Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.95 | 29.95 | 29.80 | 29.88 | 520 | +0.47(+1.60%) |
Mar 27, 2024 | 29.54 | 29.54 | 29.41 | 29.41 | 674 | -0.39(-1.31%) |
Mar 25, 2024 | 29.80 | 145 | +0.12(+0.41%) | |||
Mar 22, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 244 | +0.45(+1.54%) |
Mar 21, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 351 | +0.97(+3.43%) |
Mar 19, 2024 | 28.26 | 493 | -0.64(-2.21%) | |||
Mar 18, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 595 | -0.48(-1.63%) |
Mar 14, 2024 | 29.38 | 194 | +0.07(+0.24%) | |||
Mar 13, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 1,376 | +0.15(+0.51%) |
Mar 12, 2024 | 29.55 | 29.55 | 29.16 | 29.16 | 659 | +0.03(+0.10%) |
Mar 11, 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 802 | +0.82(+2.90%) |
Mar 08, 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 1,042 | -0.38(-1.32%) |
Mar 07, 2024 | 28.27 | 28.69 | 28.27 | 28.69 | 682 | +1.00(+3.61%) |
Mar 06, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 868 | +0.19(+0.70%) |
Mar 05, 2024 | 27.31 | 27.50 | 27.31 | 27.50 | 985 | -0.28(-1.02%) |
Mar 04, 2024 | 27.86 | 27.86 | 27.67 | 27.78 | 1,487 | +0.04(+0.14%) |
Mar 01, 2024 | 27.32 | 27.74 | 27.09 | 27.74 | 1,905 | -0.12(-0.43%) |
Feb 29, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 453 | +0.19(+0.69%) |
Feb 28, 2024 | 27.64 | 27.81 | 27.64 | 27.67 | 1,268 | -0.51(-1.83%) |
Feb 27, 2024 | 28.26 | 28.26 | 28.18 | 28.18 | 822 | +0.12(+0.45%) |
Feb 26, 2024 | 28.60 | 28.60 | 28.06 | 28.06 | 1,126 | -0.41(-1.43%) |
Feb 23, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 795 | +0.17(+0.61%) |
Feb 22, 2024 | 28.07 | 28.46 | 27.98 | 28.30 | 9,690 | +0.25(+0.90%) |
Feb 21, 2024 | 28.04 | 28.06 | 28.04 | 28.04 | 1,754 | -0.83(-2.88%) |
Feb 20, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 382 | +0.47(+1.65%) |
Feb 16, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 359 | -0.09(-0.33%) |
Feb 15, 2024 | 28.61 | 28.61 | 28.50 | 28.50 | 607 | +0.68(+2.44%) |
Feb 14, 2024 | 27.95 | 27.95 | 27.80 | 27.82 | 1,308 | -0.40(-1.42%) |
Feb 13, 2024 | 27.05 | 28.22 | 27.00 | 28.22 | 3,692 | -0.44(-1.55%) |
Feb 09, 2024 | 28.66 | 411 | +0.17(+0.59%) | |||
Feb 08, 2024 | 28.56 | 28.56 | 27.96 | 28.50 | 1,695 | -0.70(-2.41%) |
Feb 07, 2024 | 28.88 | 29.31 | 28.37 | 29.20 | 4,612 | +0.92(+3.25%) |
Feb 06, 2024 | 28.90 | 29.16 | 28.28 | 28.28 | 1,477 | +0.28(+1.00%) |
Feb 05, 2024 | 28.41 | 28.41 | 28.00 | 28.00 | 876 | -0.85(-2.95%) |
Feb 01, 2024 | 28.85 | 334 | -0.24(-0.84%) | |||
Jan 29, 2024 | 29.09 | 233 | -0.62(-2.07%) | |||
Jan 26, 2024 | 28.81 | 29.71 | 28.81 | 29.71 | 665 | +1.44(+5.09%) |
Jan 23, 2024 | 28.27 | 262 | -0.97(-3.32%) | |||
Jan 22, 2024 | 29.11 | 29.24 | 29.11 | 29.24 | 385 | +0.60(+2.09%) |
Jan 19, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 375 | -0.03(-0.10%) |
Jan 17, 2024 | 28.67 | 362 | +0.03(+0.10%) | |||
Jan 16, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 849 | +0.13(+0.46%) |
Jan 12, 2024 | 28.31 | 28.51 | 28.31 | 28.51 | 1,182 | +0.18(+0.62%) |
Jan 11, 2024 | 28.77 | 28.85 | 28.00 | 28.34 | 1,750 | -1.31(-4.44%) |
Jan 10, 2024 | 29.19 | 29.65 | 28.95 | 29.65 | 1,181 | +0.27(+0.94%) |
Jan 09, 2024 | 29.15 | 29.38 | 29.00 | 29.38 | 2,455 | -0.55(-1.82%) |
Jan 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 1,075 | +0.27(+0.91%) |
Jan 05, 2024 | 29.65 | 29.65 | 29.44 | 29.65 | 1,026 | -0.43(-1.43%) |
Jan 04, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 261 | +0.14(+0.47%) |