Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.26 | 30.32 | 30.31 | 30.23 | 408,632 | -0.02(-0.07%) |
Mar 27, 2024 | 30.18 | 30.25 | 30.05 | 30.25 | 361,583 | +0.24(+0.80%) |
Mar 26, 2024 | 30.18 | 30.18 | 29.99 | 30.01 | 610,100 | -0.07(-0.23%) |
Mar 25, 2024 | 30.17 | 30.17 | 30.07 | 30.08 | 396,298 | -0.13(-0.43%) |
Mar 22, 2024 | 30.28 | 30.28 | 30.16 | 30.21 | 1,494,513 | -0.01(-0.03%) |
Mar 21, 2024 | 30.34 | 30.34 | 30.21 | 30.22 | 464,425 | +0.08(+0.27%) |
Mar 20, 2024 | 29.97 | 30.14 | 29.88 | 30.14 | 556,746 | +0.19(+0.63%) |
Mar 19, 2024 | 29.74 | 29.95 | 29.70 | 29.95 | 274,377 | +0.18(+0.60%) |
Mar 18, 2024 | 29.82 | 29.90 | 29.73 | 29.77 | 2,566,319 | +0.18(+0.61%) |
Mar 15, 2024 | 29.61 | 29.74 | 29.55 | 29.59 | 401,123 | -0.27(-0.90%) |
Mar 14, 2024 | 29.96 | 29.99 | 29.69 | 29.86 | 519,381 | -0.04(-0.13%) |
Mar 13, 2024 | 29.99 | 29.99 | 29.82 | 29.90 | 350,522 | -0.05(-0.17%) |
Mar 12, 2024 | 29.79 | 29.97 | 29.67 | 29.95 | 400,470 | +0.28(+0.94%) |
Mar 11, 2024 | 29.60 | 29.70 | 29.51 | 29.67 | 339,716 | -0.02(-0.07%) |
Mar 08, 2024 | 29.87 | 30.03 | 29.65 | 29.69 | 882,272 | -0.11(-0.37%) |
Mar 07, 2024 | 29.72 | 29.84 | 29.66 | 29.80 | 339,905 | +0.28(+0.95%) |
Mar 06, 2024 | 29.56 | 29.64 | 29.46 | 29.52 | 616,623 | +0.14(+0.48%) |
Mar 05, 2024 | 29.63 | 29.63 | 29.25 | 29.38 | 456,249 | -0.31(-1.04%) |
Mar 04, 2024 | 29.63 | 29.77 | 29.63 | 29.69 | 417,504 | +0.01(+0.03%) |
Mar 01, 2024 | 29.50 | 29.68 | 29.43 | 29.68 | 502,382 | +0.19(+0.64%) |
Feb 29, 2024 | 29.53 | 29.55 | 29.33 | 29.49 | 3,437,873 | +0.09(+0.31%) |
Feb 28, 2024 | 29.37 | 29.42 | 29.33 | 29.40 | 416,114 | -0.04(-0.14%) |
Feb 27, 2024 | 29.45 | 29.45 | 29.32 | 29.44 | 466,970 | +0.04(+0.14%) |
Feb 26, 2024 | 29.57 | 29.57 | 29.39 | 29.40 | 336,675 | -0.15(-0.51%) |
Feb 23, 2024 | 29.67 | 29.67 | 29.50 | 29.55 | 497,865 | +0.05(+0.17%) |
Feb 22, 2024 | 29.36 | 29.56 | 29.25 | 29.50 | 697,726 | +0.53(+1.83%) |
Feb 21, 2024 | 28.81 | 28.97 | 28.75 | 28.97 | 442,299 | +0.13(+0.45%) |
Feb 20, 2024 | 28.91 | 28.93 | 28.74 | 28.84 | 848,217 | -0.15(-0.52%) |
Feb 16, 2024 | 29.11 | 29.18 | 28.95 | 28.99 | 555,853 | -0.09(-0.31%) |
Feb 15, 2024 | 28.94 | 29.08 | 28.90 | 29.08 | 457,418 | +0.19(+0.66%) |
