Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.35 | 29.40 | 29.29 | 29.33 | 20,234 | +0.10(+0.35%) |
Mar 27, 2024 | 29.31 | 29.31 | 29.19 | 29.23 | 19,333 | +0.02(+0.08%) |
Mar 26, 2024 | 29.30 | 29.30 | 29.21 | 29.21 | 47,640 | -0.02(-0.09%) |
Mar 25, 2024 | 29.22 | 29.29 | 29.17 | 29.23 | 8,019 | +0.06(+0.22%) |
Mar 22, 2024 | 29.27 | 29.28 | 29.06 | 29.17 | 29,205 | -0.12(-0.40%) |
Mar 21, 2024 | 29.50 | 29.50 | 29.27 | 29.29 | 23,040 | +0.05(+0.18%) |
Mar 20, 2024 | 28.96 | 29.25 | 28.85 | 29.24 | 67,988 | +0.38(+1.32%) |
Mar 19, 2024 | 29.00 | 29.00 | 28.71 | 28.85 | 41,479 | -0.18(-0.60%) |
Mar 18, 2024 | 29.19 | 29.19 | 28.91 | 29.03 | 22,218 | +0.07(+0.26%) |
Mar 15, 2024 | 29.10 | 29.13 | 28.95 | 28.96 | 64,665 | -0.35(-1.19%) |
Mar 14, 2024 | 29.35 | 29.35 | 29.23 | 29.30 | 32,179 | -0.03(-0.09%) |
Mar 13, 2024 | 29.38 | 29.38 | 29.30 | 29.33 | 16,053 | -0.05(-0.16%) |
Mar 12, 2024 | 29.39 | 29.40 | 29.20 | 29.38 | 9,547 | +0.20(+0.68%) |
Mar 11, 2024 | 29.14 | 29.33 | 29.09 | 29.18 | 55,822 | -0.05(-0.17%) |
Mar 08, 2024 | 29.44 | 29.50 | 29.21 | 29.23 | 16,585 | -0.13(-0.43%) |
Mar 07, 2024 | 29.23 | 29.38 | 29.14 | 29.35 | 91,050 | +0.26(+0.89%) |
Mar 06, 2024 | 29.02 | 29.18 | 29.00 | 29.09 | 35,735 | +0.41(+1.45%) |
Mar 05, 2024 | 28.85 | 28.85 | 28.60 | 28.68 | 120,508 | -0.21(-0.71%) |
Mar 04, 2024 | 28.93 | 28.94 | 28.82 | 28.89 | 18,340 | +0.17(+0.61%) |
Mar 01, 2024 | 28.58 | 28.77 | 28.51 | 28.71 | 27,463 | +0.28(+0.99%) |
Feb 29, 2024 | 28.51 | 28.51 | 28.38 | 28.43 | 101,027 | +0.08(+0.28%) |
Feb 28, 2024 | 29.49 | 29.49 | 28.32 | 28.35 | 85,259 | -0.17(-0.59%) |
Feb 27, 2024 | 28.51 | 28.54 | 28.48 | 28.52 | 7,356 | -0.03(-0.12%) |
Feb 26, 2024 | 28.60 | 28.60 | 28.48 | 28.55 | 8,404 | -0.13(-0.45%) |
Feb 23, 2024 | 28.68 | 28.72 | 28.57 | 28.68 | 9,568 | -0.06(-0.21%) |
Feb 22, 2024 | 28.71 | 28.79 | 28.65 | 28.75 | 6,435 | +0.26(+0.90%) |
Feb 21, 2024 | 28.56 | 28.57 | 28.45 | 28.49 | 15,741 | -0.17(-0.59%) |
Feb 20, 2024 | 28.74 | 28.74 | 28.55 | 28.66 | 30,301 | +0.19(+0.67%) |
Feb 16, 2024 | 28.43 | 28.48 | 28.40 | 28.47 | 17,257 | +0.10(+0.34%) |
Feb 15, 2024 | 28.23 | 28.40 | 28.23 | 28.37 | 7,991 | +0.07(+0.25%) |
