Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.43 | 30.55 | 30.43 | 30.50 | 67,381 | +0.18(+0.59%) |
Mar 27, 2024 | 30.20 | 30.33 | 30.20 | 30.32 | 12,571 | +0.14(+0.46%) |
Mar 26, 2024 | 30.25 | 30.25 | 30.17 | 30.18 | 1,632 | +0.02(+0.07%) |
Mar 25, 2024 | 30.19 | 30.30 | 30.16 | 30.16 | 7,903 | -0.15(-0.48%) |
Mar 22, 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 1,727 | -0.10(-0.34%) |
Mar 21, 2024 | 30.42 | 30.50 | 30.36 | 30.41 | 2,980 | +0.38(+1.28%) |
Mar 20, 2024 | 29.69 | 30.04 | 29.68 | 30.03 | 5,271 | +0.36(+1.21%) |
Mar 19, 2024 | 29.40 | 29.67 | 29.38 | 29.67 | 3,114 | +0.18(+0.59%) |
Mar 18, 2024 | 29.60 | 29.69 | 29.48 | 29.49 | 14,742 | +0.16(+0.54%) |
Mar 15, 2024 | 29.47 | 29.48 | 29.33 | 29.33 | 6,247 | -0.33(-1.12%) |
Mar 14, 2024 | 29.70 | 29.70 | 29.57 | 29.66 | 17,123 | -0.05(-0.17%) |
Mar 13, 2024 | 29.83 | 29.87 | 29.72 | 29.72 | 3,756 | -0.06(-0.19%) |
Mar 12, 2024 | 29.43 | 29.77 | 29.42 | 29.77 | 3,071 | +0.33(+1.14%) |
Mar 11, 2024 | 29.45 | 29.49 | 29.39 | 29.44 | 3,435 | -0.10(-0.34%) |
Mar 08, 2024 | 29.81 | 29.92 | 29.51 | 29.54 | 3,647 | -0.08(-0.28%) |
Mar 07, 2024 | 29.68 | 29.71 | 29.62 | 29.62 | 2,350 | +0.39(+1.35%) |
Mar 06, 2024 | 29.30 | 29.33 | 29.23 | 29.23 | 1,305 | +0.03(+0.09%) |
Mar 05, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 81 | -0.49(-1.64%) |
Mar 04, 2024 | 29.75 | 29.84 | 29.65 | 29.69 | 2,758 | -0.11(-0.36%) |
Mar 01, 2024 | 29.51 | 29.86 | 29.51 | 29.80 | 5,568 | +0.28(+0.94%) |
Feb 29, 2024 | 29.45 | 29.52 | 29.31 | 29.52 | 2,620 | +0.26(+0.89%) |
Feb 28, 2024 | 29.19 | 29.30 | 29.19 | 29.26 | 976 | -0.12(-0.41%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.29 | 29.38 | 5,047 | +0.06(+0.20%) |
Feb 26, 2024 | 29.40 | 29.45 | 29.32 | 29.32 | 2,743 | -0.02(-0.07%) |
Feb 23, 2024 | 29.34 | 29.36 | 29.28 | 29.34 | 2,224 | -0.02(-0.07%) |
Feb 22, 2024 | 29.31 | 29.37 | 29.23 | 29.36 | 4,619 | +0.58(+2.01%) |
Feb 21, 2024 | 28.64 | 28.78 | 28.63 | 28.78 | 5,951 | -0.05(-0.17%) |
Feb 20, 2024 | 28.92 | 28.92 | 28.79 | 28.83 | 1,756 | -0.32(-1.08%) |
Feb 16, 2024 | 29.41 | 29.41 | 29.14 | 29.14 | 3,666 | -0.35(-1.20%) |
Feb 15, 2024 | 29.43 | 29.50 | 29.35 | 29.50 | 1,307 | +0.00(+0.01%) |
