Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.37 | 30.37 | 30.29 | 30.29 | 258 | +0.17(+0.58%) |
Mar 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 176 | +0.42(+1.40%) |
Mar 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 47 | -0.05(-0.16%) |
Mar 25, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 139 | -0.01(-0.02%) |
Mar 22, 2024 | 29.75 | 29.85 | 29.75 | 29.75 | 2,341 | -0.23(-0.78%) |
Mar 21, 2024 | 29.85 | 30.05 | 29.85 | 29.99 | 1,569 | +0.44(+1.49%) |
Mar 20, 2024 | 29.14 | 29.60 | 29.14 | 29.54 | 338 | +0.44(+1.53%) |
Mar 19, 2024 | 28.87 | 29.14 | 28.87 | 29.10 | 3,110 | +0.25(+0.87%) |
Mar 18, 2024 | 29.18 | 29.18 | 28.85 | 28.85 | 403 | -0.07(-0.25%) |
Mar 15, 2024 | 29.00 | 29.02 | 28.92 | 28.92 | 901 | -0.01(-0.05%) |
Mar 14, 2024 | 29.43 | 29.43 | 28.88 | 28.93 | 3,277 | -0.31(-1.05%) |
Mar 13, 2024 | 29.22 | 29.36 | 29.22 | 29.24 | 2,005 | +0.19(+0.67%) |
Mar 12, 2024 | 28.98 | 29.07 | 28.93 | 29.05 | 1,332 | +0.23(+0.81%) |
Mar 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 9 | -0.19(-0.66%) |
Mar 08, 2024 | 29.16 | 29.16 | 28.97 | 29.01 | 2,129 | -0.13(-0.46%) |
Mar 07, 2024 | 29.13 | 29.19 | 29.05 | 29.14 | 771 | +0.25(+0.87%) |
Mar 06, 2024 | 29.09 | 29.09 | 28.83 | 28.89 | 1,594 | +0.13(+0.43%) |
Mar 05, 2024 | 28.89 | 28.89 | 28.76 | 28.76 | 372 | -0.11(-0.38%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.87 | 28.87 | 1,629 | +0.19(+0.67%) |
Mar 01, 2024 | 28.71 | 28.71 | 28.68 | 28.68 | 260 | +0.22(+0.78%) |
Feb 29, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | +0.27(+0.98%) |
Feb 28, 2024 | 28.31 | 28.31 | 28.18 | 28.18 | 1,953 | -0.04(-0.16%) |
Feb 27, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 59 | +0.17(+0.60%) |
Feb 26, 2024 | 28.01 | 28.06 | 28.01 | 28.06 | 409 | +0.08(+0.27%) |
Feb 23, 2024 | 27.90 | 27.98 | 27.90 | 27.98 | 203 | +0.17(+0.63%) |
Feb 22, 2024 | 27.66 | 27.81 | 27.66 | 27.81 | 282 | +0.48(+1.76%) |
Feb 21, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 3 | -0.01(-0.05%) |
Feb 20, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 287 | -0.24(-0.86%) |
Feb 16, 2024 | 27.83 | 27.87 | 27.58 | 27.58 | 995 | -0.43(-1.53%) |
Feb 15, 2024 | 27.86 | 28.04 | 27.78 | 28.01 | 1,515 | +0.55(+1.99%) |
Feb 14, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 160 | +0.48(+1.77%) |
Feb 13, 2024 | 26.96 | 26.98 | 26.96 | 26.98 | 1,404 | -0.71(-2.57%) |
Feb 12, 2024 | 27.73 | 27.73 | 27.70 | 27.70 | 289 | +0.30(+1.10%) |
Feb 09, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 233 | +0.20(+0.75%) |
Feb 08, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 89 | +0.29(+1.08%) |
Feb 07, 2024 | 26.97 | 26.97 | 26.90 | 26.90 | 602 | +0.07(+0.24%) |
Feb 06, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 42 | +0.05(+0.17%) |
Feb 05, 2024 | 26.80 | 26.80 | 26.79 | 26.79 | 590 | -0.25(-0.92%) |
Feb 02, 2024 | 27.11 | 27.11 | 27.03 | 27.04 | 584 | +0.02(+0.08%) |
Feb 01, 2024 | 26.88 | 27.02 | 26.88 | 27.02 | 555 | +0.30(+1.12%) |
Jan 31, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 452 | -0.49(-1.79%) |
Jan 30, 2024 | 27.30 | 27.30 | 27.21 | 27.21 | 418 | +0.12(+0.45%) |
Jan 29, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 2 | +0.22(+0.81%) |
Jan 26, 2024 | 26.91 | 26.91 | 26.87 | 26.87 | 689 | +0.10(+0.36%) |
Jan 25, 2024 | 26.79 | 26.79 | 26.77 | 26.77 | 993 | +0.19(+0.70%) |
Jan 24, 2024 | 26.84 | 26.84 | 26.59 | 26.59 | 468 | -0.19(-0.71%) |
Jan 23, 2024 | 26.88 | 26.96 | 26.78 | 26.78 | 1,640 | -0.21(-0.79%) |
Jan 22, 2024 | 26.94 | 26.99 | 26.94 | 26.99 | 1,048 | +0.37(+1.41%) |
Jan 19, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 100 | +0.30(+1.15%) |
Jan 18, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 284 | +0.19(+0.72%) |
Jan 17, 2024 | 26.07 | 26.12 | 26.07 | 26.12 | 9,634 | -0.13(-0.50%) |
Jan 16, 2024 | 26.25 | 26.33 | 26.25 | 26.25 | 88,426 | -0.16(-0.62%) |
Jan 12, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | -0.02(-0.08%) |
Jan 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 1 | +0.01(+0.05%) |
Jan 10, 2024 | 26.41 | 26.43 | 26.41 | 26.43 | 578 | +0.05(+0.20%) |
Jan 09, 2024 | 26.42 | 26.43 | 26.37 | 26.37 | 1,032 | -0.10(-0.37%) |
Jan 08, 2024 | 26.45 | 26.47 | 26.42 | 26.47 | 93,832 | +0.40(+1.55%) |
Jan 05, 2024 | 26.16 | 26.16 | 26.07 | 26.07 | 613 | +0.02(+0.07%) |
Jan 04, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 20 | -0.03(-0.13%) |
Jan 03, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 114 | -0.51(-1.92%) |