Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.06 | 30.15 | 30.03 | 30.11 | 60,372 | +0.18(+0.61%) |
Mar 27, 2024 | 29.79 | 29.92 | 29.71 | 29.92 | 44,150 | +0.35(+1.19%) |
Mar 26, 2024 | 29.64 | 29.69 | 29.55 | 29.57 | 32,823 | +0.01(+0.03%) |
Mar 25, 2024 | 29.77 | 29.77 | 29.56 | 29.56 | 25,642 | -0.30(-0.99%) |
Mar 22, 2024 | 29.79 | 29.87 | 29.78 | 29.86 | 30,979 | -0.12(-0.39%) |
Mar 21, 2024 | 29.95 | 30.04 | 29.94 | 29.97 | 20,071 | +0.43(+1.45%) |
Mar 20, 2024 | 29.33 | 29.55 | 29.29 | 29.55 | 20,382 | +0.27(+0.94%) |
Mar 19, 2024 | 28.96 | 29.27 | 28.95 | 29.27 | 41,446 | +0.28(+0.97%) |
Mar 18, 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 6,439 | +0.09(+0.32%) |
Mar 15, 2024 | 28.95 | 29.02 | 28.89 | 28.90 | 28,536 | -0.10(-0.33%) |
Mar 14, 2024 | 29.05 | 29.05 | 28.84 | 28.99 | 26,812 | -0.28(-0.95%) |
Mar 13, 2024 | 29.33 | 29.39 | 29.27 | 29.27 | 34,988 | +0.09(+0.30%) |
Mar 12, 2024 | 29.12 | 29.25 | 29.09 | 29.19 | 42,721 | +0.23(+0.80%) |
Mar 11, 2024 | 28.91 | 28.97 | 28.91 | 28.96 | 31,365 | -0.21(-0.74%) |
Mar 08, 2024 | 29.53 | 29.55 | 29.17 | 29.17 | 23,481 | -0.32(-1.10%) |
Mar 07, 2024 | 29.43 | 29.52 | 29.43 | 29.49 | 31,216 | +0.41(+1.41%) |
Mar 06, 2024 | 29.09 | 29.26 | 29.05 | 29.08 | 30,718 | +0.26(+0.89%) |
Mar 05, 2024 | 28.81 | 28.92 | 28.73 | 28.83 | 44,128 | -0.40(-1.38%) |
Mar 04, 2024 | 29.20 | 29.30 | 29.20 | 29.23 | 22,631 | +0.03(+0.11%) |
Mar 01, 2024 | 29.05 | 29.20 | 29.05 | 29.20 | 48,093 | +0.38(+1.32%) |
Feb 29, 2024 | 28.70 | 28.82 | 28.70 | 28.82 | 32,612 | +0.12(+0.42%) |
Feb 28, 2024 | 28.64 | 28.74 | 28.63 | 28.70 | 41,083 | -0.01(-0.03%) |
Feb 27, 2024 | 28.71 | 28.71 | 28.62 | 28.71 | 50,085 | +0.06(+0.22%) |
Feb 26, 2024 | 28.78 | 28.78 | 28.56 | 28.64 | 20,034 | +0.04(+0.16%) |
Feb 23, 2024 | 28.46 | 28.64 | 28.45 | 28.60 | 40,143 | +0.26(+0.92%) |
Feb 22, 2024 | 28.22 | 28.36 | 28.21 | 28.34 | 28,326 | +0.38(+1.36%) |
Feb 21, 2024 | 27.79 | 27.96 | 27.79 | 27.96 | 29,028 | +0.12(+0.43%) |
Feb 20, 2024 | 27.81 | 27.92 | 27.81 | 27.84 | 19,867 | -0.31(-1.11%) |
Feb 16, 2024 | 28.28 | 28.41 | 28.15 | 28.15 | 37,467 | -0.02(-0.06%) |
Feb 15, 2024 | 28.07 | 28.25 | 27.88 | 28.17 | 48,216 | +0.42(+1.51%) |
