Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.35 | 30.73 | 30.35 | 30.62 | 14,992 | +0.22(+0.72%) |
Mar 27, 2024 | 29.77 | 30.40 | 29.77 | 30.40 | 9,016 | +0.82(+2.77%) |
Mar 26, 2024 | 29.77 | 29.77 | 29.57 | 29.58 | 7,842 | -0.19(-0.64%) |
Mar 25, 2024 | 29.75 | 29.92 | 29.73 | 29.77 | 10,514 | +0.11(+0.37%) |
Mar 22, 2024 | 30.11 | 30.11 | 29.66 | 29.66 | 5,458 | -0.46(-1.53%) |
Mar 21, 2024 | 29.88 | 30.14 | 29.87 | 30.12 | 26,696 | +0.25(+0.84%) |
Mar 20, 2024 | 29.10 | 29.96 | 29.05 | 29.87 | 7,327 | +0.70(+2.41%) |
Mar 19, 2024 | 28.81 | 29.23 | 28.81 | 29.17 | 7,436 | +0.26(+0.89%) |
Mar 18, 2024 | 29.00 | 29.10 | 28.87 | 28.91 | 11,845 | -0.18(-0.62%) |
Mar 15, 2024 | 28.82 | 29.11 | 28.82 | 29.09 | 12,840 | +0.30(+1.04%) |
Mar 14, 2024 | 29.36 | 29.36 | 28.70 | 28.79 | 16,935 | -0.59(-2.01%) |
Mar 13, 2024 | 29.38 | 29.62 | 29.30 | 29.38 | 14,050 | +0.06(+0.20%) |
Mar 12, 2024 | 29.45 | 29.55 | 29.30 | 29.32 | 11,803 | -0.25(-0.85%) |
Mar 11, 2024 | 29.47 | 29.57 | 29.44 | 29.57 | 4,196 | -0.10(-0.34%) |
Mar 08, 2024 | 29.86 | 29.96 | 29.64 | 29.67 | 7,191 | +0.03(+0.10%) |
Mar 07, 2024 | 29.62 | 29.84 | 29.59 | 29.64 | 19,687 | +0.18(+0.61%) |
Mar 06, 2024 | 29.61 | 29.61 | 29.22 | 29.46 | 15,479 | -0.02(-0.07%) |
Mar 05, 2024 | 29.18 | 29.65 | 29.18 | 29.48 | 6,137 | +0.21(+0.72%) |
Mar 04, 2024 | 29.49 | 29.76 | 29.27 | 29.27 | 41,014 | -0.19(-0.64%) |
Mar 01, 2024 | 29.50 | 29.50 | 29.31 | 29.46 | 11,967 | -0.06(-0.20%) |
Feb 29, 2024 | 29.47 | 29.57 | 29.39 | 29.52 | 25,934 | +0.44(+1.51%) |
Feb 28, 2024 | 29.22 | 29.34 | 29.08 | 29.08 | 27,297 | -0.31(-1.05%) |
Feb 27, 2024 | 29.30 | 29.50 | 29.30 | 29.39 | 6,475 | +0.19(+0.65%) |
Feb 26, 2024 | 29.27 | 29.30 | 29.11 | 29.20 | 14,164 | -0.09(-0.31%) |
Feb 23, 2024 | 29.01 | 29.40 | 29.01 | 29.29 | 5,386 | +0.20(+0.69%) |
Feb 22, 2024 | 29.24 | 29.24 | 28.95 | 29.09 | 7,908 | -0.08(-0.27%) |
Feb 21, 2024 | 29.10 | 29.31 | 29.02 | 29.17 | 12,027 | -0.04(-0.15%) |
Feb 20, 2024 | 29.29 | 29.43 | 29.20 | 29.21 | 14,839 | -0.39(-1.30%) |
Feb 16, 2024 | 29.55 | 29.82 | 29.52 | 29.60 | 9,277 | -0.34(-1.13%) |
Feb 15, 2024 | 29.19 | 30.01 | 29.19 | 29.94 | 28,650 | +0.83(+2.85%) |
