Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.53 | 29.56 | 29.41 | 29.44 | 2,774 | +0.03(+0.09%) |
Mar 27, 2024 | 29.29 | 29.42 | 29.42 | 17,619 | +0.06(+0.21%) | |
Mar 26, 2024 | 29.41 | 29.55 | 29.31 | 29.36 | 37,755 | -0.00(-0.01%) |
Mar 25, 2024 | 29.22 | 29.49 | 29.18 | 29.36 | 17,033 | -0.12(-0.41%) |
Mar 22, 2024 | 29.51 | 29.52 | 29.25 | 29.48 | 19,716 | +0.01(+0.03%) |
Mar 21, 2024 | 29.62 | 29.74 | 29.47 | 29.47 | 14,269 | +0.30(+1.04%) |
Mar 20, 2024 | 28.73 | 29.22 | 28.64 | 29.17 | 8,428 | +0.53(+1.85%) |
Mar 19, 2024 | 28.45 | 28.70 | 28.26 | 28.64 | 7,290 | +0.04(+0.13%) |
Mar 18, 2024 | 28.71 | 28.71 | 28.49 | 28.60 | 7,002 | +0.23(+0.82%) |
Mar 15, 2024 | 28.61 | 28.64 | 28.30 | 28.37 | 8,633 | -0.24(-0.85%) |
Mar 14, 2024 | 28.96 | 28.96 | 28.56 | 28.61 | 6,464 | -0.43(-1.47%) |
Mar 13, 2024 | 29.12 | 29.20 | 29.04 | 29.04 | 4,949 | -0.19(-0.66%) |
Mar 12, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 3,793 | +0.24(+0.83%) |
Mar 11, 2024 | 28.92 | 29.02 | 28.87 | 28.99 | 5,435 | -0.21(-0.73%) |
Mar 08, 2024 | 29.56 | 29.67 | 29.14 | 29.20 | 16,141 | -0.38(-1.28%) |
Mar 07, 2024 | 29.33 | 29.66 | 29.31 | 29.58 | 10,958 | +0.27(+0.92%) |
Mar 06, 2024 | 29.34 | 29.45 | 29.13 | 29.31 | 5,821 | +0.48(+1.65%) |
Mar 05, 2024 | 29.20 | 29.20 | 28.65 | 28.83 | 6,418 | -0.64(-2.16%) |
Mar 04, 2024 | 29.51 | 29.56 | 29.32 | 29.47 | 24,158 | -0.19(-0.64%) |
Mar 01, 2024 | 29.36 | 29.66 | 29.23 | 29.66 | 12,123 | +0.43(+1.47%) |
Feb 29, 2024 | 29.05 | 29.24 | 28.86 | 29.23 | 13,490 | +0.39(+1.35%) |
Feb 28, 2024 | 28.84 | 28.98 | 28.84 | 28.84 | 3,311 | -0.38(-1.30%) |
Feb 27, 2024 | 29.22 | 29.30 | 29.10 | 29.22 | 37,832 | +0.13(+0.46%) |
Feb 26, 2024 | 28.99 | 29.27 | 28.99 | 29.09 | 7,677 | +0.18(+0.63%) |
Feb 23, 2024 | 28.96 | 29.05 | 28.74 | 28.90 | 11,316 | -0.05(-0.19%) |
Feb 22, 2024 | 28.87 | 29.28 | 28.72 | 28.96 | 21,158 | +0.89(+3.16%) |
Feb 21, 2024 | 28.10 | 28.14 | 27.88 | 28.07 | 6,020 | -0.54(-1.90%) |
Feb 20, 2024 | 29.04 | 29.04 | 28.44 | 28.61 | 7,692 | -0.46(-1.57%) |
Feb 16, 2024 | 29.12 | 29.30 | 28.95 | 29.07 | 25,958 | +0.01(+0.03%) |
Feb 15, 2024 | 28.95 | 29.16 | 28.90 | 29.06 | 6,007 | +0.21(+0.72%) |
