Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 76,070 | +0.13(+0.44%) |
Mar 27, 2024 | 30.63 | 30.79 | 30.58 | 30.79 | 24,006 | +0.38(+1.25%) |
Mar 26, 2024 | 30.44 | 30.50 | 30.41 | 30.41 | 29,574 | +0.00(+0.01%) |
Mar 25, 2024 | 30.44 | 30.46 | 30.41 | 30.41 | 25,318 | +0.01(+0.04%) |
Mar 22, 2024 | 30.50 | 30.50 | 30.36 | 30.39 | 30,079 | -0.09(-0.28%) |
Mar 21, 2024 | 30.41 | 30.48 | 30.39 | 30.48 | 19,001 | +0.26(+0.87%) |
Mar 20, 2024 | 30.02 | 30.22 | 29.99 | 30.22 | 21,829 | +0.24(+0.80%) |
Mar 19, 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 43,435 | +0.13(+0.42%) |
Mar 18, 2024 | 29.85 | 29.88 | 29.82 | 29.85 | 7,963 | +0.11(+0.37%) |
Mar 15, 2024 | 29.56 | 29.79 | 29.56 | 29.74 | 31,166 | -0.01(-0.03%) |
Mar 14, 2024 | 29.70 | 29.76 | 29.61 | 29.75 | 27,669 | -0.13(-0.44%) |
Mar 13, 2024 | 29.92 | 29.99 | 29.88 | 29.88 | 35,055 | +0.02(+0.05%) |
Mar 12, 2024 | 29.86 | 29.86 | 29.75 | 29.86 | 38,706 | +0.10(+0.35%) |
Mar 11, 2024 | 29.65 | 29.77 | 29.56 | 29.76 | 35,513 | +0.09(+0.31%) |
Mar 08, 2024 | 29.72 | 29.75 | 29.67 | 29.67 | 24,019 | +0.03(+0.12%) |
Mar 07, 2024 | 29.64 | 29.64 | 29.59 | 29.63 | 30,192 | +0.18(+0.62%) |
Mar 06, 2024 | 29.41 | 29.57 | 29.41 | 29.45 | 22,401 | +0.12(+0.41%) |
Mar 05, 2024 | 29.43 | 29.46 | 29.33 | 29.33 | 31,116 | -0.04(-0.14%) |
Mar 04, 2024 | 29.35 | 29.41 | 29.35 | 29.37 | 25,873 | +0.00(+0.00%) |
Mar 01, 2024 | 29.26 | 29.42 | 29.26 | 29.37 | 41,812 | +0.08(+0.27%) |
Feb 29, 2024 | 29.17 | 29.29 | 29.13 | 29.29 | 64,867 | +0.16(+0.56%) |
Feb 28, 2024 | 29.23 | 29.25 | 29.13 | 29.13 | 38,866 | -0.11(-0.39%) |
Feb 27, 2024 | 29.18 | 29.24 | 29.16 | 29.24 | 52,359 | +0.12(+0.41%) |
Feb 26, 2024 | 29.28 | 29.28 | 29.11 | 29.12 | 39,612 | -0.09(-0.31%) |
Feb 23, 2024 | 29.24 | 29.24 | 29.20 | 29.21 | 40,347 | +0.12(+0.41%) |
Feb 22, 2024 | 28.99 | 29.09 | 28.97 | 29.09 | 29,641 | +0.27(+0.92%) |
Feb 21, 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 33,900 | +0.13(+0.44%) |
Feb 20, 2024 | 28.78 | 28.80 | 28.70 | 28.70 | 20,169 | -0.10(-0.35%) |
Feb 16, 2024 | 28.86 | 28.89 | 28.80 | 28.80 | 39,459 | -0.05(-0.18%) |
Feb 15, 2024 | 28.76 | 28.91 | 28.73 | 28.85 | 46,792 | +0.34(+1.19%) |
Feb 14, 2024 | 28.44 | 28.51 | 28.38 | 28.51 | 29,715 | +0.26(+0.92%) |
Feb 13, 2024 | 28.32 | 28.50 | 28.16 | 28.25 | 30,196 | -0.33(-1.16%) |
Feb 12, 2024 | 28.40 | 28.64 | 28.38 | 28.58 | 28,336 | +0.21(+0.73%) |
Feb 09, 2024 | 28.30 | 28.38 | 28.29 | 28.38 | 28,650 | +0.14(+0.48%) |
Feb 08, 2024 | 28.34 | 28.34 | 28.15 | 28.24 | 23,848 | -0.17(-0.60%) |
Feb 07, 2024 | 28.38 | 28.42 | 28.37 | 28.41 | 28,551 | +0.12(+0.42%) |
Feb 06, 2024 | 28.25 | 28.31 | 28.25 | 28.29 | 29,129 | +0.08(+0.28%) |
Feb 05, 2024 | 28.12 | 28.21 | 28.12 | 28.21 | 31,911 | -0.12(-0.42%) |
Feb 02, 2024 | 28.41 | 28.45 | 28.28 | 28.33 | 33,539 | -0.01(-0.04%) |
Feb 01, 2024 | 28.37 | 28.37 | 28.10 | 28.34 | 44,849 | +0.19(+0.67%) |
Jan 31, 2024 | 28.38 | 28.47 | 28.15 | 28.15 | 43,470 | -0.30(-1.04%) |
Jan 30, 2024 | 28.35 | 28.46 | 28.32 | 28.45 | 35,272 | +0.14(+0.50%) |
Jan 29, 2024 | 28.19 | 28.30 | 28.16 | 28.30 | 12,704 | +0.05(+0.19%) |
Jan 26, 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 70,931 | +0.08(+0.28%) |
Jan 25, 2024 | 28.07 | 28.17 | 28.07 | 28.17 | 1,637 | +0.23(+0.81%) |
Jan 24, 2024 | 28.04 | 28.09 | 27.94 | 27.94 | 11,642 | +0.07(+0.25%) |
Jan 23, 2024 | 27.87 | 27.88 | 27.78 | 27.88 | 57,360 | +0.03(+0.09%) |
Jan 22, 2024 | 27.91 | 27.94 | 27.85 | 27.85 | 47,684 | +0.15(+0.56%) |
Jan 19, 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 22,154 | +0.29(+1.04%) |
Jan 18, 2024 | 27.27 | 27.41 | 27.23 | 27.41 | 40,053 | +0.11(+0.40%) |
Jan 17, 2024 | 27.41 | 27.42 | 27.29 | 27.30 | 35,645 | -0.16(-0.58%) |
Jan 16, 2024 | 27.53 | 27.54 | 27.43 | 27.46 | 42,816 | -0.24(-0.85%) |
Jan 12, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 25,294 | -0.02(-0.09%) |
Jan 11, 2024 | 27.59 | 27.72 | 27.56 | 27.72 | 30,025 | -0.02(-0.07%) |
Jan 10, 2024 | 27.74 | 27.74 | 27.62 | 27.74 | 34,981 | +0.05(+0.18%) |
Jan 09, 2024 | 27.78 | 27.78 | 27.64 | 27.69 | 77,853 | -0.21(-0.75%) |
Jan 08, 2024 | 27.71 | 27.90 | 27.71 | 27.90 | 43,971 | +0.16(+0.58%) |
Jan 05, 2024 | 27.81 | 27.84 | 27.68 | 27.74 | 311,130 | +0.16(+0.58%) |
Jan 04, 2024 | 27.79 | 27.79 | 27.58 | 27.58 | 28,884 | -0.10(-0.36%) |
Jan 03, 2024 | 27.67 | 27.84 | 27.67 | 27.68 | 100,320 | -0.11(-0.40%) |