Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.25 | 30.36 | 30.22 | 30.26 | 4,368,637 | +0.05(+0.15%) |
Mar 27, 2024 | 30.26 | 30.26 | 30.21 | 30.21 | 18,220 | -0.02(-0.07%) |
Mar 26, 2024 | 30.25 | 30.25 | 30.21 | 30.24 | 3,323 | +0.00(+0.01%) |
Mar 25, 2024 | 30.17 | 30.25 | 30.17 | 30.23 | 207,719 | +0.02(+0.08%) |
Mar 22, 2024 | 30.16 | 30.25 | 30.16 | 30.21 | 11,453 | +0.04(+0.12%) |
Mar 21, 2024 | 30.20 | 30.21 | 30.13 | 30.17 | 16,113 | -0.00(-0.00%) |
Mar 20, 2024 | 30.16 | 30.21 | 30.14 | 30.17 | 23,045 | +0.01(+0.05%) |
Mar 19, 2024 | 30.21 | 30.21 | 30.15 | 30.16 | 3,512 | -0.02(-0.07%) |
Mar 18, 2024 | 30.15 | 30.18 | 30.14 | 30.18 | 1,507 | +0.01(+0.03%) |
Mar 15, 2024 | 30.15 | 30.17 | 30.15 | 30.17 | 1,652 | +0.01(+0.03%) |
Mar 14, 2024 | 30.16 | 30.16 | 30.12 | 30.16 | 2,279 | +0.01(+0.03%) |
Mar 13, 2024 | 30.22 | 30.22 | 30.12 | 30.15 | 6,507 | +0.00(+0.02%) |
Mar 12, 2024 | 30.15 | 30.18 | 30.11 | 30.14 | 3,592 | +0.00(+0.02%) |
Mar 11, 2024 | 30.16 | 30.16 | 30.10 | 30.14 | 1,333 | +0.00(+0.00%) |
Mar 08, 2024 | 30.10 | 30.16 | 30.10 | 30.14 | 3,329 | +0.00(+0.02%) |
Mar 07, 2024 | 30.17 | 30.17 | 30.09 | 30.14 | 4,813 | +0.02(+0.07%) |
Mar 06, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 17,389 | +0.04(+0.14%) |
Mar 05, 2024 | 30.11 | 30.11 | 30.07 | 30.07 | 1,358 | -0.02(-0.07%) |
Mar 04, 2024 | 30.16 | 30.16 | 30.07 | 30.09 | 11,960 | +0.02(+0.08%) |
Mar 01, 2024 | 30.06 | 30.14 | 30.05 | 30.07 | 18,259 | +0.01(+0.04%) |
Feb 29, 2024 | 29.96 | 30.08 | 29.96 | 30.06 | 8,316 | +0.01(+0.04%) |
Feb 28, 2024 | 29.95 | 30.05 | 29.95 | 30.05 | 1,594 | -0.03(-0.11%) |
Feb 27, 2024 | 30.03 | 30.12 | 30.03 | 30.08 | 4,267 | +0.01(+0.03%) |
Feb 26, 2024 | 30.12 | 30.12 | 29.95 | 30.07 | 5,671 | +0.03(+0.11%) |
Feb 23, 2024 | 30.00 | 30.06 | 29.99 | 30.04 | 6,919 | +0.02(+0.07%) |
Feb 22, 2024 | 29.93 | 30.05 | 29.93 | 30.01 | 4,692 | +0.03(+0.10%) |
Feb 21, 2024 | 29.97 | 30.01 | 29.87 | 29.98 | 5,748 | -0.01(-0.04%) |
Feb 20, 2024 | 29.95 | 30.01 | 29.95 | 30.00 | 58,110 | +0.02(+0.06%) |
Feb 16, 2024 | 29.98 | 30.01 | 29.97 | 29.98 | 5,203 | +0.02(+0.06%) |
Feb 15, 2024 | 29.97 | 29.98 | 29.85 | 29.96 | 123,610 | -0.00(-0.02%) |
