Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 78,291 | +0.02(+0.07%) |
Mar 27, 2024 | 29.19 | 29.28 | 29.19 | 29.28 | 32,961 | +0.10(+0.34%) |
Mar 26, 2024 | 29.19 | 29.20 | 29.15 | 29.18 | 102,627 | +0.01(+0.02%) |
Mar 25, 2024 | 29.24 | 29.24 | 29.15 | 29.17 | 24,568 | -0.05(-0.16%) |
Mar 22, 2024 | 29.24 | 29.24 | 29.18 | 29.22 | 22,938 | +0.08(+0.27%) |
Mar 21, 2024 | 29.14 | 29.16 | 29.11 | 29.14 | 28,178 | +0.04(+0.14%) |
Mar 20, 2024 | 29.09 | 29.11 | 29.01 | 29.10 | 55,783 | +0.03(+0.10%) |
Mar 19, 2024 | 29.07 | 29.08 | 29.04 | 29.07 | 26,823 | +0.06(+0.21%) |
Mar 18, 2024 | 29.08 | 29.08 | 29.00 | 29.01 | 25,916 | -0.05(-0.17%) |
Mar 15, 2024 | 29.03 | 29.06 | 28.98 | 29.06 | 43,441 | +0.04(+0.16%) |
Mar 14, 2024 | 29.02 | 29.04 | 29.01 | 29.02 | 14,376 | -0.00(-0.02%) |
Mar 13, 2024 | 29.04 | 29.04 | 28.99 | 29.02 | 68,400 | +0.00(+0.00%) |
Mar 12, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 43,049 | +0.02(+0.07%) |
Mar 11, 2024 | 29.00 | 29.00 | 28.98 | 29.00 | 34,641 | +0.02(+0.07%) |
Mar 08, 2024 | 28.99 | 29.00 | 28.96 | 28.98 | 64,002 | +0.00(+0.00%) |
Mar 07, 2024 | 29.00 | 29.08 | 28.96 | 28.98 | 66,518 | +0.01(+0.03%) |
Mar 06, 2024 | 28.93 | 28.98 | 28.93 | 28.97 | 31,630 | +0.03(+0.10%) |
Mar 05, 2024 | 28.98 | 28.98 | 28.92 | 28.94 | 66,747 | +0.03(+0.10%) |
Mar 04, 2024 | 28.93 | 28.93 | 28.88 | 28.91 | 104,184 | -0.49(-1.67%) |
Mar 01, 2024 | 29.30 | 29.40 | 29.26 | 29.40 | 157,890 | +0.07(+0.24%) |
Feb 29, 2024 | 29.33 | 29.36 | 29.31 | 29.33 | 46,961 | +0.03(+0.10%) |
Feb 28, 2024 | 29.23 | 29.30 | 29.23 | 29.30 | 99,332 | +0.02(+0.07%) |
Feb 27, 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 25,893 | +0.00(+0.02%) |
Feb 26, 2024 | 29.35 | 29.35 | 29.25 | 29.28 | 51,950 | -0.04(-0.15%) |
Feb 23, 2024 | 29.26 | 29.32 | 29.26 | 29.32 | 23,082 | +0.05(+0.17%) |
Feb 22, 2024 | 29.21 | 29.28 | 29.21 | 29.27 | 51,468 | +0.06(+0.21%) |
Feb 21, 2024 | 29.25 | 29.26 | 29.20 | 29.21 | 74,808 | -0.05(-0.17%) |
Feb 20, 2024 | 29.28 | 29.28 | 29.20 | 29.26 | 86,173 | +0.09(+0.29%) |
Feb 16, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 27,522 | -0.09(-0.29%) |
Feb 15, 2024 | 29.25 | 29.29 | 29.18 | 29.26 | 148,049 | +0.16(+0.55%) |
Feb 14, 2024 | 29.05 | 29.11 | 29.01 | 29.10 | 216,681 | +0.09(+0.31%) |
Feb 13, 2024 | 29.12 | 29.12 | 28.99 | 29.01 | 45,178 | -0.27(-0.94%) |
Feb 12, 2024 | 29.25 | 29.30 | 29.20 | 29.28 | 30,160 | +0.03(+0.12%) |
Feb 09, 2024 | 29.18 | 29.26 | 29.18 | 29.25 | 115,391 | -0.01(-0.03%) |
Feb 08, 2024 | 29.36 | 29.36 | 29.24 | 29.26 | 53,482 | -0.08(-0.27%) |
Feb 07, 2024 | 29.33 | 29.43 | 29.32 | 29.34 | 40,596 | -0.03(-0.10%) |
Feb 06, 2024 | 29.25 | 29.38 | 29.25 | 29.37 | 21,547 | +0.10(+0.34%) |
Feb 05, 2024 | 29.32 | 29.32 | 29.24 | 29.27 | 60,617 | -0.13(-0.44%) |
Feb 02, 2024 | 29.40 | 29.40 | 29.34 | 29.40 | 32,039 | -0.42(-1.42%) |
Feb 01, 2024 | 29.81 | 29.86 | 29.80 | 29.82 | 126,756 | +0.02(+0.05%) |
Jan 31, 2024 | 29.80 | 29.83 | 29.77 | 29.81 | 31,932 | +0.06(+0.20%) |
Jan 30, 2024 | 29.73 | 29.75 | 29.67 | 29.75 | 24,157 | +0.03(+0.12%) |
Jan 29, 2024 | 29.65 | 29.73 | 29.65 | 29.71 | 27,953 | +0.08(+0.29%) |
Jan 26, 2024 | 29.65 | 29.65 | 29.61 | 29.63 | 21,638 | +0.01(+0.03%) |
Jan 25, 2024 | 29.59 | 29.64 | 29.59 | 29.62 | 45,920 | +0.07(+0.25%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.53 | 29.55 | 32,444 | -0.03(-0.12%) |
Jan 23, 2024 | 29.53 | 29.60 | 29.53 | 29.58 | 28,796 | -0.05(-0.17%) |
Jan 22, 2024 | 29.69 | 29.69 | 29.61 | 29.63 | 28,132 | +0.05(+0.17%) |
Jan 19, 2024 | 29.50 | 29.58 | 29.46 | 29.58 | 31,754 | +0.07(+0.24%) |
Jan 18, 2024 | 29.54 | 29.61 | 29.48 | 29.51 | 23,921 | -0.03(-0.11%) |
Jan 17, 2024 | 29.50 | 29.59 | 29.47 | 29.54 | 34,637 | -0.05(-0.18%) |
Jan 16, 2024 | 29.73 | 29.73 | 29.56 | 29.59 | 68,074 | -0.16(-0.54%) |
Jan 12, 2024 | 29.75 | 29.78 | 29.74 | 29.75 | 38,015 | +0.04(+0.12%) |
Jan 11, 2024 | 29.63 | 29.73 | 29.60 | 29.72 | 29,277 | +0.15(+0.51%) |
Jan 10, 2024 | 29.63 | 29.65 | 29.57 | 29.57 | 15,603 | -0.05(-0.17%) |
Jan 09, 2024 | 29.55 | 29.62 | 29.54 | 29.62 | 38,598 | +0.07(+0.24%) |
Jan 08, 2024 | 29.38 | 29.57 | 29.38 | 29.55 | 45,471 | +0.15(+0.51%) |
Jan 05, 2024 | 29.38 | 29.55 | 29.38 | 29.40 | 42,340 | -0.04(-0.14%) |
Jan 04, 2024 | 29.44 | 29.48 | 29.41 | 29.44 | 115,945 | -0.09(-0.30%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.42 | 29.53 | 113,739 | -0.04(-0.15%) |