Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.26 | 31.45 | 31.26 | 31.45 | 350 | +0.19(+0.59%) |
Mar 27, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 733 | +0.43(+1.38%) |
Mar 26, 2024 | 30.96 | 30.96 | 30.84 | 30.84 | 234 | -0.10(-0.33%) |
Mar 25, 2024 | 30.84 | 30.94 | 30.84 | 30.94 | 374 | +0.02(+0.07%) |
Mar 22, 2024 | 30.90 | 30.92 | 30.90 | 30.92 | 317 | -0.17(-0.53%) |
Mar 21, 2024 | 31.05 | 31.18 | 31.01 | 31.08 | 657 | +0.27(+0.87%) |
Mar 20, 2024 | 30.53 | 30.81 | 30.53 | 30.81 | 896 | +0.35(+1.14%) |
Mar 19, 2024 | 30.20 | 30.47 | 30.20 | 30.47 | 170 | +0.30(+1.01%) |
Mar 18, 2024 | 30.18 | 30.26 | 30.16 | 30.16 | 1,224 | -0.01(-0.02%) |
Mar 15, 2024 | 30.20 | 30.20 | 30.17 | 30.17 | 239 | +0.14(+0.46%) |
Mar 14, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 75 | -0.20(-0.68%) |
Mar 13, 2024 | 30.26 | 30.30 | 30.23 | 30.23 | 698 | +0.24(+0.80%) |
Mar 12, 2024 | 29.96 | 29.99 | 29.96 | 29.99 | 203 | +0.14(+0.45%) |
Mar 11, 2024 | 29.79 | 29.86 | 29.74 | 29.86 | 688 | +0.07(+0.23%) |
Mar 08, 2024 | 29.92 | 29.92 | 29.79 | 29.79 | 727 | -0.02(-0.08%) |
Mar 07, 2024 | 29.79 | 29.81 | 29.75 | 29.81 | 1,059 | +0.29(+1.00%) |
Mar 06, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 460 | +0.16(+0.54%) |
Mar 05, 2024 | 29.27 | 29.36 | 29.27 | 29.36 | 203 | -0.04(-0.14%) |
Mar 04, 2024 | 29.64 | 29.66 | 29.41 | 29.41 | 590 | -0.15(-0.50%) |
Mar 01, 2024 | 29.48 | 29.55 | 29.48 | 29.55 | 462 | +0.43(+1.48%) |
Feb 29, 2024 | 29.11 | 29.15 | 29.11 | 29.12 | 1,629 | +0.22(+0.76%) |
Feb 28, 2024 | 28.94 | 28.94 | 28.90 | 28.90 | 679 | -0.01(-0.05%) |
Feb 27, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 144 | +0.05(+0.17%) |
Feb 26, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 15,814 | +0.32(+1.13%) |
Feb 21, 2024 | 28.29 | 28.48 | 28.29 | 28.48 | 1,082 | +0.22(+0.77%) |
Feb 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.58 | 28.68 | 28.45 | 28.45 | 1,146 | -0.18(-0.62%) |
Feb 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.11 | 28.21 | 28.11 | 28.18 | 235 | +0.22(+0.78%) |
Feb 13, 2024 | 28.11 | 28.11 | 27.85 | 27.96 | 464 | -0.49(-1.73%) |
Feb 12, 2024 | 28.49 | 28.49 | 28.45 | 28.45 | 312 | +0.29(+1.04%) |
Feb 09, 2024 | 28.21 | 28.23 | 28.09 | 28.16 | 1,668 | -0.08(-0.29%) |
Feb 08, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 235 | +0.06(+0.22%) |
Feb 07, 2024 | 28.22 | 28.22 | 28.05 | 28.18 | 2,881 | +0.16(+0.58%) |
Feb 06, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 171 | -0.10(-0.36%) |
Feb 02, 2024 | 28.24 | 28.24 | 28.03 | 28.03 | 665 | -0.13(-0.46%) |
Feb 01, 2024 | 28.12 | 28.16 | 28.12 | 28.16 | 291 | +0.18(+0.66%) |
Jan 31, 2024 | 28.25 | 28.29 | 27.95 | 27.98 | 2,000 | -0.35(-1.23%) |
Jan 30, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.13 | 28.13 | 28.08 | 28.08 | 295 | -0.01(-0.04%) |
Jan 26, 2024 | 27.93 | 28.09 | 27.93 | 28.09 | 428 | +0.13(+0.47%) |
Jan 25, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.67 | 27.67 | 27.62 | 27.62 | 285 | -0.08(-0.29%) |
Jan 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 195 | -0.15(-0.56%) |
Jan 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.52 | 27.72 | 27.43 | 27.72 | 2,350 | +0.21(+0.75%) |
Jan 18, 2024 | 27.46 | 27.52 | 27.32 | 27.52 | 458 | +0.03(+0.11%) |
Jan 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 80 | -0.22(-0.79%) |
Jan 16, 2024 | 27.64 | 27.76 | 27.64 | 27.70 | 2,507 | -0.31(-1.10%) |
Jan 12, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 337 | -0.02(-0.08%) |
Jan 11, 2024 | 27.92 | 28.03 | 27.84 | 28.03 | 559 | +0.05(+0.18%) |
Jan 10, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.04 | 28.04 | 28.00 | 28.00 | 396 | -0.24(-0.86%) |
Jan 08, 2024 | 27.92 | 28.25 | 27.92 | 28.25 | 682 | +0.24(+0.86%) |
Jan 05, 2024 | 28.07 | 28.07 | 27.92 | 28.01 | 368 | +0.08(+0.30%) |
Jan 04, 2024 | 27.99 | 27.99 | 27.92 | 27.92 | 500 | -0.20(-0.71%) |
Jan 03, 2024 | 28.03 | 28.27 | 28.03 | 28.12 | 411 | -0.10(-0.35%) |