Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.46 | 30.62 | 30.46 | 30.59 | 791 | +0.11(+0.35%) |
Mar 27, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 58 | +0.27(+0.88%) |
Mar 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 201 | -0.18(-0.59%) |
Mar 25, 2024 | 30.44 | 30.48 | 30.39 | 30.39 | 1,003 | +0.10(+0.32%) |
Mar 22, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 234 | +0.11(+0.37%) |
Mar 21, 2024 | 30.42 | 30.43 | 30.18 | 30.18 | 15,033 | +0.02(+0.08%) |
Mar 20, 2024 | 29.75 | 30.16 | 29.68 | 30.16 | 26,851 | -0.10(-0.32%) |
Mar 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 1,019 | +0.25(+0.83%) |
Mar 18, 2024 | 30.08 | 30.31 | 30.01 | 30.01 | 2,586 | -0.00(-0.01%) |
Mar 15, 2024 | 30.07 | 30.10 | 30.01 | 30.01 | 24,780 | -0.52(-1.69%) |
Mar 14, 2024 | 30.56 | 30.56 | 30.49 | 30.53 | 3,084 | +0.30(+0.98%) |
Mar 13, 2024 | 30.32 | 30.35 | 30.23 | 30.23 | 5,408 | +0.13(+0.43%) |
Mar 12, 2024 | 30.20 | 30.22 | 30.10 | 30.10 | 8,975 | +0.54(+1.83%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.56 | 29.56 | 2,086 | -0.44(-1.47%) |
Mar 08, 2024 | 30.16 | 30.16 | 30.00 | 30.00 | 711 | -0.17(-0.55%) |
Mar 07, 2024 | 30.03 | 30.16 | 30.03 | 30.16 | 306 | +0.42(+1.40%) |
Mar 06, 2024 | 30.04 | 30.04 | 29.74 | 29.75 | 2,697 | -0.05(-0.17%) |
Mar 05, 2024 | 29.78 | 29.80 | 29.78 | 29.80 | 500 | -0.46(-1.52%) |
Mar 04, 2024 | 30.50 | 30.50 | 30.26 | 30.26 | 1,885 | -0.08(-0.27%) |
Mar 01, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 328 | +0.30(+1.01%) |
Feb 29, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 186 | +0.27(+0.89%) |
Feb 28, 2024 | 29.82 | 29.87 | 29.77 | 29.77 | 886 | -0.03(-0.09%) |
Feb 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 729 | -0.01(-0.04%) |
Feb 26, 2024 | 29.84 | 29.84 | 29.81 | 29.81 | 1,070 | +0.00(+0.01%) |
Feb 23, 2024 | 29.75 | 29.81 | 29.75 | 29.81 | 758 | +0.08(+0.28%) |
Feb 22, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 195 | +0.52(+1.79%) |
Feb 21, 2024 | 29.24 | 29.28 | 29.10 | 29.20 | 1,457 | -0.19(-0.65%) |
Feb 20, 2024 | 29.46 | 29.46 | 29.30 | 29.39 | 1,923 | -0.26(-0.87%) |
Feb 16, 2024 | 29.42 | 29.65 | 29.42 | 29.65 | 686 | +0.01(+0.02%) |
Feb 15, 2024 | 29.63 | 29.69 | 29.51 | 29.64 | 2,346 | -0.16(-0.53%) |
Feb 14, 2024 | 29.63 | 29.81 | 29.62 | 29.80 | 1,635 | +0.29(+0.97%) |
Feb 13, 2024 | 29.39 | 29.68 | 29.39 | 29.51 | 3,713 | -0.42(-1.39%) |
Feb 12, 2024 | 30.00 | 30.00 | 29.93 | 29.93 | 1,674 | -0.08(-0.26%) |
Feb 09, 2024 | 29.85 | 30.03 | 29.85 | 30.01 | 2,180 | +0.40(+1.35%) |
Feb 08, 2024 | 29.72 | 29.72 | 29.61 | 29.61 | 394 | -0.05(-0.17%) |
Feb 07, 2024 | 29.59 | 29.66 | 29.58 | 29.66 | 510 | +0.16(+0.54%) |
Feb 06, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 176 | -0.08(-0.26%) |
Feb 05, 2024 | 29.49 | 29.58 | 29.38 | 29.58 | 2,136 | -0.10(-0.35%) |
Feb 02, 2024 | 29.30 | 29.73 | 29.30 | 29.68 | 4,474 | +1.71(+6.13%) |
Feb 01, 2024 | 27.84 | 27.99 | 27.84 | 27.97 | 915 | +0.42(+1.54%) |
Jan 31, 2024 | 27.70 | 27.78 | 27.54 | 27.54 | 758 | -0.44(-1.56%) |
Jan 30, 2024 | 28.30 | 28.30 | 27.94 | 27.98 | 1,144 | -0.31(-1.10%) |
Jan 29, 2024 | 28.08 | 28.29 | 28.08 | 28.29 | 1,258 | +0.23(+0.84%) |
Jan 26, 2024 | 28.02 | 28.05 | 28.02 | 28.05 | 437 | +0.21(+0.76%) |
Jan 25, 2024 | 27.80 | 27.89 | 27.63 | 27.84 | 2,459 | +0.08(+0.29%) |
Jan 24, 2024 | 27.82 | 27.82 | 27.76 | 27.76 | 306 | -0.27(-0.97%) |
Jan 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 98 | +0.19(+0.66%) |
Jan 22, 2024 | 27.92 | 27.93 | 27.73 | 27.85 | 1,478 | -0.06(-0.21%) |
Jan 19, 2024 | 27.61 | 27.91 | 27.61 | 27.91 | 516 | +0.29(+1.05%) |
Jan 18, 2024 | 27.51 | 27.66 | 27.49 | 27.62 | 793 | +0.24(+0.89%) |
Jan 17, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 253 | -0.19(-0.69%) |
Jan 16, 2024 | 27.67 | 27.67 | 27.48 | 27.56 | 1,767 | -0.19(-0.69%) |
Jan 12, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 525 | -0.03(-0.12%) |
Jan 11, 2024 | 27.73 | 27.79 | 27.73 | 27.79 | 440 | +0.19(+0.68%) |
Jan 10, 2024 | 27.64 | 27.64 | 27.60 | 27.60 | 415 | +0.33(+1.21%) |
Jan 09, 2024 | 27.05 | 27.27 | 27.05 | 27.27 | 416 | +0.34(+1.28%) |
Jan 08, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 48 | +0.58(+2.20%) |
Jan 05, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 223 | +0.14(+0.54%) |
Jan 04, 2024 | 26.57 | 26.57 | 26.20 | 26.20 | 506 | -0.59(-2.22%) |
Jan 03, 2024 | 26.82 | 26.82 | 26.80 | 26.80 | 185 | -0.22(-0.80%) |