Feb 14, 2024 | 29.84 | 29.98 | 29.84 | 29.96 | 6,356 | +0.03(+0.10%) |
Feb 13, 2024 | 29.91 | 29.96 | 29.91 | 29.94 | 27,943 | -0.04(-0.13%) |
Feb 12, 2024 | 29.98 | 29.98 | 29.95 | 29.98 | 1,249 | +0.03(+0.08%) |
Feb 09, 2024 | 29.96 | 30.02 | 29.95 | 29.95 | 10,905 | +0.01(+0.04%) |
Feb 08, 2024 | 29.84 | 29.97 | 29.84 | 29.94 | 31,637 | -0.01(-0.02%) |
Feb 07, 2024 | 29.92 | 29.99 | 29.92 | 29.95 | 12,904 | +0.02(+0.07%) |
Feb 06, 2024 | 29.93 | 29.97 | 29.89 | 29.93 | 24,109 | +0.00(+0.02%) |
Feb 05, 2024 | 29.89 | 29.95 | 29.89 | 29.92 | 2,198 | +0.01(+0.03%) |
Feb 02, 2024 | 29.83 | 29.93 | 29.83 | 29.91 | 227,453 | +0.06(+0.20%) |
Feb 01, 2024 | 29.75 | 29.87 | 29.75 | 29.85 | 13,084 | +0.03(+0.09%) |
Jan 31, 2024 | 29.84 | 29.86 | 29.57 | 29.82 | 11,954 | -0.05(-0.16%) |
Jan 30, 2024 | 29.83 | 29.88 | 29.82 | 29.87 | 2,966 | +0.03(+0.10%) |
Jan 29, 2024 | 29.82 | 29.85 | 29.82 | 29.84 | 6,642 | +0.02(+0.07%) |
Jan 26, 2024 | 29.81 | 29.86 | 29.72 | 29.82 | 11,599 | +0.03(+0.09%) |
Jan 25, 2024 | 29.78 | 29.84 | 29.76 | 29.79 | 8,556 | -0.01(-0.04%) |
Jan 24, 2024 | 29.61 | 29.84 | 29.61 | 29.80 | 1,976 | +0.03(+0.10%) |
Jan 23, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 659 | +0.03(+0.11%) |
Jan 22, 2024 | 29.75 | 29.85 | 29.73 | 29.74 | 14,118 | -0.03(-0.10%) |
Jan 19, 2024 | 29.50 | 29.77 | 29.44 | 29.77 | 6,046 | +0.14(+0.46%) |
Jan 18, 2024 | 29.61 | 29.72 | 29.61 | 29.63 | 3,405 | +0.05(+0.15%) |
Jan 17, 2024 | 29.32 | 29.59 | 29.32 | 29.59 | 1,102 | -0.01(-0.04%) |
Jan 16, 2024 | 29.66 | 29.68 | 29.59 | 29.60 | 12,091 | -0.06(-0.20%) |
Jan 12, 2024 | 29.66 | 29.74 | 29.63 | 29.66 | 48,294 | +0.04(+0.13%) |
Jan 11, 2024 | 29.62 | 29.63 | 29.55 | 29.62 | 21,398 | +0.01(+0.03%) |
Jan 10, 2024 | 29.59 | 29.70 | 29.58 | 29.61 | 14,527 | +0.03(+0.11%) |
Jan 09, 2024 | 29.50 | 29.67 | 29.50 | 29.58 | 13,829 | -0.02(-0.07%) |
Jan 08, 2024 | 29.57 | 29.60 | 29.52 | 29.60 | 1,806 | +0.15(+0.50%) |
Jan 05, 2024 | 29.46 | 29.48 | 29.44 | 29.45 | 12,344 | +0.00(+0.01%) |
Jan 04, 2024 | 29.51 | 29.51 | 29.40 | 29.45 | 15,403 | +0.01(+0.03%) |
Jan 03, 2024 | 29.42 | 29.49 | 29.41 | 29.44 | 31,345 | -0.05(-0.17%) |