Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.77 | 29.96 | 29.77 | 29.87 | 2,374 | +0.20(+0.68%) |
Mar 27, 2024 | 29.66 | 29.67 | 29.56 | 29.67 | 1,478 | +0.33(+1.12%) |
Mar 26, 2024 | 29.38 | 29.45 | 29.34 | 29.34 | 4,057 | +0.02(+0.06%) |
Mar 25, 2024 | 29.35 | 29.52 | 29.32 | 29.32 | 1,630 | +0.04(+0.15%) |
Mar 22, 2024 | 29.30 | 29.30 | 29.27 | 29.28 | 3,006 | -0.18(-0.61%) |
Mar 21, 2024 | 29.27 | 29.49 | 29.27 | 29.46 | 852 | +0.26(+0.88%) |
Mar 20, 2024 | 28.84 | 29.20 | 28.84 | 29.20 | 7,010 | +0.39(+1.34%) |
Mar 19, 2024 | 28.66 | 28.81 | 28.66 | 28.81 | 837 | +0.28(+0.96%) |
Mar 18, 2024 | 28.80 | 28.80 | 28.50 | 28.54 | 5,620 | -0.04(-0.15%) |
Mar 15, 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 3,803 | +0.21(+0.74%) |
Mar 14, 2024 | 28.45 | 28.45 | 28.33 | 28.37 | 1,762 | -0.37(-1.28%) |
Mar 13, 2024 | 28.75 | 28.88 | 28.72 | 28.74 | 10,984 | +0.15(+0.51%) |
Mar 12, 2024 | 28.64 | 28.64 | 28.54 | 28.59 | 3,361 | -0.09(-0.32%) |
Mar 11, 2024 | 28.48 | 28.68 | 28.48 | 28.68 | 2,011 | -0.16(-0.57%) |
Mar 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 258 | -0.01(-0.04%) |
Mar 07, 2024 | 28.90 | 28.91 | 28.86 | 28.86 | 852 | +0.10(+0.35%) |
Mar 06, 2024 | 28.77 | 28.77 | 28.76 | 28.76 | 1,581 | +0.02(+0.08%) |
Mar 05, 2024 | 28.83 | 28.88 | 28.74 | 28.74 | 1,400 | -0.03(-0.12%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.77 | 28.77 | 5,957 | -0.21(-0.74%) |
Mar 01, 2024 | 28.94 | 28.98 | 28.94 | 28.98 | 1,829 | +0.10(+0.35%) |
Feb 29, 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 413 | +0.30(+1.07%) |
Feb 28, 2024 | 28.60 | 28.65 | 28.58 | 28.58 | 2,836 | -0.11(-0.37%) |
Feb 27, 2024 | 28.63 | 28.79 | 28.62 | 28.68 | 3,530 | +0.14(+0.49%) |
Feb 26, 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 754 | +0.32(+1.12%) |
Feb 23, 2024 | 28.10 | 28.28 | 28.09 | 28.23 | 9,918 | +0.23(+0.82%) |
Feb 22, 2024 | 28.28 | 28.28 | 28.00 | 28.00 | 22,933 | -0.07(-0.25%) |
Feb 21, 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 798 | +0.01(+0.03%) |
Feb 20, 2024 | 28.04 | 28.14 | 28.04 | 28.06 | 4,721 | -0.26(-0.91%) |
Feb 16, 2024 | 28.39 | 28.39 | 28.32 | 28.32 | 1,861 | -0.30(-1.04%) |
Feb 15, 2024 | 28.38 | 28.68 | 28.38 | 28.62 | 4,554 | +0.30(+1.07%) |
Feb 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 498 | +0.26(+0.91%) |
Feb 13, 2024 | 28.04 | 28.20 | 27.92 | 28.06 | 3,088 | -0.53(-1.84%) |
Feb 12, 2024 | 28.36 | 28.61 | 28.36 | 28.59 | 997 | +0.42(+1.49%) |
Feb 09, 2024 | 28.10 | 28.17 | 28.10 | 28.17 | 901 | +0.17(+0.60%) |
Feb 08, 2024 | 27.76 | 28.00 | 27.76 | 28.00 | 4,733 | +0.35(+1.26%) |
Feb 07, 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 1,057 | +0.05(+0.19%) |
Feb 06, 2024 | 27.74 | 27.74 | 27.59 | 27.60 | 2,009 | -0.10(-0.36%) |
Feb 05, 2024 | 27.52 | 27.71 | 27.52 | 27.70 | 3,416 | -0.21(-0.75%) |
Feb 02, 2024 | 27.97 | 27.97 | 27.89 | 27.91 | 3,528 | -0.23(-0.81%) |
Feb 01, 2024 | 28.26 | 28.26 | 27.88 | 28.14 | 1,967 | +0.04(+0.13%) |
Jan 31, 2024 | 28.41 | 28.45 | 28.07 | 28.10 | 1,867 | -0.28(-0.98%) |
Jan 30, 2024 | 28.16 | 28.38 | 28.16 | 28.38 | 2,432 | +0.18(+0.63%) |
Jan 29, 2024 | 28.01 | 28.20 | 28.01 | 28.20 | 1,460 | +0.16(+0.56%) |
Jan 26, 2024 | 28.00 | 28.09 | 28.00 | 28.04 | 1,471 | +0.19(+0.69%) |
Jan 25, 2024 | 27.83 | 27.85 | 27.74 | 27.85 | 11,099 | +0.11(+0.41%) |
Jan 24, 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 323 | -0.22(-0.78%) |
Jan 23, 2024 | 27.99 | 28.02 | 27.94 | 27.95 | 588 | -0.38(-1.35%) |
Jan 22, 2024 | 29.27 | 29.27 | 28.15 | 28.34 | 5,667 | +0.44(+1.59%) |
Jan 19, 2024 | 27.88 | 27.89 | 27.88 | 27.89 | 412 | +0.09(+0.33%) |
Jan 18, 2024 | 27.67 | 27.84 | 27.67 | 27.80 | 29,528 | +0.13(+0.46%) |
Jan 17, 2024 | 27.62 | 27.69 | 27.62 | 27.67 | 1,144 | +0.01(+0.02%) |
Jan 16, 2024 | 27.77 | 27.77 | 27.61 | 27.67 | 3,477 | -0.22(-0.79%) |
Jan 12, 2024 | 27.85 | 27.89 | 27.85 | 27.89 | 1,330 | -0.05(-0.18%) |
Jan 11, 2024 | 27.80 | 27.94 | 27.77 | 27.94 | 531 | +0.02(+0.09%) |
Jan 10, 2024 | 27.86 | 27.94 | 27.79 | 27.92 | 2,007 | +0.00(+0.01%) |
Jan 09, 2024 | 27.79 | 27.93 | 27.78 | 27.91 | 6,741 | -0.19(-0.67%) |
Jan 08, 2024 | 27.98 | 28.10 | 27.92 | 28.10 | 7,456 | +0.10(+0.35%) |
Jan 05, 2024 | 28.08 | 28.10 | 27.99 | 28.00 | 2,670 | +0.01(+0.02%) |
Jan 04, 2024 | 28.04 | 28.10 | 27.95 | 28.00 | 1,615 | +0.01(+0.03%) |
Jan 03, 2024 | 27.92 | 28.15 | 27.88 | 27.99 | 1,702 | -0.25(-0.89%) |