Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.46 | 29.55 | 29.43 | 29.44 | 10,713 | +0.12(+0.41%) |
Mar 27, 2024 | 29.23 | 29.33 | 29.33 | 3,057 | +0.14(+0.47%) | |
Mar 26, 2024 | 29.25 | 29.25 | 29.19 | 29.19 | 1,646 | +0.10(+0.34%) |
Mar 25, 2024 | 29.17 | 29.17 | 29.07 | 29.09 | 1,646 | +0.01(+0.03%) |
Mar 22, 2024 | 29.06 | 29.09 | 29.05 | 29.08 | 2,423 | -0.19(-0.67%) |
Mar 21, 2024 | 29.39 | 29.39 | 29.22 | 29.27 | 2,954 | +0.13(+0.44%) |
Mar 20, 2024 | 28.97 | 29.23 | 28.97 | 29.15 | 1,791 | +0.30(+1.05%) |
Mar 19, 2024 | 28.74 | 28.92 | 28.74 | 28.84 | 4,663 | -0.05(-0.16%) |
Mar 18, 2024 | 29.00 | 29.02 | 28.89 | 28.89 | 14,528 | -0.13(-0.45%) |
Mar 15, 2024 | 29.12 | 29.12 | 28.96 | 29.02 | 8,036 | -0.21(-0.73%) |
Mar 14, 2024 | 29.26 | 29.28 | 29.20 | 29.24 | 3,272 | -0.16(-0.53%) |
Mar 13, 2024 | 29.39 | 29.43 | 29.39 | 29.39 | 3,334 | +0.16(+0.56%) |
Mar 12, 2024 | 29.10 | 29.26 | 29.07 | 29.23 | 7,490 | +0.35(+1.20%) |
Mar 11, 2024 | 28.94 | 28.95 | 28.87 | 28.88 | 6,436 | +0.00(+0.02%) |
Mar 08, 2024 | 28.97 | 28.97 | 28.82 | 28.88 | 2,451 | -0.07(-0.26%) |
Mar 07, 2024 | 28.83 | 28.97 | 28.83 | 28.95 | 3,389 | +0.13(+0.47%) |
Mar 06, 2024 | 28.95 | 28.95 | 28.82 | 28.82 | 3,106 | +0.36(+1.27%) |
Mar 05, 2024 | 28.63 | 28.63 | 28.40 | 28.46 | 3,395 | -0.31(-1.08%) |
Mar 04, 2024 | 28.85 | 28.85 | 28.76 | 28.77 | 3,341 | -0.07(-0.25%) |
Mar 01, 2024 | 28.82 | 28.90 | 28.82 | 28.84 | 2,242 | +0.36(+1.28%) |
Feb 29, 2024 | 28.49 | 28.50 | 28.41 | 28.48 | 3,685 | +0.12(+0.43%) |
Feb 28, 2024 | 28.34 | 28.39 | 28.27 | 28.36 | 7,101 | -0.31(-1.09%) |
Feb 27, 2024 | 28.72 | 28.72 | 28.65 | 28.67 | 6,298 | -0.03(-0.09%) |
Feb 26, 2024 | 28.68 | 28.72 | 28.66 | 28.69 | 3,964 | -0.12(-0.40%) |
Feb 23, 2024 | 28.78 | 28.86 | 28.65 | 28.81 | 20,034 | -0.01(-0.05%) |
Feb 22, 2024 | 28.76 | 28.87 | 28.76 | 28.82 | 3,111 | +0.23(+0.82%) |
Feb 21, 2024 | 28.56 | 28.59 | 28.45 | 28.59 | 5,213 | +0.20(+0.70%) |
Feb 20, 2024 | 28.35 | 28.41 | 28.35 | 28.39 | 3,317 | -0.03(-0.09%) |
Feb 16, 2024 | 28.48 | 28.59 | 28.42 | 28.42 | 3,198 | +0.03(+0.11%) |
Feb 15, 2024 | 28.36 | 28.39 | 28.23 | 28.38 | 4,719 | +0.20(+0.72%) |
