Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.02 | 29.03 | 28.98 | 29.01 | 36,253 | -0.10(-0.34%) |
Mar 27, 2024 | 29.09 | 29.11 | 29.02 | 29.11 | 113,805 | +0.13(+0.44%) |
Mar 26, 2024 | 29.03 | 29.05 | 28.97 | 28.98 | 80,941 | +0.09(+0.31%) |
Mar 25, 2024 | 28.93 | 28.96 | 28.88 | 28.89 | 70,541 | -0.11(-0.38%) |
Mar 22, 2024 | 29.10 | 29.10 | 28.96 | 29.00 | 94,727 | -0.13(-0.44%) |
Mar 21, 2024 | 29.21 | 29.21 | 29.12 | 29.13 | 101,555 | -0.06(-0.22%) |
Mar 20, 2024 | 28.87 | 29.20 | 28.87 | 29.19 | 82,402 | +0.29(+1.00%) |
Mar 19, 2024 | 28.89 | 28.97 | 28.82 | 28.90 | 55,660 | -0.03(-0.10%) |
Mar 18, 2024 | 29.01 | 29.01 | 28.90 | 28.93 | 52,705 | +0.01(+0.03%) |
Mar 15, 2024 | 29.00 | 29.00 | 28.84 | 28.92 | 66,227 | -0.10(-0.34%) |
Mar 14, 2024 | 29.24 | 29.24 | 28.89 | 29.02 | 234,154 | -0.18(-0.60%) |
Mar 13, 2024 | 29.22 | 29.26 | 29.15 | 29.20 | 54,887 | +0.05(+0.16%) |
Mar 12, 2024 | 28.95 | 29.15 | 28.84 | 29.15 | 29,686 | +0.31(+1.07%) |
Mar 11, 2024 | 28.90 | 28.90 | 28.75 | 28.84 | 21,219 | -0.14(-0.50%) |
Mar 08, 2024 | 29.22 | 29.22 | 28.93 | 28.98 | 40,559 | -0.12(-0.42%) |
Mar 07, 2024 | 28.94 | 29.15 | 28.94 | 29.11 | 114,721 | +0.35(+1.20%) |
Mar 06, 2024 | 28.75 | 28.85 | 28.69 | 28.76 | 63,294 | +0.30(+1.05%) |
Mar 05, 2024 | 28.61 | 28.61 | 28.38 | 28.46 | 28,806 | -0.14(-0.49%) |
Mar 04, 2024 | 28.59 | 28.64 | 28.55 | 28.60 | 26,048 | +0.06(+0.22%) |
Mar 01, 2024 | 28.34 | 28.57 | 28.31 | 28.54 | 27,850 | +0.30(+1.06%) |
Feb 29, 2024 | 28.30 | 28.31 | 28.11 | 28.24 | 235,433 | -0.04(-0.13%) |
Feb 28, 2024 | 28.36 | 28.36 | 28.24 | 28.28 | 38,132 | -0.25(-0.87%) |
Feb 27, 2024 | 28.51 | 28.55 | 28.50 | 28.52 | 17,185 | +0.01(+0.04%) |
Feb 26, 2024 | 28.54 | 28.54 | 28.47 | 28.51 | 17,093 | +0.03(+0.12%) |
Feb 23, 2024 | 28.53 | 28.53 | 28.45 | 28.48 | 14,951 | -0.01(-0.04%) |
Feb 22, 2024 | 28.37 | 28.50 | 28.35 | 28.49 | 73,733 | +0.35(+1.24%) |
Feb 21, 2024 | 28.05 | 28.14 | 28.00 | 28.14 | 17,522 | +0.05(+0.18%) |
Feb 20, 2024 | 28.11 | 28.26 | 28.01 | 28.09 | 32,916 | +0.08(+0.29%) |
Feb 16, 2024 | 27.92 | 28.12 | 27.92 | 28.01 | 20,331 | +0.07(+0.24%) |
Feb 15, 2024 | 27.88 | 27.95 | 27.83 | 27.94 | 10,206 | +0.24(+0.87%) |
