Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.66 | 30.68 | 30.62 | 30.68 | 28,832 | +0.03(+0.10%) |
Mar 27, 2024 | 30.58 | 30.67 | 30.58 | 30.65 | 17,691 | +0.01(+0.02%) |
Mar 26, 2024 | 30.65 | 30.69 | 30.61 | 30.65 | 19,764 | +0.05(+0.15%) |
Mar 25, 2024 | 30.64 | 30.66 | 30.60 | 30.60 | 8,601 | -0.06(-0.20%) |
Mar 22, 2024 | 30.64 | 30.68 | 30.60 | 30.66 | 20,857 | +0.01(+0.03%) |
Mar 21, 2024 | 30.69 | 30.69 | 30.62 | 30.65 | 8,785 | -0.01(-0.03%) |
Mar 20, 2024 | 30.57 | 30.66 | 30.57 | 30.66 | 18,397 | +0.06(+0.20%) |
Mar 19, 2024 | 30.61 | 30.62 | 30.55 | 30.60 | 16,094 | +0.02(+0.07%) |
Mar 18, 2024 | 30.62 | 30.62 | 30.55 | 30.58 | 51,451 | +0.02(+0.06%) |
Mar 15, 2024 | 30.60 | 30.60 | 30.55 | 30.56 | 8,067 | -0.00(-0.00%) |
Mar 14, 2024 | 30.61 | 30.61 | 30.53 | 30.56 | 8,246 | -0.01(-0.03%) |
Mar 13, 2024 | 30.57 | 30.61 | 30.54 | 30.57 | 6,188 | -0.01(-0.02%) |
Mar 12, 2024 | 30.60 | 30.60 | 30.52 | 30.58 | 12,503 | +0.03(+0.11%) |
Mar 11, 2024 | 30.56 | 30.58 | 30.50 | 30.54 | 11,611 | -0.03(-0.10%) |
Mar 08, 2024 | 30.59 | 30.59 | 30.51 | 30.57 | 7,804 | +0.02(+0.06%) |
Mar 07, 2024 | 30.56 | 30.57 | 30.51 | 30.55 | 3,746 | +0.02(+0.07%) |
Mar 06, 2024 | 30.57 | 30.57 | 30.49 | 30.53 | 18,121 | +0.01(+0.03%) |
Mar 05, 2024 | 30.55 | 30.57 | 30.51 | 30.52 | 12,168 | -0.04(-0.14%) |
Mar 04, 2024 | 30.54 | 30.57 | 30.51 | 30.56 | 66,407 | +0.02(+0.07%) |
Mar 01, 2024 | 30.53 | 30.57 | 30.53 | 30.54 | 58,358 | -0.19(-0.62%) |
Feb 29, 2024 | 30.73 | 30.73 | 30.71 | 30.73 | 57,832 | +0.01(+0.03%) |
Feb 28, 2024 | 30.65 | 30.72 | 30.65 | 30.72 | 18,294 | +0.04(+0.13%) |
Feb 27, 2024 | 30.72 | 30.72 | 30.64 | 30.68 | 6,858 | +0.04(+0.13%) |
Feb 26, 2024 | 30.67 | 30.70 | 30.63 | 30.64 | 18,302 | -0.03(-0.10%) |
Feb 23, 2024 | 30.67 | 30.71 | 30.63 | 30.67 | 13,096 | -0.00(-0.00%) |
Feb 22, 2024 | 30.65 | 30.69 | 30.62 | 30.67 | 1,503 | +0.06(+0.20%) |
Feb 21, 2024 | 30.62 | 30.62 | 30.61 | 30.61 | 160 | -0.02(-0.07%) |
Feb 20, 2024 | 30.57 | 30.64 | 30.57 | 30.63 | 196,550 | +0.03(+0.08%) |
Feb 16, 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 999 | +0.00(+0.02%) |
Feb 15, 2024 | 30.64 | 30.64 | 30.57 | 30.60 | 12,297 | +0.02(+0.05%) |
