Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.14 | 30.50 | 30.14 | 30.48 | 8,924 | +0.28(+0.94%) |
Mar 27, 2024 | 29.95 | 30.20 | 29.93 | 30.20 | 6,124 | +0.55(+1.85%) |
Mar 26, 2024 | 29.89 | 29.89 | 29.61 | 29.65 | 2,449 | -0.11(-0.37%) |
Mar 25, 2024 | 29.88 | 29.88 | 29.72 | 29.76 | 1,003 | +0.03(+0.12%) |
Mar 22, 2024 | 29.93 | 29.94 | 29.61 | 29.73 | 3,984 | -0.21(-0.69%) |
Mar 21, 2024 | 29.77 | 29.93 | 29.77 | 29.93 | 7,852 | +0.20(+0.68%) |
Mar 20, 2024 | 29.33 | 29.73 | 29.21 | 29.73 | 7,554 | +0.56(+1.94%) |
Mar 19, 2024 | 29.02 | 29.18 | 29.02 | 29.17 | 7,424 | +0.30(+1.05%) |
Mar 18, 2024 | 28.70 | 28.96 | 28.65 | 28.86 | 3,413 | -0.09(-0.32%) |
Mar 15, 2024 | 29.02 | 29.09 | 28.91 | 28.95 | 6,026 | +0.03(+0.12%) |
Mar 14, 2024 | 28.95 | 28.99 | 28.78 | 28.92 | 13,665 | -0.32(-1.10%) |
Mar 13, 2024 | 29.32 | 29.44 | 29.24 | 29.24 | 3,284 | +0.07(+0.23%) |
Mar 12, 2024 | 29.30 | 29.30 | 29.10 | 29.18 | 1,586 | -0.09(-0.31%) |
Mar 11, 2024 | 28.98 | 29.28 | 28.98 | 29.26 | 3,617 | +0.16(+0.55%) |
Mar 08, 2024 | 29.13 | 29.25 | 29.07 | 29.11 | 6,006 | +0.03(+0.09%) |
Mar 07, 2024 | 29.11 | 29.23 | 29.00 | 29.08 | 10,435 | +0.00(+0.00%) |
Mar 06, 2024 | 29.05 | 29.10 | 29.01 | 29.08 | 2,013 | +0.13(+0.43%) |
Mar 05, 2024 | 28.63 | 29.18 | 28.63 | 28.95 | 6,153 | +0.18(+0.64%) |
Mar 04, 2024 | 28.74 | 28.95 | 28.74 | 28.77 | 3,575 | +0.13(+0.44%) |
Mar 01, 2024 | 28.64 | 29.05 | 28.57 | 28.64 | 8,606 | -0.04(-0.16%) |
Feb 29, 2024 | 28.59 | 28.69 | 28.56 | 28.69 | 6,769 | +0.35(+1.22%) |
Feb 28, 2024 | 28.52 | 28.53 | 28.34 | 28.34 | 312,423 | -0.03(-0.11%) |
Feb 27, 2024 | 28.39 | 28.44 | 28.26 | 28.37 | 4,037 | +0.16(+0.57%) |
Feb 26, 2024 | 28.58 | 28.58 | 28.14 | 28.21 | 4,200 | -0.34(-1.18%) |
Feb 23, 2024 | 28.62 | 28.66 | 28.55 | 28.55 | 8,407 | +0.01(+0.05%) |
Feb 22, 2024 | 28.45 | 28.58 | 28.40 | 28.54 | 8,500 | +0.02(+0.06%) |
Feb 21, 2024 | 28.42 | 28.52 | 28.41 | 28.52 | 3,938 | +0.18(+0.62%) |
Feb 20, 2024 | 28.42 | 28.46 | 28.34 | 28.34 | 4,439 | -0.11(-0.38%) |
Feb 16, 2024 | 28.34 | 28.54 | 28.30 | 28.45 | 9,627 | -0.05(-0.17%) |
Feb 15, 2024 | 28.11 | 28.53 | 28.11 | 28.50 | 5,524 | +0.61(+2.19%) |
