Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.22 | 30.39 | 30.04 | 30.04 | 14,189 | +0.64(+2.19%) |
Mar 27, 2024 | 29.06 | 29.66 | 28.95 | 29.40 | 361,518 | -0.11(-0.36%) |
Mar 26, 2024 | 29.13 | 29.51 | 29.07 | 29.51 | 28,434 | +0.20(+0.69%) |
Mar 25, 2024 | 29.21 | 29.60 | 29.00 | 29.30 | 5,225 | -0.65(-2.16%) |
Mar 22, 2024 | 29.51 | 29.98 | 29.46 | 29.95 | 3,283 | +0.22(+0.75%) |
Mar 21, 2024 | 29.50 | 29.73 | 29.50 | 29.73 | 9,053 | -0.34(-1.14%) |
Mar 20, 2024 | 29.64 | 30.07 | 29.38 | 30.07 | 1,998 | +0.57(+1.95%) |
Mar 19, 2024 | 28.76 | 29.74 | 28.76 | 29.50 | 3,306 | -0.03(-0.12%) |
Mar 18, 2024 | 29.70 | 29.70 | 29.22 | 29.53 | 3,516 | -0.17(-0.57%) |
Mar 15, 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 687 | -0.30(-0.99%) |
Mar 14, 2024 | 30.00 | 30.00 | 29.74 | 30.00 | 924 | +0.60(+2.03%) |
Mar 13, 2024 | 29.37 | 29.72 | 29.11 | 29.40 | 6,174 | +0.33(+1.14%) |
Mar 12, 2024 | 29.23 | 29.23 | 29.07 | 29.07 | 1,533 | -0.25(-0.84%) |
Mar 11, 2024 | 28.95 | 29.32 | 28.95 | 29.32 | 4,958 | +0.31(+1.07%) |
Mar 08, 2024 | 29.54 | 29.54 | 29.01 | 29.01 | 993 | -0.83(-2.79%) |
Mar 07, 2024 | 29.60 | 29.84 | 29.53 | 29.84 | 1,551 | +0.15(+0.51%) |
Mar 06, 2024 | 29.41 | 29.99 | 29.39 | 29.68 | 1,710 | -0.05(-0.18%) |
Mar 05, 2024 | 29.64 | 29.86 | 29.39 | 29.74 | 8,718 | -0.19(-0.62%) |
Mar 04, 2024 | 30.16 | 30.16 | 29.71 | 29.93 | 4,115 | +0.21(+0.72%) |
Mar 01, 2024 | 30.44 | 30.44 | 29.66 | 29.71 | 10,640 | -0.43(-1.43%) |
Feb 29, 2024 | 30.11 | 30.26 | 30.00 | 30.14 | 45,096 | +1.17(+4.05%) |
Feb 28, 2024 | 28.79 | 28.98 | 28.54 | 28.97 | 17,611 | +0.35(+1.23%) |
Feb 27, 2024 | 28.58 | 29.10 | 28.38 | 28.62 | 7,222 | -0.92(-3.13%) |
Feb 26, 2024 | 29.37 | 29.75 | 29.21 | 29.54 | 69,505 | +0.35(+1.20%) |
Feb 23, 2024 | 29.45 | 29.45 | 28.94 | 29.19 | 2,399 | -0.26(-0.88%) |
Feb 22, 2024 | 29.27 | 29.45 | 29.00 | 29.45 | 2,877 | +0.36(+1.24%) |
Feb 21, 2024 | 29.00 | 29.45 | 29.00 | 29.09 | 7,053 | +0.14(+0.50%) |
Feb 20, 2024 | 29.50 | 29.50 | 28.95 | 28.95 | 5,034 | +0.11(+0.36%) |
Feb 16, 2024 | 28.70 | 29.17 | 28.61 | 28.84 | 3,210 | -0.25(-0.86%) |
Feb 15, 2024 | 28.51 | 29.17 | 28.51 | 29.09 | 7,564 | -0.11(-0.38%) |