Feb 14, 2024 | 29.38 | 29.49 | 29.35 | 29.49 | 8,643 | +0.48(+1.64%) |
Feb 13, 2024 | 29.22 | 29.23 | 29.01 | 29.02 | 2,875 | -0.54(-1.82%) |
Feb 12, 2024 | 29.68 | 29.81 | 29.56 | 29.56 | 5,680 | -0.09(-0.31%) |
Feb 09, 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 271 | +0.33(+1.12%) |
Feb 08, 2024 | 29.41 | 29.41 | 29.31 | 29.32 | 2,817 | +0.08(+0.27%) |
Feb 07, 2024 | 29.26 | 29.31 | 29.21 | 29.24 | 11,834 | +0.23(+0.80%) |
Feb 06, 2024 | 29.08 | 29.08 | 28.93 | 29.01 | 577 | -0.04(-0.13%) |
Feb 05, 2024 | 28.97 | 29.10 | 28.97 | 29.05 | 112,602 | -0.09(-0.32%) |
Feb 02, 2024 | 28.92 | 29.14 | 28.92 | 29.14 | 3,660 | +0.24(+0.83%) |
Feb 01, 2024 | 28.65 | 28.90 | 28.65 | 28.90 | 891 | +0.42(+1.47%) |
Jan 31, 2024 | 28.65 | 28.66 | 28.48 | 28.48 | 8,579 | -0.53(-1.83%) |
Jan 30, 2024 | 29.04 | 29.06 | 28.96 | 29.01 | 650 | -0.13(-0.45%) |
Jan 29, 2024 | 28.90 | 29.15 | 28.90 | 29.14 | 3,441 | +0.33(+1.16%) |
Jan 26, 2024 | 28.88 | 28.88 | 28.81 | 28.81 | 16,779 | -0.12(-0.41%) |
Jan 25, 2024 | 28.88 | 28.93 | 28.79 | 28.93 | 3,039 | +0.20(+0.70%) |
Jan 24, 2024 | 28.98 | 28.98 | 28.71 | 28.73 | 16,255 | +0.03(+0.09%) |
Jan 23, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 766 | +0.03(+0.12%) |
Jan 22, 2024 | 28.77 | 28.77 | 28.67 | 28.67 | 4,954 | +0.01(+0.03%) |
Jan 19, 2024 | 28.30 | 28.66 | 28.27 | 28.66 | 3,653 | +0.49(+1.74%) |
Jan 18, 2024 | 27.99 | 28.18 | 27.99 | 28.17 | 2,725 | +0.38(+1.38%) |
Jan 17, 2024 | 27.73 | 27.78 | 27.66 | 27.78 | 2,509 | -0.14(-0.49%) |
Jan 16, 2024 | 27.89 | 28.03 | 27.83 | 27.92 | 10,562 | -0.16(-0.57%) |
Jan 12, 2024 | 28.65 | 28.65 | 28.03 | 28.08 | 6,986 | -0.00(-0.01%) |
Jan 11, 2024 | 27.73 | 28.09 | 27.73 | 28.09 | 2,159 | +0.23(+0.81%) |
Jan 10, 2024 | 27.72 | 27.89 | 27.72 | 27.86 | 5,200 | +0.13(+0.48%) |
Jan 09, 2024 | 27.75 | 27.80 | 27.67 | 27.73 | 5,358 | +0.01(+0.04%) |
Jan 08, 2024 | 27.53 | 27.71 | 27.53 | 27.71 | 2,461 | +0.54(+2.00%) |
Jan 05, 2024 | 27.37 | 27.37 | 27.08 | 27.17 | 58,749 | +0.00(+0.01%) |
Jan 04, 2024 | 27.29 | 27.34 | 27.17 | 27.17 | 3,587 | -0.13(-0.49%) |
Jan 03, 2024 | 27.53 | 27.53 | 27.30 | 27.30 | 4,565 | -0.37(-1.35%) |