Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.89 | 30.01 | 29.81 | 30.01 | 140,263 | +0.17(+0.57%) |
Mar 27, 2024 | 29.74 | 29.86 | 29.66 | 29.84 | 38,546 | +0.15(+0.51%) |
Mar 26, 2024 | 29.72 | 29.81 | 29.68 | 29.69 | 49,549 | -0.03(-0.10%) |
Mar 25, 2024 | 29.76 | 29.79 | 29.65 | 29.72 | 187,963 | -0.01(-0.03%) |
Mar 22, 2024 | 29.79 | 29.81 | 29.68 | 29.73 | 138,543 | +0.03(+0.10%) |
Mar 21, 2024 | 29.69 | 30.14 | 29.69 | 29.70 | 95,614 | +0.05(+0.17%) |
Mar 20, 2024 | 29.44 | 29.68 | 29.39 | 29.65 | 47,082 | +0.29(+0.99%) |
Mar 19, 2024 | 29.29 | 29.43 | 29.16 | 29.36 | 67,150 | +0.07(+0.24%) |
Mar 18, 2024 | 29.39 | 29.45 | 29.29 | 29.29 | 76,890 | +0.17(+0.58%) |
Mar 15, 2024 | 29.25 | 29.26 | 29.08 | 29.12 | 97,264 | -0.15(-0.51%) |
Mar 14, 2024 | 29.43 | 29.43 | 29.20 | 29.27 | 75,456 | -0.02(-0.07%) |
Mar 13, 2024 | 29.37 | 29.41 | 29.29 | 29.29 | 104,652 | -0.08(-0.27%) |
Mar 12, 2024 | 29.26 | 29.39 | 29.15 | 29.37 | 63,821 | +0.27(+0.93%) |
Mar 11, 2024 | 29.10 | 29.12 | 28.95 | 29.10 | 37,664 | -0.03(-0.10%) |
Mar 08, 2024 | 29.43 | 29.43 | 29.06 | 29.13 | 143,522 | -0.13(-0.44%) |
Mar 07, 2024 | 29.20 | 29.28 | 29.10 | 29.26 | 88,148 | +0.24(+0.83%) |
Mar 06, 2024 | 29.10 | 29.13 | 28.97 | 29.02 | 89,200 | +0.11(+0.38%) |
Mar 05, 2024 | 29.09 | 29.09 | 28.77 | 28.91 | 57,814 | -0.24(-0.82%) |
Mar 04, 2024 | 29.15 | 29.19 | 29.06 | 29.15 | 102,200 | -0.01(-0.03%) |
Mar 01, 2024 | 29.04 | 29.21 | 29.04 | 29.16 | 127,920 | +0.14(+0.48%) |
Feb 29, 2024 | 28.99 | 29.04 | 28.91 | 29.02 | 51,352 | +0.12(+0.42%) |
Feb 28, 2024 | 28.90 | 28.91 | 28.83 | 28.90 | 22,973 | -0.01(-0.03%) |
Feb 27, 2024 | 28.85 | 28.92 | 28.83 | 28.91 | 27,697 | +0.05(+0.17%) |
Feb 26, 2024 | 29.41 | 29.41 | 28.84 | 28.86 | 24,532 | -0.04(-0.15%) |
Feb 23, 2024 | 28.97 | 29.23 | 28.84 | 28.90 | 21,914 | +0.04(+0.13%) |
Feb 22, 2024 | 28.72 | 28.91 | 28.67 | 28.87 | 25,084 | +0.49(+1.72%) |
Feb 21, 2024 | 28.34 | 28.44 | 28.26 | 28.38 | 47,345 | +0.01(+0.04%) |
Feb 20, 2024 | 28.52 | 28.52 | 28.32 | 28.37 | 41,543 | -0.17(-0.60%) |
Feb 16, 2024 | 28.65 | 28.72 | 28.54 | 28.54 | 190,576 | -0.14(-0.49%) |
Feb 15, 2024 | 28.61 | 28.70 | 28.54 | 28.68 | 22,636 | +0.11(+0.39%) |
