Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.71 | 29.77 | 29.63 | 29.64 | 3,563 | -0.06(-0.20%) |
Mar 27, 2024 | 29.46 | 29.70 | 29.46 | 29.70 | 2,591 | +0.35(+1.19%) |
Mar 26, 2024 | 29.56 | 29.56 | 29.35 | 29.35 | 2,405 | +0.02(+0.07%) |
Mar 25, 2024 | 29.19 | 29.42 | 29.19 | 29.33 | 10,170 | +0.08(+0.27%) |
Mar 22, 2024 | 29.40 | 29.40 | 29.20 | 29.25 | 5,275 | -0.15(-0.51%) |
Mar 21, 2024 | 29.37 | 29.47 | 29.37 | 29.40 | 2,034 | +0.31(+1.06%) |
Mar 20, 2024 | 28.77 | 29.09 | 28.69 | 29.09 | 3,222 | +0.29(+1.01%) |
Mar 19, 2024 | 28.62 | 28.81 | 28.60 | 28.80 | 3,410 | -0.05(-0.17%) |
Mar 18, 2024 | 29.20 | 29.20 | 28.84 | 28.85 | 5,047 | -0.14(-0.48%) |
Mar 15, 2024 | 29.06 | 29.16 | 28.92 | 28.99 | 20,374 | -0.16(-0.55%) |
Mar 14, 2024 | 29.58 | 29.58 | 29.00 | 29.15 | 4,358 | -0.44(-1.48%) |
Mar 13, 2024 | 29.60 | 29.73 | 29.59 | 29.59 | 4,069 | -0.03(-0.10%) |
Mar 12, 2024 | 29.56 | 29.62 | 29.52 | 29.62 | 2,444 | +0.26(+0.88%) |
Mar 11, 2024 | 29.31 | 29.40 | 29.16 | 29.36 | 12,611 | -0.04(-0.13%) |
Mar 08, 2024 | 29.80 | 29.86 | 29.40 | 29.40 | 5,284 | -0.15(-0.51%) |
Mar 07, 2024 | 29.38 | 29.61 | 29.36 | 29.55 | 4,370 | +0.38(+1.30%) |
Mar 06, 2024 | 29.32 | 29.39 | 29.17 | 29.17 | 4,805 | +0.22(+0.76%) |
Mar 05, 2024 | 28.75 | 28.95 | 28.75 | 28.95 | 3,309 | -0.29(-0.99%) |
Mar 04, 2024 | 29.22 | 29.41 | 29.17 | 29.24 | 15,507 | +0.19(+0.65%) |
Mar 01, 2024 | 28.72 | 29.12 | 28.72 | 29.05 | 14,089 | +0.48(+1.67%) |
Feb 29, 2024 | 28.60 | 28.60 | 28.42 | 28.57 | 15,304 | +0.17(+0.60%) |
Feb 28, 2024 | 28.34 | 28.51 | 28.34 | 28.40 | 422,839 | -0.02(-0.07%) |
Feb 27, 2024 | 28.48 | 28.48 | 28.39 | 28.42 | 502,178 | +0.13(+0.46%) |
Feb 26, 2024 | 28.31 | 28.38 | 28.29 | 28.29 | 375,671 | +0.00(+0.00%) |
Feb 23, 2024 | 28.43 | 28.43 | 28.25 | 28.29 | 776,380 | -0.26(-0.91%) |
Feb 22, 2024 | 28.06 | 28.61 | 28.06 | 28.55 | 4,260 | +0.80(+2.87%) |
Feb 21, 2024 | 27.75 | 27.75 | 27.62 | 27.75 | 211,990 | -0.20(-0.71%) |
Feb 20, 2024 | 27.93 | 27.96 | 27.71 | 27.95 | 32,148 | -0.12(-0.43%) |
Feb 16, 2024 | 28.57 | 28.63 | 28.07 | 28.07 | 136,755 | -0.51(-1.78%) |
Feb 15, 2024 | 28.52 | 28.58 | 28.50 | 28.58 | 72,600 | +0.43(+1.52%) |