Feb 14, 2024 | 27.89 | 27.94 | 27.74 | 27.89 | 4,938 | +0.02(+0.08%) |
Feb 13, 2024 | 28.16 | 28.16 | 27.79 | 27.87 | 5,581 | -0.65(-2.28%) |
Feb 12, 2024 | 28.31 | 28.61 | 28.31 | 28.52 | 6,850 | +0.49(+1.74%) |
Feb 09, 2024 | 28.09 | 28.09 | 27.83 | 28.03 | 5,138 | -0.01(-0.03%) |
Feb 08, 2024 | 27.93 | 28.04 | 27.83 | 28.04 | 3,295 | +0.07(+0.26%) |
Feb 07, 2024 | 28.18 | 28.18 | 27.78 | 27.97 | 3,292 | -0.00(-0.02%) |
Feb 06, 2024 | 27.95 | 28.04 | 27.94 | 27.97 | 5,885 | +0.11(+0.41%) |
Feb 05, 2024 | 28.21 | 28.21 | 27.80 | 27.86 | 8,624 | -0.50(-1.76%) |
Feb 02, 2024 | 28.24 | 28.36 | 28.17 | 28.35 | 4,696 | -0.12(-0.41%) |
Feb 01, 2024 | 28.57 | 28.57 | 27.90 | 28.47 | 5,040 | +0.17(+0.61%) |
Jan 31, 2024 | 28.69 | 28.71 | 28.28 | 28.30 | 4,863 | -0.49(-1.70%) |
Jan 30, 2024 | 28.75 | 28.85 | 28.75 | 28.79 | 3,014 | +0.07(+0.23%) |
Jan 29, 2024 | 28.68 | 28.72 | 28.50 | 28.72 | 3,294 | -0.01(-0.02%) |
Jan 26, 2024 | 28.68 | 28.73 | 28.55 | 28.73 | 2,265 | +0.15(+0.51%) |
Jan 25, 2024 | 28.30 | 28.69 | 28.30 | 28.58 | 3,537 | +0.35(+1.23%) |
Jan 24, 2024 | 28.53 | 28.53 | 28.24 | 28.24 | 4,074 | -0.12(-0.41%) |
Jan 23, 2024 | 28.26 | 28.39 | 28.26 | 28.35 | 1,495 | +0.19(+0.66%) |
Jan 22, 2024 | 28.22 | 28.22 | 27.93 | 28.17 | 1,914 | +0.22(+0.80%) |
Jan 19, 2024 | 27.59 | 27.96 | 27.59 | 27.94 | 5,841 | +0.22(+0.79%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.51 | 27.73 | 2,322 | -0.13(-0.46%) |
Jan 17, 2024 | 27.68 | 28.03 | 27.66 | 27.85 | 6,227 | -0.17(-0.62%) |
Jan 16, 2024 | 28.07 | 28.07 | 27.99 | 28.03 | 2,300 | -0.36(-1.27%) |
Jan 12, 2024 | 28.70 | 28.70 | 28.20 | 28.39 | 4,398 | -0.04(-0.13%) |
Jan 11, 2024 | 28.28 | 28.43 | 28.28 | 28.43 | 2,203 | -0.30(-1.04%) |
Jan 10, 2024 | 28.56 | 28.72 | 28.51 | 28.72 | 3,960 | -0.02(-0.09%) |
Jan 09, 2024 | 28.65 | 28.81 | 28.65 | 28.75 | 1,610 | -0.33(-1.13%) |
Jan 08, 2024 | 28.87 | 29.08 | 28.76 | 29.08 | 3,722 | +0.37(+1.29%) |
Jan 05, 2024 | 28.84 | 28.84 | 28.70 | 28.70 | 1,653 | +0.25(+0.89%) |
Jan 04, 2024 | 28.54 | 28.62 | 28.45 | 28.45 | 2,741 | -0.08(-0.28%) |
Jan 03, 2024 | 28.51 | 28.70 | 28.51 | 28.53 | 13,511 | -0.24(-0.85%) |