Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.25 | 29.25 | 29.08 | 29.11 | 177,015 | +0.01(+0.02%) |
Mar 27, 2024 | 29.29 | 29.29 | 28.99 | 29.10 | 133,048 | +0.17(+0.59%) |
Mar 26, 2024 | 29.06 | 29.06 | 28.91 | 28.93 | 127,682 | -0.03(-0.10%) |
Mar 25, 2024 | 28.99 | 29.02 | 28.96 | 28.96 | 156,239 | -0.05(-0.17%) |
Mar 22, 2024 | 29.13 | 29.13 | 29.00 | 29.01 | 123,550 | -0.07(-0.24%) |
Mar 21, 2024 | 29.17 | 29.18 | 29.01 | 29.08 | 112,731 | +0.19(+0.66%) |
Mar 20, 2024 | 28.65 | 28.89 | 28.58 | 28.89 | 131,281 | +0.30(+1.05%) |
Mar 19, 2024 | 28.56 | 28.61 | 28.45 | 28.60 | 109,549 | +0.08(+0.28%) |
Mar 18, 2024 | 28.67 | 28.67 | 28.50 | 28.52 | 138,918 | +0.05(+0.17%) |
Mar 15, 2024 | 28.55 | 28.55 | 28.41 | 28.47 | 93,780 | -0.12(-0.42%) |
Mar 14, 2024 | 28.79 | 28.79 | 28.48 | 28.59 | 103,666 | -0.09(-0.31%) |
Mar 13, 2024 | 28.73 | 28.74 | 28.61 | 28.68 | 68,540 | +0.04(+0.14%) |
Mar 12, 2024 | 28.74 | 28.74 | 28.47 | 28.64 | 101,684 | +0.09(+0.31%) |
Mar 11, 2024 | 28.62 | 28.62 | 28.41 | 28.55 | 90,946 | -0.07(-0.24%) |
Mar 08, 2024 | 28.83 | 28.86 | 28.58 | 28.62 | 147,004 | -0.17(-0.59%) |
Mar 07, 2024 | 28.76 | 28.80 | 28.68 | 28.79 | 140,338 | +0.26(+0.91%) |
Mar 06, 2024 | 28.69 | 28.69 | 28.48 | 28.53 | 257,210 | +0.12(+0.42%) |
Mar 05, 2024 | 28.57 | 28.57 | 28.32 | 28.41 | 123,884 | -0.15(-0.52%) |
Mar 04, 2024 | 28.61 | 28.63 | 28.55 | 28.56 | 110,319 | -0.02(-0.07%) |
Mar 01, 2024 | 28.39 | 28.59 | 28.29 | 28.58 | 158,654 | +0.35(+1.24%) |
Feb 29, 2024 | 28.32 | 28.32 | 28.15 | 28.23 | 186,066 | +0.05(+0.18%) |
Feb 28, 2024 | 28.20 | 28.20 | 28.09 | 28.18 | 120,088 | -0.01(-0.04%) |
Feb 27, 2024 | 28.23 | 28.23 | 28.15 | 28.19 | 168,607 | +0.00(+0.00%) |
Feb 26, 2024 | 28.29 | 28.29 | 28.16 | 28.19 | 107,002 | -0.07(-0.25%) |
Feb 23, 2024 | 28.38 | 28.38 | 28.22 | 28.26 | 144,628 | +0.00(+0.00%) |
Feb 22, 2024 | 28.19 | 28.30 | 28.11 | 28.26 | 445,265 | +0.36(+1.30%) |
Feb 21, 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 65,871 | +0.01(+0.02%) |
Feb 20, 2024 | 27.94 | 27.94 | 27.82 | 27.89 | 138,685 | -0.07(-0.25%) |
Feb 16, 2024 | 28.08 | 28.08 | 27.92 | 27.96 | 126,745 | -0.11(-0.39%) |
Feb 15, 2024 | 27.93 | 28.09 | 27.93 | 28.07 | 73,968 | +0.20(+0.72%) |
