Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.32 | 30.33 | 30.23 | 30.33 | 2,855 | +0.31(+1.04%) |
Mar 27, 2024 | 29.83 | 30.02 | 29.83 | 30.02 | 26,089 | +0.72(+2.45%) |
Mar 26, 2024 | 29.49 | 29.49 | 29.30 | 29.30 | 8,445 | -0.19(-0.66%) |
Mar 25, 2024 | 29.76 | 29.76 | 29.49 | 29.49 | 1,264 | -0.14(-0.49%) |
Mar 22, 2024 | 30.11 | 30.13 | 29.62 | 29.64 | 4,199 | -0.47(-1.56%) |
Mar 21, 2024 | 29.90 | 30.11 | 29.90 | 30.11 | 1,082 | +0.31(+1.04%) |
Mar 20, 2024 | 29.51 | 29.84 | 29.45 | 29.80 | 8,566 | +0.28(+0.94%) |
Mar 19, 2024 | 29.50 | 29.54 | 29.49 | 29.52 | 4,587 | +0.03(+0.09%) |
Mar 18, 2024 | 29.63 | 29.64 | 29.49 | 29.49 | 3,938 | -0.04(-0.14%) |
Mar 15, 2024 | 29.36 | 29.54 | 29.34 | 29.54 | 4,710 | +0.05(+0.18%) |
Mar 14, 2024 | 29.86 | 29.86 | 29.37 | 29.48 | 3,508 | -0.46(-1.53%) |
Mar 13, 2024 | 29.96 | 30.15 | 29.92 | 29.94 | 14,420 | -0.07(-0.25%) |
Mar 12, 2024 | 30.04 | 30.04 | 29.82 | 30.02 | 1,928 | -0.06(-0.19%) |
Mar 11, 2024 | 30.14 | 30.14 | 30.02 | 30.07 | 4,259 | -0.11(-0.35%) |
Mar 08, 2024 | 30.20 | 30.20 | 30.12 | 30.18 | 2,298 | +0.26(+0.88%) |
Mar 07, 2024 | 29.91 | 29.95 | 29.73 | 29.92 | 8,913 | +0.06(+0.20%) |
Mar 06, 2024 | 29.97 | 29.97 | 29.73 | 29.86 | 4,750 | +0.04(+0.12%) |
Mar 05, 2024 | 30.06 | 30.06 | 29.75 | 29.82 | 5,188 | -0.26(-0.88%) |
Mar 04, 2024 | 29.91 | 30.09 | 29.91 | 30.09 | 4,000 | +0.29(+0.96%) |
Mar 01, 2024 | 29.72 | 29.80 | 29.63 | 29.80 | 9,816 | +0.26(+0.88%) |
Feb 29, 2024 | 29.53 | 29.70 | 29.49 | 29.54 | 3,736 | +0.25(+0.85%) |
Feb 28, 2024 | 28.99 | 29.49 | 28.99 | 29.29 | 6,068 | +0.13(+0.43%) |
Feb 27, 2024 | 29.19 | 29.29 | 29.11 | 29.17 | 5,254 | +0.15(+0.50%) |
Feb 26, 2024 | 29.39 | 29.39 | 28.98 | 29.02 | 12,935 | -0.32(-1.09%) |
Feb 23, 2024 | 29.55 | 29.55 | 29.34 | 29.34 | 13,798 | -0.14(-0.49%) |
Feb 22, 2024 | 29.57 | 29.57 | 29.46 | 29.48 | 8,854 | +0.01(+0.02%) |
Feb 21, 2024 | 29.35 | 29.50 | 29.35 | 29.48 | 9,721 | +0.29(+0.99%) |
Feb 20, 2024 | 29.23 | 29.39 | 29.14 | 29.19 | 8,519 | -0.18(-0.62%) |
Feb 16, 2024 | 29.46 | 29.56 | 29.37 | 29.37 | 6,958 | -0.17(-0.58%) |
Feb 15, 2024 | 29.52 | 29.58 | 29.49 | 29.54 | 5,025 | +0.73(+2.55%) |
