Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.68 | 29.95 | 29.68 | 29.92 | 4,088 | +0.12(+0.42%) |
Mar 27, 2024 | 29.76 | 29.80 | 29.80 | 2,231 | -0.01(-0.02%) | |
Mar 26, 2024 | 29.83 | 29.85 | 29.80 | 29.80 | 1,218 | -0.06(-0.20%) |
Mar 25, 2024 | 29.89 | 29.92 | 29.82 | 29.86 | 6,103 | -0.03(-0.11%) |
Mar 22, 2024 | 29.91 | 29.91 | 29.81 | 29.89 | 9,154 | -0.17(-0.57%) |
Mar 21, 2024 | 30.28 | 30.28 | 30.06 | 30.06 | 2,934 | -0.21(-0.70%) |
Mar 20, 2024 | 30.01 | 30.28 | 29.98 | 30.28 | 715 | +0.32(+1.07%) |
Mar 19, 2024 | 29.80 | 29.99 | 29.77 | 29.95 | 3,885 | -0.01(-0.04%) |
Mar 18, 2024 | 30.20 | 30.20 | 29.94 | 29.97 | 10,735 | -0.03(-0.11%) |
Mar 15, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 772 | -0.15(-0.50%) |
Mar 14, 2024 | 30.07 | 30.15 | 30.07 | 30.15 | 445 | -0.20(-0.67%) |
Mar 13, 2024 | 30.39 | 30.42 | 30.30 | 30.35 | 8,430 | -0.03(-0.09%) |
Mar 12, 2024 | 30.08 | 30.38 | 30.08 | 30.38 | 2,773 | +0.23(+0.76%) |
Mar 11, 2024 | 30.27 | 30.27 | 30.10 | 30.15 | 1,633 | -0.05(-0.17%) |
Mar 08, 2024 | 30.36 | 30.36 | 30.18 | 30.20 | 1,648 | -0.23(-0.74%) |
Mar 07, 2024 | 30.39 | 30.47 | 30.30 | 30.43 | 3,473 | +0.38(+1.26%) |
Mar 06, 2024 | 30.08 | 30.14 | 29.99 | 30.05 | 1,360 | +0.23(+0.79%) |
Mar 05, 2024 | 29.87 | 29.88 | 29.81 | 29.81 | 2,268 | -0.22(-0.73%) |
Mar 04, 2024 | 30.02 | 30.08 | 30.02 | 30.03 | 2,296 | -0.06(-0.20%) |
Mar 01, 2024 | 30.00 | 30.09 | 29.98 | 30.09 | 5,258 | +0.28(+0.93%) |
Feb 29, 2024 | 29.78 | 29.81 | 29.78 | 29.81 | 2,381 | +0.03(+0.09%) |
Feb 28, 2024 | 29.91 | 29.91 | 29.79 | 29.79 | 1,488 | -0.16(-0.53%) |
Feb 27, 2024 | 29.99 | 29.99 | 29.89 | 29.94 | 1,711 | +0.07(+0.22%) |
Feb 26, 2024 | 29.95 | 29.95 | 29.84 | 29.88 | 2,297 | -0.07(-0.23%) |
Feb 23, 2024 | 29.99 | 30.00 | 29.93 | 29.95 | 746 | +0.03(+0.10%) |
Feb 22, 2024 | 29.63 | 29.92 | 29.63 | 29.92 | 1,787 | +0.37(+1.25%) |
Feb 21, 2024 | 29.58 | 29.58 | 29.47 | 29.55 | 2,723 | -0.03(-0.11%) |
Feb 20, 2024 | 29.84 | 29.84 | 29.52 | 29.58 | 4,124 | +0.03(+0.10%) |
Feb 16, 2024 | 29.57 | 29.67 | 29.55 | 29.55 | 6,790 | +0.04(+0.14%) |
Feb 15, 2024 | 29.41 | 29.51 | 29.41 | 29.51 | 515 | +0.24(+0.81%) |