Feb 14, 2024 | 28.93 | 29.12 | 28.81 | 29.11 | 11,167 | +0.61(+2.14%) |
Feb 13, 2024 | 29.09 | 29.09 | 28.48 | 28.50 | 26,686 | -1.36(-4.55%) |
Feb 12, 2024 | 29.21 | 30.02 | 29.21 | 29.86 | 47,556 | +0.70(+2.40%) |
Feb 09, 2024 | 28.89 | 29.19 | 28.65 | 29.16 | 31,759 | +0.35(+1.22%) |
Feb 08, 2024 | 28.51 | 28.82 | 28.51 | 28.81 | 5,186 | +0.28(+0.97%) |
Feb 07, 2024 | 28.75 | 28.75 | 28.37 | 28.53 | 10,707 | -0.11(-0.38%) |
Feb 06, 2024 | 28.65 | 28.83 | 28.54 | 28.64 | 20,227 | -0.07(-0.25%) |
Feb 05, 2024 | 28.86 | 28.86 | 28.42 | 28.71 | 35,432 | -0.39(-1.33%) |
Feb 02, 2024 | 28.97 | 29.26 | 28.81 | 29.10 | 45,594 | -0.22(-0.75%) |
Feb 01, 2024 | 29.52 | 29.52 | 28.74 | 29.32 | 21,788 | -0.09(-0.30%) |
Jan 31, 2024 | 30.08 | 30.32 | 29.37 | 29.41 | 11,130 | -0.99(-3.24%) |
Jan 30, 2024 | 30.26 | 30.43 | 30.19 | 30.39 | 18,363 | +0.02(+0.06%) |
Jan 29, 2024 | 30.07 | 30.39 | 30.06 | 30.38 | 33,861 | +0.29(+0.96%) |
Jan 26, 2024 | 30.10 | 30.28 | 29.93 | 30.09 | 29,348 | +0.13(+0.43%) |
Jan 25, 2024 | 30.15 | 30.15 | 29.64 | 29.96 | 266,188 | +0.13(+0.43%) |
Jan 24, 2024 | 30.12 | 30.26 | 29.76 | 29.83 | 43,558 | -0.01(-0.04%) |
Jan 23, 2024 | 30.29 | 30.29 | 29.81 | 29.84 | 19,882 | -0.29(-0.96%) |
Jan 22, 2024 | 29.63 | 30.13 | 29.63 | 30.13 | 10,510 | +0.68(+2.32%) |
Jan 19, 2024 | 29.28 | 29.45 | 28.92 | 29.45 | 13,521 | +0.34(+1.18%) |
Jan 18, 2024 | 28.94 | 29.12 | 28.79 | 29.10 | 16,527 | +0.23(+0.78%) |
Jan 17, 2024 | 28.63 | 28.87 | 28.61 | 28.87 | 138,367 | -0.08(-0.26%) |
Jan 16, 2024 | 29.26 | 29.26 | 28.93 | 28.95 | 14,168 | -0.55(-1.86%) |
Jan 12, 2024 | 29.87 | 30.08 | 29.42 | 29.50 | 12,204 | -0.10(-0.35%) |
Jan 11, 2024 | 29.73 | 29.73 | 29.23 | 29.60 | 22,182 | -0.20(-0.66%) |
Jan 10, 2024 | 29.64 | 29.83 | 29.64 | 29.80 | 14,470 | +0.00(+0.01%) |
Jan 09, 2024 | 29.95 | 29.95 | 29.67 | 29.80 | 20,696 | -0.40(-1.31%) |
Jan 08, 2024 | 29.97 | 30.20 | 29.75 | 30.20 | 11,879 | +0.14(+0.47%) |
Jan 05, 2024 | 29.99 | 30.36 | 29.99 | 30.05 | 17,029 | +0.00(+0.02%) |
Jan 04, 2024 | 30.01 | 30.34 | 30.01 | 30.05 | 35,193 | -0.01(-0.03%) |
Jan 03, 2024 | 30.52 | 30.53 | 30.05 | 30.06 | 10,633 | -0.69(-2.24%) |