Feb 14, 2024 | 28.75 | 29.00 | 28.72 | 28.81 | 12,683 | +0.15(+0.51%) |
Feb 13, 2024 | 28.36 | 28.66 | 28.32 | 28.66 | 2,767 | -0.68(-2.32%) |
Feb 12, 2024 | 29.23 | 29.50 | 29.23 | 29.34 | 10,080 | +0.12(+0.40%) |
Feb 09, 2024 | 29.20 | 29.24 | 29.08 | 29.22 | 8,781 | -0.01(-0.03%) |
Feb 08, 2024 | 28.91 | 29.32 | 28.91 | 29.23 | 19,282 | +0.37(+1.29%) |
Feb 07, 2024 | 28.84 | 29.02 | 28.84 | 28.86 | 11,133 | -0.13(-0.44%) |
Feb 06, 2024 | 28.96 | 29.00 | 28.90 | 28.99 | 19,567 | +0.27(+0.95%) |
Feb 05, 2024 | 28.91 | 28.95 | 28.70 | 28.72 | 12,810 | -0.53(-1.80%) |
Feb 02, 2024 | 29.15 | 29.35 | 29.11 | 29.24 | 2,549 | -0.27(-0.90%) |
Feb 01, 2024 | 29.12 | 29.51 | 28.93 | 29.51 | 4,924 | +0.38(+1.30%) |
Jan 31, 2024 | 29.61 | 29.68 | 29.11 | 29.13 | 4,370 | -0.48(-1.63%) |
Jan 30, 2024 | 29.74 | 29.81 | 29.61 | 29.61 | 855 | -0.23(-0.78%) |
Jan 29, 2024 | 29.66 | 29.85 | 29.63 | 29.85 | 3,128 | +0.18(+0.59%) |
Jan 26, 2024 | 29.66 | 29.70 | 29.60 | 29.67 | 4,590 | +0.02(+0.07%) |
Jan 25, 2024 | 29.82 | 29.82 | 29.59 | 29.65 | 3,576 | +0.29(+0.99%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.33 | 29.36 | 6,072 | -0.41(-1.38%) |
Jan 23, 2024 | 29.98 | 29.98 | 29.69 | 29.77 | 5,011 | -0.23(-0.75%) |
Jan 22, 2024 | 30.05 | 30.12 | 29.91 | 30.00 | 10,197 | +0.21(+0.71%) |
Jan 19, 2024 | 29.44 | 29.88 | 29.32 | 29.78 | 4,544 | +0.40(+1.36%) |
Jan 18, 2024 | 29.58 | 29.58 | 29.11 | 29.39 | 8,709 | -0.16(-0.55%) |
Jan 17, 2024 | 29.72 | 29.72 | 29.23 | 29.55 | 20,091 | -0.52(-1.72%) |
Jan 16, 2024 | 30.06 | 30.16 | 29.94 | 30.06 | 8,627 | -0.21(-0.69%) |
Jan 12, 2024 | 30.27 | 30.32 | 30.11 | 30.27 | 5,359 | +0.18(+0.59%) |
Jan 11, 2024 | 30.22 | 30.22 | 30.01 | 30.09 | 12,150 | -0.20(-0.66%) |
Jan 10, 2024 | 30.28 | 30.40 | 30.27 | 30.29 | 7,486 | +0.13(+0.44%) |
Jan 09, 2024 | 30.10 | 30.23 | 30.10 | 30.16 | 4,661 | -0.17(-0.55%) |
Jan 08, 2024 | 29.98 | 30.34 | 29.98 | 30.33 | 11,579 | +0.45(+1.49%) |
Jan 05, 2024 | 29.69 | 29.95 | 29.69 | 29.88 | 13,851 | -0.01(-0.03%) |
Jan 04, 2024 | 29.99 | 30.03 | 29.79 | 29.89 | 11,244 | +0.02(+0.06%) |
Jan 03, 2024 | 30.08 | 30.09 | 29.86 | 29.87 | 6,208 | -0.70(-2.28%) |