Feb 14, 2024 | 29.22 | 29.27 | 29.07 | 29.27 | 3,894 | +0.38(+1.33%) |
Feb 13, 2024 | 29.05 | 29.05 | 28.78 | 28.89 | 2,330 | -0.54(-1.82%) |
Feb 12, 2024 | 29.50 | 29.50 | 29.32 | 29.42 | 2,035 | +0.05(+0.17%) |
Feb 09, 2024 | 29.11 | 29.37 | 29.11 | 29.37 | 5,183 | +0.14(+0.48%) |
Feb 08, 2024 | 29.24 | 29.24 | 29.05 | 29.23 | 3,025 | +0.02(+0.06%) |
Feb 07, 2024 | 29.23 | 29.24 | 29.17 | 29.21 | 3,721 | +0.04(+0.13%) |
Feb 06, 2024 | 28.83 | 29.20 | 28.83 | 29.17 | 4,889 | +0.28(+0.97%) |
Feb 05, 2024 | 28.97 | 28.97 | 28.74 | 28.89 | 10,943 | -0.15(-0.51%) |
Feb 02, 2024 | 29.15 | 29.15 | 28.91 | 29.04 | 4,251 | -0.30(-1.02%) |
Feb 01, 2024 | 29.18 | 29.34 | 29.16 | 29.34 | 2,766 | +0.31(+1.07%) |
Jan 31, 2024 | 29.25 | 29.30 | 29.03 | 29.03 | 6,172 | -0.16(-0.56%) |
Jan 30, 2024 | 29.06 | 29.23 | 29.06 | 29.19 | 4,490 | -0.02(-0.07%) |
Jan 29, 2024 | 29.24 | 29.24 | 29.06 | 29.21 | 2,849 | +0.00(+0.01%) |
Jan 26, 2024 | 29.16 | 29.21 | 29.15 | 29.21 | 2,599 | +0.14(+0.48%) |
Jan 25, 2024 | 29.17 | 29.17 | 28.93 | 29.07 | 5,308 | +0.16(+0.56%) |
Jan 24, 2024 | 28.96 | 29.02 | 28.88 | 28.91 | 2,635 | +0.28(+0.96%) |
Jan 23, 2024 | 28.48 | 28.63 | 28.46 | 28.63 | 4,111 | +0.02(+0.07%) |
Jan 22, 2024 | 28.59 | 28.62 | 28.54 | 28.62 | 2,711 | -0.06(-0.22%) |
Jan 19, 2024 | 28.53 | 28.68 | 28.40 | 28.68 | 12,088 | +0.12(+0.42%) |
Jan 18, 2024 | 28.58 | 28.58 | 28.39 | 28.56 | 8,663 | +0.20(+0.71%) |
Jan 17, 2024 | 28.30 | 28.36 | 28.18 | 28.36 | 9,198 | -0.21(-0.73%) |
Jan 16, 2024 | 28.55 | 28.70 | 28.50 | 28.57 | 5,202 | -0.48(-1.64%) |
Jan 12, 2024 | 29.10 | 29.15 | 28.96 | 29.05 | 3,252 | +0.07(+0.25%) |
Jan 11, 2024 | 29.09 | 29.09 | 28.70 | 28.97 | 6,014 | +0.04(+0.14%) |
Jan 10, 2024 | 28.75 | 28.94 | 28.75 | 28.93 | 17,068 | +0.12(+0.43%) |
Jan 09, 2024 | 28.64 | 28.86 | 28.64 | 28.81 | 2,567 | -0.12(-0.42%) |
Jan 08, 2024 | 28.78 | 28.95 | 28.68 | 28.93 | 8,110 | +0.23(+0.82%) |
Jan 05, 2024 | 28.91 | 28.91 | 28.65 | 28.70 | 3,388 | -0.07(-0.26%) |
Jan 04, 2024 | 28.89 | 28.93 | 28.73 | 28.77 | 10,377 | -0.08(-0.29%) |
Jan 03, 2024 | 28.70 | 28.85 | 28.51 | 28.85 | 14,171 | +0.06(+0.22%) |