Feb 14, 2024 | 28.13 | 28.35 | 28.13 | 28.31 | 8,431 | +0.39(+1.40%) |
Feb 13, 2024 | 28.21 | 28.30 | 27.78 | 27.91 | 12,490 | -0.58(-2.02%) |
Feb 12, 2024 | 28.43 | 28.64 | 28.40 | 28.49 | 13,740 | +0.15(+0.53%) |
Feb 09, 2024 | 28.46 | 28.46 | 28.21 | 28.34 | 16,202 | +0.03(+0.11%) |
Feb 08, 2024 | 28.34 | 28.34 | 28.21 | 28.31 | 2,636 | -0.14(-0.50%) |
Feb 07, 2024 | 28.41 | 28.47 | 28.28 | 28.45 | 22,391 | +0.17(+0.58%) |
Feb 06, 2024 | 28.05 | 28.32 | 28.05 | 28.29 | 5,554 | +0.36(+1.28%) |
Feb 05, 2024 | 27.97 | 28.00 | 27.82 | 27.93 | 11,847 | -0.12(-0.42%) |
Feb 02, 2024 | 28.15 | 28.16 | 27.97 | 28.05 | 14,533 | -0.07(-0.27%) |
Feb 01, 2024 | 27.99 | 28.13 | 27.89 | 28.12 | 9,680 | +0.38(+1.37%) |
Jan 31, 2024 | 27.89 | 27.98 | 27.66 | 27.74 | 13,164 | -0.04(-0.15%) |
Jan 30, 2024 | 27.84 | 27.85 | 27.75 | 27.78 | 8,755 | -0.16(-0.56%) |
Jan 29, 2024 | 27.94 | 27.99 | 27.80 | 27.94 | 18,233 | +0.14(+0.51%) |
Jan 26, 2024 | 27.72 | 27.86 | 27.72 | 27.80 | 15,003 | +0.16(+0.57%) |
Jan 25, 2024 | 27.61 | 27.65 | 27.50 | 27.64 | 14,649 | -0.01(-0.05%) |
Jan 24, 2024 | 27.66 | 27.80 | 27.58 | 27.66 | 9,974 | +0.24(+0.86%) |
Jan 23, 2024 | 27.43 | 27.47 | 27.36 | 27.42 | 5,569 | -0.02(-0.09%) |
Jan 22, 2024 | 27.52 | 27.54 | 27.37 | 27.44 | 7,212 | -0.11(-0.40%) |
Jan 19, 2024 | 27.32 | 27.59 | 27.32 | 27.55 | 17,233 | +0.33(+1.22%) |
Jan 18, 2024 | 27.23 | 27.23 | 27.10 | 27.22 | 9,756 | +0.30(+1.13%) |
Jan 17, 2024 | 27.00 | 27.16 | 26.79 | 26.92 | 30,848 | -0.43(-1.58%) |
Jan 16, 2024 | 27.50 | 27.50 | 27.25 | 27.35 | 25,386 | -0.54(-1.94%) |
Jan 12, 2024 | 27.80 | 28.01 | 27.79 | 27.89 | 22,345 | +0.19(+0.69%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.51 | 27.70 | 15,157 | +0.10(+0.36%) |
Jan 10, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 11,025 | -0.10(-0.38%) |
Jan 09, 2024 | 27.79 | 27.82 | 27.67 | 27.70 | 9,750 | -0.44(-1.55%) |
Jan 08, 2024 | 27.88 | 28.14 | 27.85 | 28.14 | 48,040 | +0.20(+0.70%) |
Jan 05, 2024 | 27.92 | 28.08 | 27.83 | 27.95 | 26,901 | +0.16(+0.58%) |
Jan 04, 2024 | 27.89 | 27.91 | 27.77 | 27.78 | 18,797 | -0.11(-0.38%) |
Jan 03, 2024 | 27.88 | 27.91 | 27.75 | 27.89 | 17,726 | -0.30(-1.06%) |