Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.10 | 30.13 | 30.10 | 30.13 | 8,341 | +0.04(+0.15%) |
Mar 27, 2024 | 30.04 | 30.09 | 30.00 | 30.09 | 5,779 | +0.09(+0.31%) |
Mar 26, 2024 | 30.01 | 30.06 | 29.98 | 30.00 | 9,832 | +0.00(+0.01%) |
Mar 25, 2024 | 30.04 | 30.05 | 29.99 | 29.99 | 5,685 | -0.07(-0.24%) |
Mar 22, 2024 | 30.05 | 30.08 | 30.02 | 30.06 | 5,757 | +0.01(+0.03%) |
Mar 21, 2024 | 30.07 | 30.11 | 30.02 | 30.06 | 13,405 | +0.08(+0.28%) |
Mar 20, 2024 | 29.89 | 30.01 | 29.88 | 29.97 | 9,688 | +0.09(+0.29%) |
Mar 19, 2024 | 29.76 | 29.89 | 29.76 | 29.88 | 7,245 | +0.08(+0.28%) |
Mar 18, 2024 | 29.87 | 29.87 | 29.79 | 29.80 | 51,588 | +0.08(+0.26%) |
Mar 15, 2024 | 29.76 | 29.76 | 29.68 | 29.72 | 14,605 | -0.07(-0.23%) |
Mar 14, 2024 | 29.89 | 29.89 | 29.70 | 29.79 | 35,409 | -0.06(-0.19%) |
Mar 13, 2024 | 29.84 | 29.87 | 29.82 | 29.85 | 6,864 | +0.01(+0.02%) |
Mar 12, 2024 | 29.74 | 29.87 | 29.74 | 29.84 | 11,065 | +0.16(+0.53%) |
Mar 11, 2024 | 29.66 | 29.73 | 29.63 | 29.69 | 6,029 | -0.05(-0.16%) |
Mar 08, 2024 | 29.84 | 29.90 | 29.73 | 29.73 | 5,818 | -0.09(-0.30%) |
Mar 07, 2024 | 29.74 | 29.83 | 29.74 | 29.83 | 7,332 | +0.16(+0.54%) |
Mar 06, 2024 | 29.76 | 29.76 | 29.60 | 29.66 | 22,446 | +0.07(+0.25%) |
Mar 05, 2024 | 29.60 | 29.65 | 29.53 | 29.59 | 7,813 | -0.17(-0.57%) |
Mar 04, 2024 | 29.73 | 29.79 | 29.71 | 29.76 | 8,006 | -0.03(-0.08%) |
Mar 01, 2024 | 29.77 | 29.80 | 29.68 | 29.79 | 7,148 | +0.12(+0.41%) |
Feb 29, 2024 | 29.59 | 29.66 | 29.58 | 29.66 | 9,249 | +0.10(+0.33%) |
Feb 28, 2024 | 29.61 | 29.62 | 29.54 | 29.57 | 8,924 | -0.03(-0.09%) |
Feb 27, 2024 | 29.57 | 29.60 | 29.53 | 29.59 | 5,939 | +0.01(+0.04%) |
Feb 26, 2024 | 29.64 | 29.64 | 29.55 | 29.58 | 6,091 | -0.02(-0.07%) |
Feb 23, 2024 | 29.68 | 29.68 | 29.60 | 29.60 | 4,338 | +0.03(+0.11%) |
Feb 22, 2024 | 29.54 | 29.63 | 29.48 | 29.57 | 7,488 | +0.28(+0.94%) |
Feb 21, 2024 | 29.26 | 29.29 | 29.20 | 29.29 | 5,110 | -0.02(-0.05%) |
Feb 20, 2024 | 29.29 | 29.31 | 29.21 | 29.31 | 13,670 | -0.06(-0.20%) |
Feb 16, 2024 | 29.46 | 29.46 | 29.36 | 29.37 | 6,537 | -0.08(-0.27%) |
Feb 15, 2024 | 29.39 | 29.48 | 29.36 | 29.45 | 13,158 | +0.12(+0.42%) |