Feb 14, 2024 | 28.95 | 29.38 | 28.95 | 29.20 | 10,895 | -0.42(-1.42%) |
Feb 13, 2024 | 29.07 | 29.67 | 28.77 | 29.62 | 2,050 | +0.22(+0.76%) |
Feb 12, 2024 | 29.47 | 29.75 | 29.35 | 29.40 | 5,570 | -0.06(-0.22%) |
Feb 09, 2024 | 29.66 | 29.66 | 29.32 | 29.46 | 3,978 | -0.19(-0.65%) |
Feb 08, 2024 | 29.32 | 29.66 | 29.32 | 29.66 | 1,117 | +0.16(+0.53%) |
Feb 07, 2024 | 29.91 | 29.91 | 29.50 | 29.50 | 722 | +0.25(+0.85%) |
Feb 06, 2024 | 29.54 | 29.56 | 29.00 | 29.25 | 7,284 | -0.14(-0.48%) |
Feb 05, 2024 | 29.02 | 29.39 | 28.54 | 29.39 | 2,857 | +0.10(+0.34%) |
Feb 02, 2024 | 29.16 | 29.29 | 29.16 | 29.29 | 7,476 | -0.25(-0.86%) |
Feb 01, 2024 | 29.28 | 29.77 | 29.28 | 29.54 | 1,941 | -0.68(-2.24%) |
Jan 31, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 688 | -0.26(-0.86%) |
Jan 30, 2024 | 29.76 | 30.48 | 29.76 | 30.48 | 3,885 | +0.20(+0.67%) |
Jan 29, 2024 | 30.16 | 30.28 | 29.46 | 30.28 | 5,166 | -0.36(-1.17%) |
Jan 26, 2024 | 30.34 | 30.64 | 29.77 | 30.64 | 5,684 | +0.60(+2.00%) |
Jan 25, 2024 | 30.03 | 30.04 | 29.81 | 30.04 | 9,706 | +0.16(+0.54%) |
Jan 24, 2024 | 29.71 | 30.04 | 29.71 | 29.88 | 3,642 | -0.16(-0.55%) |
Jan 23, 2024 | 29.32 | 30.04 | 29.32 | 30.04 | 3,142 | +0.19(+0.63%) |
Jan 22, 2024 | 29.85 | 30.40 | 29.62 | 29.86 | 8,317 | -0.04(-0.15%) |
Jan 19, 2024 | 29.65 | 29.99 | 29.45 | 29.90 | 4,820 | +1.05(+3.64%) |
Jan 18, 2024 | 28.89 | 29.17 | 28.85 | 28.85 | 29,180 | -0.07(-0.24%) |
Jan 17, 2024 | 28.45 | 29.05 | 28.45 | 28.92 | 5,696 | +0.20(+0.70%) |
Jan 16, 2024 | 29.10 | 29.21 | 28.72 | 28.72 | 6,931 | -0.90(-3.04%) |
Jan 12, 2024 | 29.68 | 29.68 | 29.24 | 29.62 | 59,517 | +0.77(+2.67%) |
Jan 11, 2024 | 28.77 | 29.13 | 28.58 | 28.85 | 6,625 | +0.52(+1.84%) |
Jan 10, 2024 | 28.02 | 28.43 | 27.75 | 28.33 | 12,604 | +0.36(+1.29%) |
Jan 09, 2024 | 27.32 | 27.97 | 27.32 | 27.97 | 916 | -0.16(-0.57%) |
Jan 08, 2024 | 28.02 | 28.13 | 27.46 | 28.13 | 5,025 | +0.31(+1.11%) |
Jan 05, 2024 | 27.83 | 28.08 | 27.31 | 27.82 | 15,776 | +0.26(+0.94%) |
Jan 04, 2024 | 27.45 | 27.89 | 27.23 | 27.56 | 4,190 | +0.27(+1.01%) |
Jan 03, 2024 | 27.13 | 27.74 | 27.13 | 27.29 | 1,700 | -0.25(-0.89%) |