Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.18 | 29.28 | 29.01 | 29.11 | 10,450 | +0.03(+0.10%) |
Mar 27, 2024 | 28.85 | 29.14 | 28.85 | 29.07 | 7,247 | +0.18(+0.63%) |
Mar 26, 2024 | 29.19 | 29.19 | 28.89 | 28.89 | 11,471 | -0.24(-0.82%) |
Mar 25, 2024 | 28.97 | 29.15 | 28.95 | 29.13 | 2,869 | +0.22(+0.77%) |
Mar 22, 2024 | 29.11 | 29.11 | 28.91 | 28.91 | 6,586 | -0.29(-0.99%) |
Mar 21, 2024 | 29.21 | 29.23 | 29.18 | 29.20 | 3,603 | +0.19(+0.64%) |
Mar 20, 2024 | 28.54 | 29.01 | 28.43 | 29.01 | 3,663 | +0.47(+1.65%) |
Mar 19, 2024 | 28.59 | 28.62 | 28.52 | 28.54 | 28,207 | -0.05(-0.17%) |
Mar 18, 2024 | 28.79 | 28.79 | 28.54 | 28.59 | 30,895 | +0.10(+0.35%) |
Mar 15, 2024 | 28.65 | 28.65 | 28.39 | 28.49 | 8,323 | -0.11(-0.38%) |
Mar 14, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 6,420 | -0.32(-1.09%) |
Mar 13, 2024 | 28.95 | 29.03 | 28.89 | 28.91 | 12,906 | +0.13(+0.46%) |
Mar 12, 2024 | 28.83 | 28.97 | 28.72 | 28.78 | 8,180 | +0.14(+0.47%) |
Mar 11, 2024 | 28.85 | 28.85 | 28.64 | 28.65 | 14,777 | -0.09(-0.30%) |
Mar 08, 2024 | 28.80 | 29.00 | 28.53 | 28.73 | 10,316 | -0.10(-0.34%) |
Mar 07, 2024 | 28.89 | 28.94 | 28.83 | 28.83 | 7,453 | +0.34(+1.20%) |
Mar 06, 2024 | 28.39 | 28.54 | 28.39 | 28.49 | 4,624 | +0.21(+0.74%) |
Mar 05, 2024 | 28.27 | 28.65 | 28.27 | 28.28 | 8,276 | -0.14(-0.49%) |
Mar 04, 2024 | 28.71 | 28.88 | 28.42 | 28.42 | 22,642 | -0.11(-0.40%) |
Mar 01, 2024 | 28.45 | 28.54 | 28.45 | 28.54 | 12,782 | +0.27(+0.96%) |
Feb 29, 2024 | 28.39 | 28.44 | 28.21 | 28.26 | 7,300 | +0.01(+0.05%) |
Feb 28, 2024 | 28.25 | 28.28 | 28.22 | 28.25 | 20,254 | +0.05(+0.20%) |
Feb 27, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 34,106 | +0.09(+0.30%) |
Feb 26, 2024 | 28.00 | 28.07 | 27.90 | 28.11 | 21,305 | +0.19(+0.67%) |
Feb 23, 2024 | 27.93 | 27.98 | 27.80 | 27.92 | 5,790 | +0.06(+0.23%) |
Feb 22, 2024 | 27.82 | 27.98 | 27.66 | 27.86 | 17,121 | +0.37(+1.36%) |
Feb 21, 2024 | 27.65 | 27.79 | 27.49 | 27.49 | 28,360 | -0.02(-0.07%) |
Feb 20, 2024 | 27.38 | 27.70 | 27.27 | 27.51 | 14,286 | -0.15(-0.55%) |
Feb 16, 2024 | 27.78 | 27.83 | 27.66 | 27.66 | 10,792 | -0.08(-0.28%) |
Feb 15, 2024 | 27.70 | 27.74 | 27.47 | 27.74 | 14,210 | +0.20(+0.74%) |
