Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.87 | 29.89 | 29.86 | 29.86 | 13,916 | +0.14(+0.46%) |
Mar 27, 2024 | 29.53 | 29.72 | 29.72 | 11,394 | +0.43(+1.47%) | |
Mar 26, 2024 | 29.41 | 29.41 | 29.29 | 29.29 | 14,234 | -0.14(-0.49%) |
Mar 25, 2024 | 29.47 | 29.52 | 29.43 | 29.43 | 9,379 | -0.00(-0.01%) |
Mar 22, 2024 | 29.58 | 29.58 | 29.44 | 29.44 | 11,273 | -0.22(-0.74%) |
Mar 21, 2024 | 29.58 | 29.66 | 29.58 | 29.66 | 7,125 | +0.25(+0.85%) |
Mar 20, 2024 | 29.12 | 29.41 | 29.09 | 29.41 | 10,185 | +0.31(+1.05%) |
Mar 19, 2024 | 28.96 | 29.10 | 28.92 | 29.10 | 17,051 | +0.16(+0.54%) |
Mar 18, 2024 | 29.09 | 29.09 | 28.91 | 28.94 | 1,681 | -0.08(-0.29%) |
Mar 15, 2024 | 29.04 | 29.04 | 29.03 | 29.03 | 10,328 | +0.12(+0.42%) |
Mar 14, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 9,990 | -0.24(-0.83%) |
Mar 13, 2024 | 29.21 | 29.23 | 29.15 | 29.15 | 14,226 | +0.11(+0.38%) |
Mar 12, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 13,954 | +0.09(+0.30%) |
Mar 11, 2024 | 28.82 | 28.95 | 28.82 | 28.95 | 12,446 | -0.04(-0.13%) |
Mar 08, 2024 | 28.89 | 29.07 | 28.89 | 28.99 | 10,298 | +0.14(+0.50%) |
Mar 07, 2024 | 28.86 | 28.89 | 28.80 | 28.84 | 12,281 | +0.22(+0.75%) |
Mar 06, 2024 | 28.55 | 28.66 | 28.55 | 28.63 | 9,722 | +0.12(+0.42%) |
Mar 05, 2024 | 28.65 | 28.65 | 28.51 | 28.51 | 11,629 | -0.21(-0.74%) |
Mar 04, 2024 | 27.61 | 28.79 | 27.61 | 28.72 | 8,821 | -0.01(-0.03%) |
Mar 01, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 15,045 | +0.15(+0.53%) |
Feb 29, 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 13,102 | +0.14(+0.51%) |
Feb 28, 2024 | 28.53 | 28.55 | 28.43 | 28.43 | 16,521 | -0.15(-0.53%) |
Feb 27, 2024 | 28.56 | 28.59 | 28.52 | 28.59 | 22,235 | +0.14(+0.50%) |
Feb 26, 2024 | 28.50 | 28.50 | 28.44 | 28.44 | 7,706 | -0.08(-0.28%) |
Feb 23, 2024 | 28.38 | 28.54 | 28.34 | 28.52 | 31,374 | +0.22(+0.79%) |
Feb 22, 2024 | 28.14 | 28.30 | 28.14 | 28.30 | 10,947 | +0.17(+0.61%) |
Feb 21, 2024 | 28.06 | 28.13 | 28.01 | 28.13 | 10,928 | +0.01(+0.02%) |
Feb 20, 2024 | 28.24 | 28.24 | 28.11 | 28.12 | 7,247 | -0.08(-0.29%) |
Feb 16, 2024 | 28.26 | 28.26 | 28.21 | 28.21 | 15,425 | -0.10(-0.37%) |
Feb 15, 2024 | 28.19 | 28.33 | 28.16 | 28.31 | 18,825 | +0.50(+1.80%) |
Feb 14, 2024 | 27.59 | 27.81 | 27.56 | 27.81 | 11,669 | +0.49(+1.81%) |
Feb 13, 2024 | 27.66 | 27.66 | 27.32 | 27.32 | 10,969 | -0.72(-2.56%) |
Feb 12, 2024 | 27.79 | 28.03 | 27.79 | 28.03 | 11,238 | +0.49(+1.76%) |
Feb 09, 2024 | 27.41 | 27.55 | 27.39 | 27.55 | 10,976 | +0.06(+0.22%) |
Feb 08, 2024 | 27.36 | 27.49 | 27.31 | 27.49 | 10,785 | +0.07(+0.25%) |
Feb 07, 2024 | 27.44 | 27.50 | 27.39 | 27.42 | 13,914 | -0.12(-0.43%) |
Feb 06, 2024 | 27.55 | 27.59 | 27.53 | 27.54 | 10,624 | +0.20(+0.73%) |
Feb 05, 2024 | 27.39 | 27.39 | 27.19 | 27.34 | 12,754 | -0.18(-0.64%) |
Feb 02, 2024 | 27.43 | 27.52 | 27.43 | 27.52 | 11,576 | -0.22(-0.80%) |
Feb 01, 2024 | 27.39 | 27.74 | 27.39 | 27.74 | 18,410 | +0.29(+1.06%) |
Jan 31, 2024 | 27.83 | 27.86 | 27.45 | 27.45 | 14,330 | -0.42(-1.52%) |
Jan 30, 2024 | 27.86 | 27.89 | 27.84 | 27.87 | 12,072 | -0.10(-0.34%) |
Jan 29, 2024 | 27.76 | 27.97 | 27.74 | 27.97 | 4,797 | +0.11(+0.41%) |
Jan 26, 2024 | 27.82 | 27.85 | 27.81 | 27.85 | 27,871 | +0.10(+0.34%) |
Jan 25, 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 458 | +0.26(+0.93%) |
Jan 24, 2024 | 27.71 | 27.71 | 27.49 | 27.50 | 4,804 | -0.11(-0.38%) |
Jan 23, 2024 | 27.59 | 27.67 | 27.54 | 27.61 | 11,701 | -0.04(-0.14%) |
Jan 22, 2024 | 27.66 | 27.66 | 27.57 | 27.65 | 19,979 | +0.27(+0.98%) |
Jan 19, 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 8,918 | +0.13(+0.47%) |
Jan 18, 2024 | 27.05 | 27.25 | 27.00 | 27.25 | 8,863 | +0.15(+0.56%) |
Jan 17, 2024 | 27.14 | 27.14 | 27.10 | 27.10 | 13,809 | -0.15(-0.55%) |
Jan 16, 2024 | 27.30 | 27.30 | 27.22 | 27.25 | 16,016 | -0.29(-1.06%) |
Jan 12, 2024 | 27.54 | 27.55 | 27.54 | 27.54 | 10,494 | -0.01(-0.05%) |
Jan 11, 2024 | 27.39 | 27.55 | 27.39 | 27.55 | 11,348 | -0.08(-0.29%) |
Jan 10, 2024 | 27.52 | 27.68 | 27.49 | 27.63 | 16,050 | +0.07(+0.26%) |
Jan 09, 2024 | 27.52 | 27.62 | 27.52 | 27.56 | 13,669 | -0.22(-0.79%) |
Jan 08, 2024 | 27.75 | 27.78 | 27.69 | 27.78 | 18,106 | +0.29(+1.06%) |
Jan 05, 2024 | 27.53 | 27.53 | 27.40 | 27.49 | 22,918 | +0.13(+0.48%) |
Jan 04, 2024 | 27.42 | 27.42 | 27.36 | 27.36 | 11,837 | -0.03(-0.12%) |
Jan 03, 2024 | 27.60 | 27.62 | 27.39 | 27.39 | 38,496 | -0.47(-1.68%) |