Feb 14, 2024 | 27.85 | 27.89 | 27.75 | 27.87 | 122,461 | +0.18(+0.65%) |
Feb 13, 2024 | 27.85 | 27.85 | 27.56 | 27.69 | 318,368 | -0.37(-1.31%) |
Feb 12, 2024 | 28.14 | 28.15 | 28.04 | 28.06 | 132,748 | -0.01(-0.04%) |
Feb 09, 2024 | 28.07 | 28.07 | 27.97 | 28.07 | 129,182 | +0.06(+0.21%) |
Feb 08, 2024 | 27.97 | 28.02 | 27.90 | 28.01 | 95,454 | +0.08(+0.29%) |
Feb 07, 2024 | 27.98 | 27.98 | 27.82 | 27.93 | 129,300 | +0.17(+0.61%) |
Feb 06, 2024 | 27.77 | 27.77 | 27.69 | 27.76 | 86,382 | +0.09(+0.32%) |
Feb 05, 2024 | 27.79 | 27.79 | 27.56 | 27.67 | 133,983 | -0.13(-0.47%) |
Feb 02, 2024 | 27.82 | 27.84 | 27.66 | 27.80 | 119,196 | +0.04(+0.14%) |
Feb 01, 2024 | 27.59 | 27.76 | 27.56 | 27.76 | 132,629 | +0.25(+0.91%) |
Jan 31, 2024 | 27.74 | 27.74 | 27.50 | 27.51 | 108,753 | -0.23(-0.83%) |
Jan 30, 2024 | 27.71 | 27.75 | 27.64 | 27.74 | 105,889 | +0.02(+0.07%) |
Jan 29, 2024 | 27.58 | 27.72 | 27.57 | 27.72 | 69,180 | +0.15(+0.54%) |
Jan 26, 2024 | 27.60 | 27.60 | 27.52 | 27.57 | 87,749 | +0.05(+0.18%) |
Jan 25, 2024 | 27.64 | 27.64 | 27.44 | 27.52 | 93,831 | +0.12(+0.44%) |
Jan 24, 2024 | 27.45 | 27.56 | 27.40 | 27.40 | 131,102 | +0.07(+0.26%) |
Jan 23, 2024 | 27.28 | 27.33 | 27.25 | 27.33 | 389,689 | +0.02(+0.07%) |
Jan 22, 2024 | 27.36 | 27.39 | 27.27 | 27.31 | 1,186,722 | -0.04(-0.15%) |
Jan 19, 2024 | 27.19 | 27.36 | 27.10 | 27.35 | 461,102 | +0.23(+0.85%) |
Jan 18, 2024 | 27.04 | 27.12 | 26.93 | 27.12 | 85,541 | +0.18(+0.65%) |
Jan 17, 2024 | 26.95 | 26.98 | 26.86 | 26.95 | 83,335 | -0.14(-0.50%) |
Jan 16, 2024 | 27.23 | 27.17 | 27.01 | 27.08 | 91,105 | -0.16(-0.59%) |
Jan 12, 2024 | 27.33 | 27.33 | 27.16 | 27.24 | 108,792 | +0.04(+0.15%) |
Jan 11, 2024 | 27.16 | 27.20 | 26.97 | 27.20 | 47,832 | +0.08(+0.29%) |
Jan 10, 2024 | 27.06 | 27.15 | 27.05 | 27.12 | 86,109 | +0.08(+0.29%) |
Jan 09, 2024 | 27.21 | 27.21 | 26.95 | 27.04 | 152,835 | -0.06(-0.22%) |
Jan 08, 2024 | 26.96 | 27.10 | 26.88 | 27.10 | 87,394 | +0.20(+0.74%) |
Jan 05, 2024 | 26.99 | 27.03 | 26.83 | 26.90 | 122,321 | +0.00(+0.00%) |
Jan 04, 2024 | 26.83 | 27.05 | 26.83 | 26.90 | 89,901 | -0.05(-0.18%) |
Jan 03, 2024 | 27.00 | 27.03 | 26.86 | 26.95 | 52,370 | -0.14(-0.51%) |