Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.30 | 28.26 | 28.26 | 28.31 | 607,009 | -0.02(-0.07%) |
Mar 27, 2024 | 28.50 | 28.54 | 28.32 | 28.33 | 1,315,483 | -0.29(-1.01%) |
Mar 26, 2024 | 28.57 | 28.65 | 28.54 | 28.62 | 555,011 | +0.01(+0.03%) |
Mar 25, 2024 | 28.54 | 28.63 | 28.54 | 28.61 | 502,286 | +0.12(+0.42%) |
Mar 22, 2024 | 28.27 | 28.50 | 28.25 | 28.49 | 692,816 | +0.23(+0.81%) |
Mar 21, 2024 | 28.36 | 28.39 | 28.19 | 28.26 | 1,286,890 | -0.18(-0.63%) |
Mar 20, 2024 | 28.80 | 28.81 | 28.43 | 28.44 | 1,982,771 | -0.60(-2.07%) |
Mar 19, 2024 | 29.25 | 29.30 | 29.03 | 29.04 | 1,258,669 | -0.24(-0.82%) |
Mar 18, 2024 | 29.23 | 29.30 | 29.20 | 29.28 | 645,702 | -0.05(-0.17%) |
Mar 15, 2024 | 29.27 | 29.40 | 29.16 | 29.33 | 1,650,268 | +0.17(+0.58%) |
Mar 14, 2024 | 28.99 | 29.32 | 28.98 | 29.16 | 2,614,696 | +0.11(+0.38%) |
Mar 13, 2024 | 29.02 | 29.14 | 28.93 | 29.05 | 945,887 | -0.03(-0.10%) |
Mar 12, 2024 | 29.20 | 29.30 | 29.04 | 29.08 | 877,164 | -0.17(-0.58%) |
Mar 11, 2024 | 29.36 | 29.46 | 29.23 | 29.25 | 989,453 | -0.02(-0.07%) |
Mar 08, 2024 | 29.25 | 29.29 | 29.08 | 29.27 | 1,091,396 | +0.04(+0.14%) |
Mar 07, 2024 | 29.17 | 29.27 | 29.14 | 29.23 | 1,434,607 | -0.08(-0.27%) |
Mar 06, 2024 | 29.21 | 29.38 | 29.16 | 29.31 | 1,220,319 | -0.06(-0.20%) |
Mar 05, 2024 | 29.17 | 29.46 | 29.14 | 29.37 | 999,709 | +0.30(+1.03%) |
Mar 04, 2024 | 29.12 | 29.12 | 28.99 | 29.07 | 828,512 | +0.10(+0.35%) |
Mar 01, 2024 | 29.07 | 29.15 | 28.95 | 28.97 | 1,184,050 | -0.10(-0.34%) |
Feb 29, 2024 | 29.00 | 29.17 | 28.98 | 29.07 | 1,911,046 | +0.01(+0.03%) |
Feb 28, 2024 | 29.20 | 29.21 | 29.06 | 29.06 | 1,107,163 | +0.00(+0.00%) |
Feb 27, 2024 | 29.01 | 29.12 | 29.01 | 29.06 | 1,012,953 | +0.09(+0.31%) |
Feb 26, 2024 | 28.92 | 29.01 | 28.85 | 28.97 | 958,811 | +0.04(+0.14%) |
Feb 23, 2024 | 28.89 | 28.95 | 28.81 | 28.93 | 1,196,413 | -0.03(-0.10%) |
Feb 22, 2024 | 29.13 | 29.16 | 28.89 | 28.96 | 2,186,999 | -0.32(-1.09%) |
Feb 21, 2024 | 29.37 | 29.49 | 29.28 | 29.28 | 972,378 | -0.03(-0.10%) |
Feb 20, 2024 | 29.32 | 29.40 | 29.25 | 29.31 | 1,645,511 | +0.04(+0.14%) |
Feb 16, 2024 | 29.20 | 29.29 | 29.11 | 29.27 | 1,447,698 | +0.12(+0.41%) |
Feb 15, 2024 | 29.36 | 29.39 | 29.14 | 29.15 | 1,290,830 | -0.27(-0.92%) |
