4,713 | +0.29(+1.05%) |
Jan 05, 2024 | 27.73 | 27.79 | 27.73 | 27.76 | 15,994 | -0.03(-0.11%) |
Jan 04, 2024 | 27.75 | 27.91 | 27.75 | 27.79 | 97,045 | +0.13(+0.48%) |
Jan 03, 2024 | 27.55 | 27.71 | 27.51 | 27.66 | 54,403 | -0.21(-0.74%) |