Feb 14, 2024 | 28.07 | 28.18 | 28.07 | 28.18 | 4,191 | +0.40(+1.46%) |
Feb 13, 2024 | 27.84 | 27.84 | 27.66 | 27.78 | 2,553 | -0.50(-1.77%) |
Feb 12, 2024 | 28.28 | 28.39 | 28.20 | 28.28 | 4,064 | +0.21(+0.74%) |
Feb 09, 2024 | 27.95 | 28.11 | 27.95 | 28.07 | 4,662 | +0.16(+0.58%) |
Feb 08, 2024 | 27.95 | 27.97 | 27.85 | 27.91 | 7,922 | -0.18(-0.63%) |
Feb 07, 2024 | 28.09 | 28.09 | 28.03 | 28.08 | 3,469 | +0.25(+0.91%) |
Feb 06, 2024 | 27.88 | 27.88 | 27.80 | 27.83 | 6,921 | +0.33(+1.21%) |
Feb 05, 2024 | 27.34 | 27.55 | 27.34 | 27.50 | 3,500 | +0.23(+0.83%) |
Feb 02, 2024 | 27.17 | 27.30 | 27.10 | 27.27 | 5,252 | -0.05(-0.20%) |
Feb 01, 2024 | 27.16 | 27.33 | 27.16 | 27.32 | 2,850 | +0.31(+1.15%) |
Jan 31, 2024 | 27.18 | 27.25 | 26.93 | 27.01 | 6,414 | -0.16(-0.59%) |
Jan 30, 2024 | 27.16 | 27.20 | 27.04 | 27.18 | 13,095 | -0.27(-1.00%) |
Jan 29, 2024 | 27.39 | 27.45 | 27.31 | 27.45 | 3,073 | -0.05(-0.18%) |
Jan 26, 2024 | 27.50 | 27.54 | 27.44 | 27.50 | 5,503 | +0.11(+0.39%) |
Jan 25, 2024 | 27.39 | 27.44 | 27.35 | 27.39 | 1,631 | +0.07(+0.25%) |
Jan 24, 2024 | 27.51 | 27.51 | 27.33 | 27.33 | 7,676 | +0.13(+0.48%) |
Jan 23, 2024 | 27.12 | 27.19 | 27.09 | 27.19 | 5,383 | +0.13(+0.49%) |
Jan 22, 2024 | 27.15 | 27.15 | 27.05 | 27.06 | 4,128 | -0.19(-0.70%) |
Jan 19, 2024 | 27.02 | 27.25 | 27.00 | 27.25 | 2,461 | +0.26(+0.98%) |
Jan 18, 2024 | 26.86 | 26.99 | 26.84 | 26.99 | 2,671 | +0.27(+1.01%) |
Jan 17, 2024 | 26.73 | 26.74 | 26.64 | 26.72 | 5,187 | -0.54(-2.00%) |
Jan 16, 2024 | 27.54 | 27.54 | 27.16 | 27.26 | 3,764 | -0.49(-1.77%) |
Jan 12, 2024 | 27.75 | 27.81 | 27.71 | 27.75 | 10,623 | +0.04(+0.14%) |
Jan 11, 2024 | 27.50 | 27.75 | 27.50 | 27.71 | 7,527 | +0.13(+0.48%) |
Jan 10, 2024 | 27.59 | 27.64 | 27.53 | 27.58 | 6,685 | -0.09(-0.32%) |
Jan 09, 2024 | 27.73 | 27.75 | 27.63 | 27.67 | 4,083 | -0.36(-1.29%) |
Jan 08, 2024 | 27.91 | 28.03 | 27.91 | 28.03 | 4,189 | +0.17(+0.61%) |
Jan 05, 2024 | 27.74 | 27.91 | 27.74 | 27.86 | 7,224 | +0.11(+0.41%) |
Jan 04, 2024 | 27.79 | 27.81 | 27.73 | 27.75 | 7,802 | -0.06(-0.20%) |
Jan 03, 2024 | 27.73 | 27.96 | 27.73 | 27.80 | 4,849 | -0.13(-0.46%) |