Feb 14, 2024 | 29.32 | 29.33 | 29.22 | 29.33 | 11,317 | +0.17(+0.59%) |
Feb 13, 2024 | 29.23 | 29.23 | 29.08 | 29.16 | 10,938 | -0.23(-0.77%) |
Feb 12, 2024 | 29.45 | 29.51 | 29.38 | 29.38 | 7,213 | -0.03(-0.11%) |
Feb 09, 2024 | 29.40 | 29.46 | 29.36 | 29.41 | 16,583 | +0.10(+0.32%) |
Feb 08, 2024 | 29.29 | 29.37 | 29.29 | 29.32 | 198,094 | -0.01(-0.03%) |
Feb 07, 2024 | 29.34 | 29.37 | 29.29 | 29.33 | 3,138 | +0.15(+0.51%) |
Feb 06, 2024 | 29.17 | 29.20 | 29.12 | 29.18 | 10,754 | +0.00(+0.00%) |
Feb 05, 2024 | 29.12 | 29.20 | 29.09 | 29.18 | 3,784 | -0.04(-0.15%) |
Feb 02, 2024 | 29.14 | 29.28 | 29.14 | 29.22 | 5,826 | +0.17(+0.58%) |
Feb 01, 2024 | 28.96 | 29.07 | 28.84 | 29.05 | 5,121 | +0.19(+0.67%) |
Jan 31, 2024 | 29.01 | 29.03 | 28.86 | 28.86 | 8,585 | -0.28(-0.95%) |
Jan 30, 2024 | 29.12 | 29.14 | 29.06 | 29.14 | 8,648 | -0.02(-0.06%) |
Jan 29, 2024 | 28.98 | 29.16 | 28.98 | 29.16 | 16,654 | +0.17(+0.57%) |
Jan 26, 2024 | 28.99 | 29.07 | 28.98 | 28.99 | 18,024 | -0.06(-0.21%) |
Jan 25, 2024 | 29.04 | 29.05 | 28.94 | 29.05 | 18,825 | +0.12(+0.43%) |
Jan 24, 2024 | 29.05 | 29.05 | 28.92 | 28.93 | 5,756 | +0.01(+0.03%) |
Jan 23, 2024 | 28.92 | 28.93 | 28.86 | 28.92 | 39,140 | +0.07(+0.23%) |
Jan 22, 2024 | 28.93 | 28.93 | 28.83 | 28.85 | 13,905 | +0.04(+0.15%) |
Jan 19, 2024 | 28.62 | 28.84 | 28.62 | 28.81 | 4,576 | +0.23(+0.79%) |
Jan 18, 2024 | 28.53 | 28.62 | 28.47 | 28.58 | 7,363 | +0.16(+0.56%) |
Jan 17, 2024 | 28.37 | 28.45 | 28.36 | 28.42 | 6,547 | -0.09(-0.32%) |
Jan 16, 2024 | 28.50 | 28.60 | 28.48 | 28.51 | 10,641 | -0.06(-0.22%) |
Jan 12, 2024 | 28.64 | 28.68 | 28.56 | 28.57 | 9,024 | +0.00(+0.00%) |
Jan 11, 2024 | 28.63 | 28.63 | 28.42 | 28.57 | 9,045 | +0.03(+0.10%) |
Jan 10, 2024 | 28.44 | 28.62 | 28.44 | 28.54 | 10,741 | +0.11(+0.37%) |
Jan 09, 2024 | 28.42 | 28.49 | 28.42 | 28.44 | 44,737 | -0.03(-0.10%) |
Jan 08, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 1,305 | +0.20(+0.71%) |
Jan 05, 2024 | 28.33 | 28.33 | 28.15 | 28.26 | 14,415 | +0.07(+0.25%) |
Jan 04, 2024 | 28.25 | 28.30 | 28.18 | 28.19 | 10,835 | -0.05(-0.17%) |
Jan 03, 2024 | 28.28 | 28.30 | 28.24 | 28.24 | 24,675 | -0.12(-0.44%) |