Feb 14, 2024 | 27.57 | 27.75 | 27.40 | 27.75 | 28,813 | +0.54(+1.98%) |
Feb 13, 2024 | 27.21 | 27.47 | 27.12 | 27.21 | 26,271 | -0.45(-1.63%) |
Feb 12, 2024 | 27.82 | 27.83 | 27.66 | 27.66 | 28,369 | -0.01(-0.04%) |
Feb 09, 2024 | 27.52 | 27.72 | 27.52 | 27.67 | 30,446 | +0.37(+1.34%) |
Feb 08, 2024 | 27.18 | 27.30 | 27.16 | 27.30 | 28,366 | +0.46(+1.73%) |
Feb 07, 2024 | 26.93 | 27.00 | 26.84 | 26.84 | 29,645 | +0.21(+0.79%) |
Feb 06, 2024 | 26.50 | 26.63 | 26.44 | 26.63 | 30,405 | +0.30(+1.14%) |
Feb 05, 2024 | 26.10 | 26.33 | 26.10 | 26.33 | 30,309 | -0.20(-0.75%) |
Feb 02, 2024 | 26.24 | 26.53 | 26.24 | 26.53 | 28,875 | -0.05(-0.19%) |
Feb 01, 2024 | 26.08 | 26.58 | 26.08 | 26.58 | 46,674 | +0.38(+1.44%) |
Jan 31, 2024 | 26.50 | 26.58 | 26.15 | 26.20 | 44,289 | -0.50(-1.87%) |
Jan 30, 2024 | 26.61 | 26.76 | 26.61 | 26.70 | 33,471 | -0.09(-0.34%) |
Jan 29, 2024 | 26.60 | 26.83 | 26.46 | 26.79 | 30,320 | +0.31(+1.17%) |
Jan 26, 2024 | 26.68 | 26.68 | 26.48 | 26.48 | 75,653 | -0.03(-0.11%) |
Jan 25, 2024 | 26.43 | 26.52 | 26.43 | 26.51 | 4,583 | +0.13(+0.49%) |
Jan 24, 2024 | 26.91 | 26.91 | 26.38 | 26.38 | 13,529 | -0.26(-0.98%) |
Jan 23, 2024 | 26.72 | 26.73 | 26.53 | 26.64 | 32,510 | -0.08(-0.30%) |
Jan 22, 2024 | 26.73 | 26.75 | 26.60 | 26.72 | 47,983 | +0.29(+1.10%) |
Jan 19, 2024 | 26.18 | 26.47 | 26.18 | 26.43 | 27,191 | +0.16(+0.61%) |
Jan 18, 2024 | 26.16 | 26.27 | 26.05 | 26.27 | 21,327 | +0.22(+0.84%) |
Jan 17, 2024 | 26.01 | 26.08 | 25.94 | 26.05 | 41,351 | -0.15(-0.58%) |
Jan 16, 2024 | 26.19 | 26.20 | 26.14 | 26.20 | 43,469 | +0.01(+0.03%) |
Jan 12, 2024 | 26.16 | 26.19 | 26.13 | 26.19 | 24,685 | -0.01(-0.02%) |
Jan 11, 2024 | 25.94 | 26.21 | 25.94 | 26.20 | 33,157 | +0.04(+0.15%) |
Jan 10, 2024 | 25.94 | 26.17 | 25.94 | 26.16 | 37,460 | +0.12(+0.46%) |
Jan 09, 2024 | 26.07 | 26.14 | 26.04 | 26.04 | 48,829 | -0.15(-0.57%) |
Jan 08, 2024 | 25.92 | 26.19 | 25.92 | 26.19 | 40,571 | +0.51(+1.99%) |
Jan 05, 2024 | 25.84 | 25.86 | 25.63 | 25.68 | 162,037 | -0.09(-0.35%) |
Jan 04, 2024 | 25.64 | 25.86 | 25.64 | 25.77 | 35,926 | +0.06(+0.23%) |
Jan 03, 2024 | 26.25 | 26.25 | 25.68 | 25.71 | 263,240 | -0.62(-2.35%) |