Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.05 | 29.16 | 28.97 | 28.97 | 1,565 | -0.04(-0.15%) |
Mar 27, 2024 | 28.92 | 29.02 | 28.84 | 29.01 | 1,547 | -0.04(-0.13%) |
Mar 26, 2024 | 30.41 | 30.41 | 29.04 | 29.05 | 8,500 | +0.01(+0.03%) |
Mar 25, 2024 | 28.87 | 29.06 | 28.87 | 29.04 | 440 | +0.03(+0.10%) |
Mar 22, 2024 | 28.69 | 29.02 | 28.69 | 29.01 | 1,013 | +0.05(+0.16%) |
Mar 21, 2024 | 29.07 | 29.12 | 28.96 | 28.96 | 1,055 | +0.37(+1.30%) |
Mar 20, 2024 | 28.32 | 28.59 | 28.32 | 28.59 | 576 | +0.28(+0.97%) |
Mar 19, 2024 | 28.04 | 28.32 | 28.04 | 28.32 | 1,975 | -0.02(-0.07%) |
Mar 18, 2024 | 28.38 | 28.46 | 28.34 | 28.34 | 1,330 | +0.13(+0.45%) |
Mar 15, 2024 | 28.25 | 28.25 | 28.21 | 28.21 | 818 | -0.30(-1.04%) |
Mar 14, 2024 | 28.88 | 28.88 | 28.43 | 28.51 | 675 | -0.28(-0.96%) |
Mar 13, 2024 | 29.05 | 29.05 | 28.79 | 28.79 | 1,311 | -0.32(-1.11%) |
Mar 12, 2024 | 28.73 | 29.11 | 28.67 | 29.11 | 13,547 | +0.65(+2.29%) |
Mar 11, 2024 | 28.73 | 28.73 | 28.41 | 28.46 | 11,462 | -0.35(-1.23%) |
Mar 08, 2024 | 29.50 | 29.50 | 28.81 | 28.81 | 7,091 | -0.56(-1.90%) |
Mar 07, 2024 | 29.21 | 29.44 | 29.21 | 29.37 | 1,174 | +0.50(+1.74%) |
Mar 06, 2024 | 28.88 | 29.02 | 28.86 | 28.87 | 4,285 | +0.41(+1.44%) |
Mar 05, 2024 | 29.09 | 29.09 | 28.33 | 28.46 | 5,042 | -0.66(-2.26%) |
Mar 04, 2024 | 29.14 | 29.31 | 29.12 | 29.12 | 1,728 | +0.05(+0.18%) |
Mar 01, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 585 | +0.58(+2.05%) |
Feb 29, 2024 | 28.25 | 28.48 | 28.25 | 28.48 | 186 | +0.34(+1.22%) |
Feb 28, 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 435 | -0.12(-0.42%) |
Feb 27, 2024 | 28.23 | 28.26 | 28.23 | 28.26 | 1,044 | +0.01(+0.05%) |
Feb 26, 2024 | 28.19 | 28.31 | 28.19 | 28.24 | 3,428 | +0.07(+0.24%) |
Feb 23, 2024 | 28.43 | 28.43 | 28.15 | 28.17 | 1,756 | -0.05(-0.16%) |
Feb 22, 2024 | 27.97 | 28.25 | 27.97 | 28.22 | 6,702 | +1.13(+4.17%) |
Feb 21, 2024 | 26.99 | 27.09 | 26.95 | 27.09 | 1,942 | -0.52(-1.87%) |
Feb 20, 2024 | 27.92 | 27.92 | 27.48 | 27.60 | 1,384 | -0.54(-1.91%) |
Feb 16, 2024 | 28.39 | 28.45 | 28.14 | 28.14 | 832 | -0.15(-0.55%) |
Feb 15, 2024 | 28.46 | 28.46 | 28.30 | 28.30 | 368 | -0.02(-0.06%) |
Feb 14, 2024 | 28.15 | 28.31 | 28.02 | 28.31 | 19,460 | +0.70(+2.54%) |
Feb 13, 2024 | 27.53 | 27.79 | 27.53 | 27.61 | 767 | -0.41(-1.46%) |
Feb 12, 2024 | 28.38 | 28.38 | 28.02 | 28.02 | 2,150 | -0.37(-1.30%) |
Feb 09, 2024 | 28.26 | 28.43 | 28.26 | 28.39 | 465 | +0.41(+1.45%) |
Feb 08, 2024 | 28.05 | 28.05 | 27.98 | 27.98 | 390 | +0.23(+0.82%) |
Feb 07, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 43 | +0.43(+1.57%) |
Feb 06, 2024 | 27.59 | 27.59 | 27.28 | 27.32 | 1,299 | -0.12(-0.43%) |
Feb 05, 2024 | 27.44 | 27.44 | 27.35 | 27.44 | 719 | +0.25(+0.93%) |
Feb 02, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 100 | +0.57(+2.13%) |
Feb 01, 2024 | 26.39 | 26.62 | 26.39 | 26.62 | 388 | +0.33(+1.24%) |
Jan 31, 2024 | 26.38 | 26.40 | 26.30 | 26.30 | 1,627 | -0.55(-2.07%) |
Jan 30, 2024 | 26.88 | 26.94 | 26.76 | 26.85 | 5,154 | -0.22(-0.81%) |
Jan 29, 2024 | 26.68 | 27.07 | 26.68 | 27.07 | 747 | +0.49(+1.84%) |
Jan 26, 2024 | 26.58 | 26.58 | 26.53 | 26.58 | 579 | -0.15(-0.56%) |
Jan 25, 2024 | 26.68 | 26.73 | 26.63 | 26.73 | 1,082 | +0.16(+0.60%) |
Jan 24, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 280 | +0.19(+0.72%) |
Jan 23, 2024 | 26.19 | 26.38 | 26.19 | 26.38 | 3,684 | +0.03(+0.11%) |
Jan 22, 2024 | 26.29 | 26.35 | 26.29 | 26.35 | 1,028 | +0.13(+0.50%) |
Jan 19, 2024 | 26.09 | 26.22 | 26.07 | 26.22 | 3,678 | +0.49(+1.91%) |
Jan 18, 2024 | 25.53 | 25.73 | 25.53 | 25.73 | 272 | +0.43(+1.72%) |
Jan 17, 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 2,796 | -0.14(-0.56%) |
Jan 16, 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 1,087 | +0.19(+0.74%) |
Jan 12, 2024 | 25.32 | 25.32 | 25.24 | 25.25 | 2,620 | -0.18(-0.71%) |
Jan 11, 2024 | 25.31 | 25.43 | 25.31 | 25.43 | 559 | +0.18(+0.72%) |
Jan 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 662 | +0.36(+1.43%) |
Jan 09, 2024 | 24.83 | 24.89 | 24.83 | 24.89 | 201 | +0.15(+0.61%) |
Jan 08, 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 1,574 | +0.69(+2.87%) |
Jan 05, 2024 | 24.04 | 24.05 | 24.04 | 24.05 | 545 | +0.08(+0.33%) |
Jan 04, 2024 | 23.89 | 23.97 | 23.88 | 23.97 | 1,002 | -0.18(-0.75%) |
Jan 03, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | -0.41(-1.67%) |