Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.45 | 31.73 | 31.45 | 31.64 | 1,456 | +0.17(+0.54%) |
Mar 27, 2024 | 31.25 | 31.47 | 31.47 | 38,011 | +0.01(+0.02%) | |
Mar 26, 2024 | 31.40 | 31.46 | 31.33 | 31.46 | 49,396 | +0.10(+0.32%) |
Mar 25, 2024 | 31.28 | 31.37 | 31.28 | 31.36 | 37,597 | -0.02(-0.08%) |
Mar 22, 2024 | 31.38 | 31.42 | 31.38 | 31.39 | 1,712 | -0.03(-0.09%) |
Mar 21, 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 606 | +0.15(+0.49%) |
Mar 20, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 653 | +0.25(+0.80%) |
Mar 19, 2024 | 30.71 | 31.01 | 30.71 | 31.01 | 106 | +0.17(+0.57%) |
Mar 18, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 55 | +0.24(+0.80%) |
Mar 15, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 142 | -0.24(-0.77%) |
Mar 14, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 10 | -0.08(-0.25%) |
Mar 13, 2024 | 30.94 | 30.94 | 30.91 | 30.91 | 113 | -0.03(-0.11%) |
Mar 12, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 17 | +0.41(+1.35%) |
Mar 11, 2024 | 30.56 | 30.56 | 30.53 | 30.53 | 207 | -0.11(-0.35%) |
Mar 08, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 100 | -0.18(-0.57%) |
Mar 07, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 15 | +0.33(+1.10%) |
Mar 06, 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 669 | +0.21(+0.70%) |
Mar 05, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 190 | -0.34(-1.11%) |
Mar 04, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 97 | -0.02(-0.07%) |
Mar 01, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 149 | +0.24(+0.78%) |
Feb 29, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 13 | +0.24(+0.81%) |
Feb 28, 2024 | 30.17 | 30.17 | 30.14 | 30.14 | 253 | -0.09(-0.28%) |
Feb 27, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 59 | +0.01(+0.02%) |
Feb 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 7 | -0.13(-0.44%) |
Feb 23, 2024 | 30.37 | 30.37 | 30.36 | 30.36 | 208 | +0.01(+0.04%) |
Feb 22, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 75 | +0.70(+2.35%) |
Feb 21, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 220 | +0.04(+0.14%) |
Feb 20, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 140 | -0.26(-0.87%) |
Feb 16, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 187 | -0.12(-0.40%) |
Feb 15, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 13 | +0.15(+0.51%) |
Feb 14, 2024 | 29.64 | 29.83 | 29.64 | 29.83 | 256 | +0.31(+1.05%) |
Feb 13, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 41 | -0.41(-1.38%) |
Feb 12, 2024 | 29.99 | 29.99 | 29.94 | 29.94 | 913 | -0.04(-0.14%) |
Feb 09, 2024 | 29.95 | 29.98 | 29.86 | 29.98 | 769 | +0.18(+0.62%) |
Feb 08, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 44 | +0.05(+0.16%) |
Feb 07, 2024 | 29.71 | 29.75 | 29.68 | 29.75 | 683 | +0.27(+0.91%) |
Feb 06, 2024 | 29.41 | 29.48 | 29.41 | 29.48 | 1,964 | +0.05(+0.16%) |
Feb 05, 2024 | 29.57 | 29.57 | 29.42 | 29.43 | 2,197 | -0.06(-0.19%) |
Feb 02, 2024 | 29.51 | 29.52 | 29.49 | 29.49 | 1,142 | +0.44(+1.50%) |
Feb 01, 2024 | 28.81 | 29.05 | 28.78 | 29.05 | 777 | +0.34(+1.17%) |
Jan 31, 2024 | 29.00 | 29.00 | 28.72 | 28.72 | 1,076 | -0.54(-1.85%) |
Jan 30, 2024 | 29.35 | 29.35 | 29.23 | 29.26 | 20,601 | -0.02(-0.06%) |
Jan 29, 2024 | 29.10 | 29.30 | 29.09 | 29.28 | 8,991 | +0.23(+0.80%) |
Jan 26, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | +0.02(+0.07%) |
Jan 25, 2024 | 28.98 | 29.07 | 28.98 | 29.03 | 2,753 | +0.21(+0.72%) |
Jan 24, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 1 | +0.08(+0.27%) |
Jan 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 3 | +0.08(+0.27%) |
Jan 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 9 | +0.07(+0.23%) |
Jan 19, 2024 | 28.25 | 28.60 | 28.25 | 28.60 | 2,777 | +0.37(+1.31%) |
Jan 18, 2024 | 28.16 | 28.23 | 28.16 | 28.23 | 404 | +0.21(+0.76%) |
Jan 17, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 30 | -0.13(-0.46%) |
Jan 16, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 4 | -0.15(-0.54%) |
Jan 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 100 | +0.05(+0.17%) |
Jan 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 3 | +0.01(+0.04%) |
Jan 10, 2024 | 28.19 | 28.28 | 28.19 | 28.24 | 1,161 | +0.18(+0.64%) |
Jan 09, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 41 | -0.02(-0.06%) |
Jan 08, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 22 | +0.44(+1.59%) |
Jan 05, 2024 | 27.60 | 27.63 | 27.60 | 27.63 | 271 | +0.06(+0.24%) |
Jan 04, 2024 | 27.67 | 27.67 | 27.57 | 27.57 | 400 | -0.08(-0.29%) |
Jan 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 10 | -0.13(-0.48%) |