Feb 14, 2024 | 28.51 | 28.57 | 28.38 | 28.57 | 23,572 | +0.19(+0.67%) |
Feb 13, 2024 | 28.45 | 28.45 | 28.23 | 28.38 | 18,817 | -0.18(-0.63%) |
Feb 12, 2024 | 28.51 | 28.63 | 28.49 | 28.56 | 31,209 | +0.00(+0.00%) |
Feb 09, 2024 | 28.49 | 28.57 | 28.46 | 28.56 | 12,645 | +0.13(+0.46%) |
Feb 08, 2024 | 28.51 | 28.53 | 28.43 | 28.43 | 26,057 | +0.02(+0.07%) |
Feb 07, 2024 | 28.33 | 28.47 | 28.33 | 28.41 | 508,294 | +0.07(+0.25%) |
Feb 06, 2024 | 28.24 | 28.35 | 28.19 | 28.34 | 47,859 | +0.11(+0.37%) |
Feb 05, 2024 | 28.32 | 28.32 | 28.15 | 28.23 | 29,863 | +0.02(+0.05%) |
Feb 02, 2024 | 28.13 | 28.31 | 28.06 | 28.22 | 13,589 | +0.22(+0.79%) |
Feb 01, 2024 | 27.94 | 28.08 | 27.89 | 28.00 | 18,746 | +0.19(+0.68%) |
Jan 31, 2024 | 27.96 | 27.98 | 27.77 | 27.81 | 33,315 | -0.21(-0.75%) |
Jan 30, 2024 | 28.03 | 28.04 | 27.95 | 28.02 | 17,635 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 28.03 | 27.83 | 27.94 | 14,350 | +0.04(+0.14%) |
Jan 26, 2024 | 27.89 | 27.90 | 27.83 | 27.90 | 23,399 | +0.02(+0.07%) |
Jan 25, 2024 | 27.90 | 27.90 | 27.81 | 27.88 | 30,540 | +0.07(+0.26%) |
Jan 24, 2024 | 27.75 | 27.88 | 27.75 | 27.81 | 42,522 | +0.01(+0.03%) |
Jan 23, 2024 | 27.70 | 27.81 | 27.70 | 27.80 | 28,747 | +0.10(+0.36%) |
Jan 22, 2024 | 27.80 | 27.80 | 27.69 | 27.70 | 39,324 | -0.02(-0.07%) |
Jan 19, 2024 | 27.53 | 27.72 | 27.53 | 27.72 | 22,115 | +0.22(+0.80%) |
Jan 18, 2024 | 27.38 | 27.50 | 27.29 | 27.50 | 27,488 | +0.20(+0.73%) |
Jan 17, 2024 | 27.20 | 27.31 | 27.17 | 27.30 | 27,161 | -0.09(-0.32%) |
Jan 16, 2024 | 27.33 | 27.45 | 27.27 | 27.39 | 52,540 | -0.04(-0.15%) |
Jan 12, 2024 | 27.50 | 27.50 | 27.35 | 27.43 | 9,873 | -0.02(-0.07%) |
Jan 11, 2024 | 27.29 | 27.45 | 27.25 | 27.45 | 264,108 | +0.08(+0.29%) |
Jan 10, 2024 | 27.36 | 27.45 | 27.30 | 27.37 | 184,185 | +0.07(+0.26%) |
Jan 09, 2024 | 27.23 | 27.37 | 27.18 | 27.30 | 20,980 | -0.03(-0.11%) |
Jan 08, 2024 | 26.98 | 27.33 | 26.98 | 27.33 | 25,771 | +0.35(+1.31%) |
Jan 05, 2024 | 27.07 | 27.11 | 26.94 | 26.98 | 174,928 | +0.07(+0.24%) |
Jan 04, 2024 | 27.04 | 27.13 | 26.91 | 26.91 | 28,341 | -0.06(-0.22%) |
Jan 03, 2024 | 27.09 | 27.25 | 26.97 | 26.97 | 71,615 | -0.26(-0.95%) |