Feb 14, 2024 | 27.54 | 27.70 | 27.52 | 27.70 | 7,904 | +0.41(+1.52%) |
Feb 13, 2024 | 27.39 | 27.43 | 27.21 | 27.29 | 18,154 | -0.43(-1.57%) |
Feb 12, 2024 | 27.75 | 27.81 | 27.69 | 27.72 | 14,961 | -0.03(-0.11%) |
Feb 09, 2024 | 27.60 | 27.76 | 27.60 | 27.75 | 76,669 | +0.17(+0.63%) |
Feb 08, 2024 | 27.56 | 27.60 | 27.53 | 27.58 | 24,629 | -0.00(-0.01%) |
Feb 07, 2024 | 27.57 | 27.62 | 27.55 | 27.58 | 8,516 | +0.01(+0.04%) |
Feb 06, 2024 | 27.43 | 27.57 | 27.41 | 27.57 | 19,516 | +0.14(+0.51%) |
Feb 05, 2024 | 27.40 | 27.45 | 27.26 | 27.43 | 26,126 | -0.11(-0.40%) |
Feb 02, 2024 | 27.55 | 27.55 | 27.41 | 27.54 | 13,409 | -0.21(-0.76%) |
Feb 01, 2024 | 27.58 | 27.76 | 27.52 | 27.75 | 26,262 | +0.38(+1.41%) |
Jan 31, 2024 | 27.66 | 27.66 | 27.36 | 27.36 | 18,562 | -0.19(-0.67%) |
Jan 30, 2024 | 27.58 | 27.58 | 27.49 | 27.55 | 26,954 | -0.08(-0.29%) |
Jan 29, 2024 | 27.47 | 27.63 | 27.42 | 27.63 | 31,325 | +0.12(+0.44%) |
Jan 26, 2024 | 27.55 | 27.55 | 27.48 | 27.51 | 55,672 | +0.14(+0.50%) |
Jan 25, 2024 | 27.35 | 27.38 | 27.29 | 27.37 | 12,238 | +0.07(+0.27%) |
Jan 24, 2024 | 27.36 | 27.45 | 27.30 | 27.30 | 17,856 | +0.18(+0.66%) |
Jan 23, 2024 | 27.02 | 27.12 | 26.98 | 27.12 | 22,941 | -0.09(-0.33%) |
Jan 22, 2024 | 27.25 | 27.26 | 27.16 | 27.21 | 46,330 | +0.04(+0.15%) |
Jan 19, 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 71,496 | +0.08(+0.30%) |
Jan 18, 2024 | 26.95 | 27.10 | 26.91 | 27.09 | 27,246 | +0.30(+1.12%) |
Jan 17, 2024 | 26.69 | 26.79 | 26.61 | 26.79 | 14,310 | -0.28(-1.03%) |
Jan 16, 2024 | 27.26 | 27.26 | 27.02 | 27.07 | 45,504 | -0.49(-1.78%) |
Jan 12, 2024 | 27.58 | 27.58 | 27.50 | 27.56 | 20,143 | +0.22(+0.79%) |
Jan 11, 2024 | 27.43 | 27.43 | 27.13 | 27.34 | 7,425 | +0.00(+0.01%) |
Jan 10, 2024 | 27.38 | 27.38 | 27.23 | 27.34 | 34,554 | +0.23(+0.86%) |
Jan 09, 2024 | 27.07 | 27.15 | 27.05 | 27.11 | 19,025 | -0.14(-0.53%) |
Jan 08, 2024 | 27.04 | 27.25 | 27.04 | 27.25 | 543,396 | +0.32(+1.19%) |
Jan 05, 2024 | 27.09 | 27.12 | 26.91 | 26.93 | 25,609 | -0.10(-0.37%) |
Jan 04, 2024 | 26.99 | 27.12 | 26.99 | 27.03 | 111,837 | +0.01(+0.04%) |
Jan 03, 2024 | 27.02 | 27.05 | 26.89 | 27.02 | 35,337 | -0.22(-0.81%) |