Feb 14, 2024 | 27.47 | 27.78 | 27.11 | 27.53 | 20,644 | +0.31(+1.12%) |
Feb 13, 2024 | 27.37 | 27.89 | 26.90 | 27.23 | 5,780 | -0.46(-1.67%) |
Feb 12, 2024 | 27.51 | 27.96 | 27.35 | 27.69 | 19,430 | +0.37(+1.35%) |
Feb 09, 2024 | 27.45 | 27.57 | 27.32 | 27.32 | 15,258 | -0.17(-0.61%) |
Feb 08, 2024 | 27.33 | 27.53 | 27.29 | 27.49 | 6,216 | +0.19(+0.70%) |
Feb 07, 2024 | 26.73 | 27.58 | 26.73 | 27.30 | 17,727 | +0.16(+0.59%) |
Feb 06, 2024 | 27.19 | 27.22 | 26.91 | 27.13 | 6,407 | +0.00(+0.02%) |
Feb 05, 2024 | 27.23 | 27.23 | 26.95 | 27.13 | 7,905 | +0.08(+0.30%) |
Feb 02, 2024 | 27.17 | 27.42 | 27.05 | 27.05 | 6,844 | -0.34(-1.23%) |
Feb 01, 2024 | 27.35 | 27.45 | 27.24 | 27.39 | 6,850 | +0.22(+0.80%) |
Jan 31, 2024 | 27.49 | 27.49 | 27.17 | 27.17 | 3,050 | -0.44(-1.60%) |
Jan 30, 2024 | 27.67 | 27.67 | 27.32 | 27.61 | 14,064 | +0.39(+1.43%) |
Jan 29, 2024 | 27.67 | 27.67 | 27.13 | 27.22 | 14,173 | +0.03(+0.11%) |
Jan 26, 2024 | 27.35 | 27.39 | 27.00 | 27.19 | 28,413 | -0.04(-0.15%) |
Jan 25, 2024 | 27.05 | 27.28 | 27.05 | 27.23 | 7,309 | +0.19(+0.70%) |
Jan 24, 2024 | 27.42 | 27.42 | 27.04 | 27.04 | 12,199 | -0.09(-0.33%) |
Jan 23, 2024 | 27.05 | 27.25 | 27.00 | 27.13 | 14,610 | -0.04(-0.15%) |
Jan 22, 2024 | 26.98 | 27.38 | 26.84 | 27.17 | 44,563 | -0.11(-0.40%) |
Jan 19, 2024 | 26.80 | 27.29 | 26.68 | 27.28 | 3,086 | +0.41(+1.51%) |
Jan 18, 2024 | 26.69 | 27.07 | 26.69 | 26.88 | 43,204 | +0.37(+1.40%) |
Jan 17, 2024 | 26.44 | 26.59 | 26.43 | 26.50 | 4,598 | -0.32(-1.18%) |
Jan 16, 2024 | 27.01 | 27.09 | 26.74 | 26.82 | 53,350 | -0.43(-1.58%) |
Jan 12, 2024 | 27.32 | 27.41 | 27.17 | 27.25 | 13,038 | +0.16(+0.59%) |
Jan 11, 2024 | 26.89 | 27.13 | 26.89 | 27.09 | 4,740 | +0.00(+0.01%) |
Jan 10, 2024 | 27.26 | 27.26 | 26.98 | 27.09 | 44,396 | -0.07(-0.26%) |
Jan 09, 2024 | 27.20 | 27.20 | 27.02 | 27.16 | 33,558 | -0.06(-0.22%) |
Jan 08, 2024 | 27.02 | 27.32 | 27.02 | 27.22 | 20,141 | -0.01(-0.03%) |
Jan 05, 2024 | 27.30 | 27.52 | 27.11 | 27.23 | 24,248 | +0.19(+0.71%) |
Jan 04, 2024 | 27.05 | 27.19 | 27.03 | 27.04 | 28,542 | +0.12(+0.45%) |
Jan 03, 2024 | 27.18 | 27.25 | 26.92 | 26.92 | 19,037 | -0.31(-1.13%) |