Feb 14, 2024 | 28.77 | 28.90 | 28.64 | 28.89 | 491,611 | +0.32(+1.12%) |
Feb 13, 2024 | 28.67 | 28.67 | 28.37 | 28.57 | 332,763 | -0.40(-1.38%) |
Feb 12, 2024 | 29.05 | 29.09 | 28.92 | 28.97 | 490,344 | -0.05(-0.17%) |
Feb 09, 2024 | 28.85 | 29.03 | 28.83 | 29.02 | 461,286 | +0.21(+0.73%) |
Feb 08, 2024 | 28.82 | 28.82 | 28.72 | 28.81 | 360,110 | +0.02(+0.07%) |
Feb 07, 2024 | 28.69 | 28.80 | 28.63 | 28.79 | 509,575 | +0.25(+0.88%) |
Feb 06, 2024 | 28.51 | 28.54 | 28.38 | 28.54 | 398,097 | +0.14(+0.49%) |
Feb 05, 2024 | 28.51 | 28.51 | 28.32 | 28.40 | 484,228 | -0.13(-0.46%) |
Feb 02, 2024 | 28.39 | 28.62 | 28.30 | 28.53 | 566,824 | +0.21(+0.74%) |
Feb 01, 2024 | 28.04 | 28.32 | 27.99 | 28.32 | 503,815 | +0.38(+1.36%) |
Jan 31, 2024 | 28.27 | 28.30 | 27.93 | 27.94 | 574,195 | -0.41(-1.45%) |
Jan 30, 2024 | 28.36 | 28.39 | 28.29 | 28.35 | 395,632 | +0.00(+0.00%) |
Jan 29, 2024 | 28.15 | 28.35 | 28.09 | 28.35 | 315,635 | +0.25(+0.89%) |
Jan 26, 2024 | 28.14 | 28.20 | 28.06 | 28.10 | 316,748 | -0.04(-0.14%) |
Jan 25, 2024 | 28.06 | 28.14 | 28.00 | 28.14 | 491,032 | +0.14(+0.50%) |
Jan 24, 2024 | 28.23 | 28.23 | 27.97 | 28.00 | 398,410 | -0.07(-0.25%) |
Jan 23, 2024 | 28.01 | 28.07 | 27.93 | 28.07 | 631,513 | +0.11(+0.39%) |
Jan 22, 2024 | 28.02 | 28.03 | 27.91 | 27.96 | 341,359 | +0.07(+0.25%) |
Jan 19, 2024 | 27.71 | 27.89 | 27.60 | 27.89 | 699,458 | +0.30(+1.09%) |
Jan 18, 2024 | 27.47 | 27.61 | 27.39 | 27.59 | 248,990 | +0.22(+0.80%) |
Jan 17, 2024 | 27.34 | 27.42 | 27.24 | 27.37 | 270,096 | -0.11(-0.40%) |
Jan 16, 2024 | 27.56 | 27.60 | 27.41 | 27.48 | 413,916 | -0.15(-0.54%) |
Jan 12, 2024 | 27.68 | 27.70 | 27.54 | 27.63 | 434,501 | +0.06(+0.22%) |
Jan 11, 2024 | 27.65 | 27.69 | 27.35 | 27.57 | 338,575 | -0.03(-0.11%) |
Jan 10, 2024 | 27.42 | 27.63 | 27.42 | 27.60 | 525,801 | +0.17(+0.62%) |
Jan 09, 2024 | 27.36 | 27.50 | 27.31 | 27.43 | 250,421 | -0.02(-0.07%) |
Jan 08, 2024 | 27.12 | 27.45 | 27.10 | 27.45 | 222,957 | +0.38(+1.40%) |
Jan 05, 2024 | 27.10 | 27.19 | 26.97 | 27.07 | 319,913 | -0.01(-0.04%) |
Jan 04, 2024 | 27.13 | 27.28 | 27.07 | 27.08 | 294,735 | -0.10(-0.37%) |
Jan 03, 2024 | 27.29 | 27.31 | 27.15 | 27.18 | 328,360 | -0.22(-0.80%) |