Feb 14, 2024 | 30.59 | 30.61 | 30.55 | 30.58 | 13,142 | +0.07(+0.24%) |
Feb 13, 2024 | 30.57 | 30.61 | 30.51 | 30.51 | 43,311 | -0.12(-0.40%) |
Feb 12, 2024 | 30.60 | 30.66 | 30.57 | 30.63 | 13,753 | +0.02(+0.07%) |
Feb 09, 2024 | 30.60 | 30.64 | 30.58 | 30.61 | 13,466 | +0.01(+0.03%) |
Feb 08, 2024 | 30.61 | 30.61 | 30.57 | 30.60 | 67,382 | +0.00(+0.00%) |
Feb 07, 2024 | 30.57 | 30.62 | 30.50 | 30.60 | 35,903 | +0.03(+0.10%) |
Feb 06, 2024 | 30.61 | 30.61 | 30.51 | 30.57 | 79,189 | +0.01(+0.03%) |
Feb 05, 2024 | 30.58 | 30.58 | 30.49 | 30.56 | 10,946 | -0.00(-0.00%) |
Feb 02, 2024 | 30.51 | 30.59 | 30.51 | 30.56 | 36,381 | +0.01(+0.03%) |
Feb 01, 2024 | 30.56 | 30.59 | 30.23 | 30.55 | 19,665 | -0.15(-0.47%) |
Jan 31, 2024 | 30.69 | 30.77 | 30.66 | 30.70 | 8,067 | -0.04(-0.13%) |
Jan 30, 2024 | 30.76 | 30.76 | 30.73 | 30.73 | 5,289 | +0.03(+0.11%) |
Jan 29, 2024 | 30.77 | 30.77 | 30.70 | 30.70 | 8,462 | +0.01(+0.03%) |
Jan 26, 2024 | 30.76 | 30.76 | 30.64 | 30.69 | 1,879 | +0.02(+0.07%) |
Jan 25, 2024 | 30.72 | 30.76 | 30.67 | 30.67 | 40,279 | +0.00(+0.00%) |
Jan 24, 2024 | 30.71 | 30.76 | 30.67 | 30.67 | 6,245 | -0.04(-0.13%) |
Jan 23, 2024 | 30.71 | 30.74 | 30.69 | 30.71 | 12,367 | +0.06(+0.20%) |
Jan 22, 2024 | 30.72 | 30.72 | 30.65 | 30.65 | 3,535 | +0.01(+0.03%) |
Jan 19, 2024 | 30.70 | 30.70 | 30.62 | 30.64 | 9,702 | +0.05(+0.16%) |
Jan 18, 2024 | 30.64 | 30.67 | 30.57 | 30.59 | 9,614 | +0.04(+0.13%) |
Jan 17, 2024 | 30.59 | 30.62 | 30.55 | 30.55 | 6,011 | -0.04(-0.13%) |
Jan 16, 2024 | 30.68 | 30.68 | 30.59 | 30.59 | 15,567 | -0.03(-0.10%) |
Jan 12, 2024 | 30.62 | 30.69 | 30.62 | 30.62 | 4,405 | -0.00(-0.00%) |
Jan 11, 2024 | 30.56 | 30.64 | 30.56 | 30.62 | 5,527 | +0.02(+0.07%) |
Jan 10, 2024 | 30.60 | 30.63 | 30.56 | 30.60 | 3,115 | +0.05(+0.16%) |
Jan 09, 2024 | 30.60 | 30.60 | 30.54 | 30.55 | 14,879 | -0.05(-0.16%) |
Jan 08, 2024 | 30.55 | 30.60 | 30.54 | 30.60 | 5,377 | +0.09(+0.28%) |
Jan 05, 2024 | 30.54 | 30.56 | 30.49 | 30.51 | 3,537 | +0.03(+0.11%) |
Jan 04, 2024 | 30.50 | 30.52 | 30.45 | 30.48 | 9,985 | -0.03(-0.10%) |
Jan 03, 2024 | 30.59 | 30.59 | 30.45 | 30.51 | 97,621 | -0.02(-0.07%) |