Feb 14, 2024 | 29.43 | 29.59 | 29.40 | 29.42 | 1,212,210 | -0.11(-0.37%) |
Feb 13, 2024 | 29.35 | 29.70 | 29.35 | 29.53 | 1,742,041 | +0.41(+1.41%) |
Feb 12, 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 600,588 | -0.09(-0.31%) |
Feb 09, 2024 | 29.17 | 29.29 | 29.17 | 29.21 | 771,342 | +0.05(+0.17%) |
Feb 08, 2024 | 29.14 | 29.29 | 29.14 | 29.16 | 478,432 | -0.02(-0.07%) |
Feb 07, 2024 | 29.20 | 29.27 | 29.14 | 29.18 | 422,379 | -0.12(-0.41%) |
Feb 06, 2024 | 29.39 | 29.42 | 29.29 | 29.30 | 446,912 | -0.11(-0.37%) |
Feb 05, 2024 | 29.24 | 29.52 | 29.24 | 29.41 | 913,109 | +0.22(+0.75%) |
Feb 02, 2024 | 29.37 | 29.43 | 29.09 | 29.19 | 2,589,714 | -0.09(-0.31%) |
Feb 01, 2024 | 29.57 | 29.59 | 29.28 | 29.28 | 1,783,587 | -0.27(-0.91%) |
Jan 31, 2024 | 29.26 | 29.55 | 29.22 | 29.55 | 1,765,885 | +0.24(+0.82%) |
Jan 30, 2024 | 29.44 | 29.46 | 29.27 | 29.31 | 718,268 | -0.07(-0.24%) |
Jan 29, 2024 | 29.56 | 29.60 | 29.38 | 29.38 | 847,770 | -0.18(-0.61%) |
Jan 26, 2024 | 29.63 | 29.65 | 29.48 | 29.56 | 525,966 | -0.02(-0.07%) |
Jan 25, 2024 | 29.70 | 29.79 | 29.58 | 29.58 | 1,230,132 | -0.17(-0.57%) |
Jan 24, 2024 | 29.59 | 29.77 | 29.56 | 29.75 | 1,105,753 | +0.08(+0.27%) |
Jan 23, 2024 | 29.65 | 29.76 | 29.61 | 29.67 | 1,000,134 | +0.09(+0.30%) |
Jan 22, 2024 | 29.62 | 29.66 | 29.51 | 29.58 | 1,184,991 | -0.12(-0.40%) |
Jan 19, 2024 | 29.92 | 30.03 | 29.64 | 29.70 | 2,045,979 | -0.31(-1.03%) |
Jan 18, 2024 | 30.20 | 30.29 | 29.97 | 30.01 | 2,399,395 | -0.15(-0.50%) |
Jan 17, 2024 | 30.23 | 30.26 | 30.07 | 30.16 | 1,170,220 | +0.09(+0.30%) |
Jan 16, 2024 | 29.97 | 30.20 | 29.93 | 30.07 | 1,556,430 | +0.18(+0.60%) |
Jan 12, 2024 | 29.76 | 29.98 | 29.70 | 29.89 | 1,358,924 | +0.11(+0.37%) |
Jan 11, 2024 | 29.72 | 30.00 | 29.69 | 29.78 | 771,213 | +0.02(+0.07%) |
Jan 10, 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 884,735 | -0.14(-0.47%) |
Jan 09, 2024 | 29.92 | 30.00 | 29.86 | 29.90 | 473,444 | +0.15(+0.50%) |
Jan 08, 2024 | 30.04 | 30.10 | 29.75 | 29.75 | 802,943 | -0.17(-0.57%) |
Jan 05, 2024 | 29.95 | 30.03 | 29.80 | 29.92 | 875,394 | -0.01(-0.03%) |
Jan 04, 2024 | 29.89 | 29.93 | 29.71 | 29.93 | 744,489 | +0.01(+0.03%) |
Jan 03, 2024 | 29.81 | 29.95 | 29.78 | 29.92 | 861,842 | +0.23(+0.77%) |