Feb 14, 2024 | 28.59 | 28.87 | 28.59 | 28.85 | 29,307 | +0.59(+2.10%) |
Feb 13, 2024 | 28.15 | 28.71 | 28.15 | 28.26 | 8,601 | -0.79(-2.72%) |
Feb 12, 2024 | 29.13 | 29.38 | 28.97 | 29.05 | 3,657 | -0.09(-0.31%) |
Feb 09, 2024 | 28.89 | 29.16 | 28.89 | 29.14 | 33,697 | +0.49(+1.71%) |
Feb 08, 2024 | 28.18 | 28.81 | 28.18 | 28.65 | 27,572 | +0.56(+1.99%) |
Feb 07, 2024 | 28.00 | 28.20 | 27.84 | 28.09 | 22,769 | +0.10(+0.34%) |
Feb 06, 2024 | 27.94 | 28.00 | 27.81 | 27.99 | 12,275 | +0.04(+0.14%) |
Feb 05, 2024 | 28.00 | 28.00 | 27.76 | 27.95 | 9,315 | -0.24(-0.86%) |
Feb 02, 2024 | 27.85 | 28.20 | 27.85 | 28.20 | 15,829 | +0.36(+1.29%) |
Feb 01, 2024 | 27.66 | 27.86 | 27.57 | 27.84 | 8,872 | +0.27(+0.96%) |
Jan 31, 2024 | 27.73 | 27.90 | 27.21 | 27.57 | 5,236 | -0.47(-1.69%) |
Jan 30, 2024 | 28.23 | 28.23 | 28.01 | 28.05 | 5,417 | -0.26(-0.92%) |
Jan 29, 2024 | 27.86 | 28.31 | 27.86 | 28.31 | 10,319 | +0.40(+1.42%) |
Jan 26, 2024 | 28.02 | 28.10 | 27.87 | 27.91 | 4,682 | -0.24(-0.87%) |
Jan 25, 2024 | 28.44 | 28.44 | 28.10 | 28.16 | 5,323 | -0.04(-0.13%) |
Jan 24, 2024 | 28.49 | 28.52 | 28.18 | 28.20 | 12,067 | -0.06(-0.21%) |
Jan 23, 2024 | 28.19 | 28.28 | 28.11 | 28.26 | 5,437 | +0.13(+0.44%) |
Jan 22, 2024 | 28.05 | 28.29 | 28.02 | 28.13 | 32,619 | +0.26(+0.93%) |
Jan 19, 2024 | 27.50 | 27.87 | 27.40 | 27.87 | 12,288 | +0.68(+2.50%) |
Jan 18, 2024 | 27.13 | 27.22 | 27.03 | 27.19 | 60,182 | +0.34(+1.27%) |
Jan 17, 2024 | 26.79 | 26.91 | 26.56 | 26.85 | 26,375 | -0.31(-1.14%) |
Jan 16, 2024 | 27.20 | 27.30 | 27.03 | 27.16 | 6,003 | -0.25(-0.91%) |
Jan 12, 2024 | 27.57 | 27.59 | 27.36 | 27.41 | 9,171 | -0.02(-0.09%) |
Jan 11, 2024 | 27.48 | 27.48 | 27.18 | 27.43 | 5,312 | +0.05(+0.19%) |
Jan 10, 2024 | 27.19 | 27.40 | 27.19 | 27.38 | 16,012 | +0.19(+0.70%) |
Jan 09, 2024 | 26.93 | 27.26 | 26.93 | 27.19 | 93,812 | +0.03(+0.11%) |
Jan 08, 2024 | 26.57 | 27.17 | 26.57 | 27.16 | 10,510 | +0.61(+2.30%) |
Jan 05, 2024 | 26.75 | 26.75 | 26.48 | 26.55 | 5,317 | +0.06(+0.22%) |
Jan 04, 2024 | 26.47 | 26.64 | 26.47 | 26.49 | 3,912 | -0.11(-0.43%) |
Jan 03, 2024 | 26.59 | 26.76 | 26.59 | 26.60 | 2,634 | -0.49(-1.79%) |