Feb 14, 2024 | 27.83 | 28.15 | 27.83 | 28.15 | 1,004 | +0.55(+1.99%) |
Feb 13, 2024 | 27.55 | 27.61 | 27.44 | 27.60 | 4,534 | -0.47(-1.67%) |
Feb 12, 2024 | 27.98 | 28.19 | 27.98 | 28.07 | 3,981 | +0.09(+0.32%) |
Feb 09, 2024 | 27.79 | 27.98 | 27.79 | 27.98 | 3,611 | +0.30(+1.09%) |
Feb 08, 2024 | 27.40 | 27.69 | 27.40 | 27.68 | 11,538 | +0.43(+1.57%) |
Feb 07, 2024 | 27.33 | 27.38 | 27.12 | 27.25 | 4,333 | +0.02(+0.07%) |
Feb 06, 2024 | 27.01 | 27.23 | 26.99 | 27.23 | 2,980 | +0.35(+1.32%) |
Feb 05, 2024 | 26.66 | 26.94 | 26.65 | 26.88 | 2,790 | +0.05(+0.20%) |
Feb 02, 2024 | 26.65 | 26.95 | 26.65 | 26.82 | 3,203 | -0.10(-0.37%) |
Feb 01, 2024 | 26.66 | 26.92 | 26.62 | 26.92 | 2,757 | +0.39(+1.46%) |
Jan 31, 2024 | 26.81 | 26.87 | 26.51 | 26.53 | 4,479 | -0.37(-1.37%) |
Jan 30, 2024 | 26.90 | 26.97 | 26.88 | 26.90 | 3,381 | -0.14(-0.52%) |
Jan 29, 2024 | 26.74 | 27.04 | 26.74 | 27.04 | 10,338 | +0.29(+1.08%) |
Jan 26, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 253 | -0.15(-0.56%) |
Jan 25, 2024 | 26.93 | 26.93 | 26.76 | 26.90 | 2,374 | +0.14(+0.52%) |
Jan 24, 2024 | 27.11 | 27.11 | 26.73 | 26.76 | 4,217 | -0.11(-0.41%) |
Jan 23, 2024 | 26.85 | 26.91 | 26.81 | 26.87 | 10,115 | +0.13(+0.48%) |
Jan 22, 2024 | 26.55 | 26.75 | 26.55 | 26.74 | 1,929 | +0.33(+1.24%) |
Jan 19, 2024 | 26.14 | 26.41 | 26.08 | 26.41 | 4,137 | +0.39(+1.49%) |
Jan 18, 2024 | 26.01 | 26.03 | 25.82 | 26.03 | 3,342 | +0.24(+0.93%) |
Jan 17, 2024 | 25.73 | 25.79 | 25.66 | 25.79 | 23,367 | -0.21(-0.81%) |
Jan 16, 2024 | 26.07 | 26.07 | 25.94 | 26.00 | 4,661 | -0.20(-0.76%) |
Jan 12, 2024 | 26.18 | 26.24 | 26.17 | 26.19 | 2,169 | -0.11(-0.42%) |
Jan 11, 2024 | 26.14 | 26.30 | 26.08 | 26.30 | 1,667 | -0.12(-0.44%) |
Jan 10, 2024 | 26.31 | 26.42 | 26.22 | 26.42 | 19,184 | +0.09(+0.34%) |
Jan 09, 2024 | 26.41 | 26.41 | 26.27 | 26.33 | 10,946 | -0.12(-0.45%) |
Jan 08, 2024 | 25.97 | 26.45 | 25.97 | 26.45 | 728 | +0.43(+1.65%) |
Jan 05, 2024 | 26.08 | 26.09 | 26.00 | 26.02 | 1,014 | +0.00(+0.00%) |
Jan 04, 2024 | 26.10 | 26.21 | 26.00 | 26.02 | 8,075 | -0.10(-0.38%) |
Jan 03, 2024 | 26.33 | 26.33 | 26.10 | 26.12 | 3,415 | -0.43(-1.61%) |