Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.46 | 29.54 | 29.40 | 29.46 | 240,838 | +0.10(+0.34%) |
Mar 27, 2024 | 29.30 | 29.37 | 29.29 | 29.36 | 179,828 | +0.06(+0.20%) |
Mar 26, 2024 | 29.37 | 29.41 | 29.30 | 29.30 | 420,499 | -0.02(-0.07%) |
Mar 25, 2024 | 29.25 | 29.38 | 29.24 | 29.32 | 152,187 | +0.01(+0.03%) |
Mar 22, 2024 | 29.33 | 29.37 | 29.27 | 29.31 | 118,836 | -0.20(-0.68%) |
Mar 21, 2024 | 29.72 | 29.72 | 29.50 | 29.51 | 185,406 | +0.01(+0.03%) |
Mar 20, 2024 | 29.22 | 29.52 | 29.18 | 29.50 | 386,024 | +0.32(+1.10%) |
Mar 19, 2024 | 29.11 | 29.21 | 29.05 | 29.18 | 148,589 | -0.18(-0.61%) |
Mar 18, 2024 | 29.50 | 29.51 | 29.34 | 29.36 | 238,677 | +0.13(+0.44%) |
Mar 15, 2024 | 29.32 | 29.36 | 29.22 | 29.23 | 296,042 | -0.21(-0.71%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.37 | 29.44 | 966,841 | -0.20(-0.67%) |
Mar 13, 2024 | 29.64 | 29.70 | 29.59 | 29.64 | 183,409 | -0.13(-0.44%) |
Mar 12, 2024 | 29.72 | 29.80 | 29.56 | 29.77 | 286,162 | +0.33(+1.12%) |
Mar 11, 2024 | 29.40 | 29.52 | 29.40 | 29.44 | 144,395 | +0.07(+0.24%) |
Mar 08, 2024 | 29.46 | 29.58 | 29.32 | 29.37 | 435,910 | +0.02(+0.07%) |
Mar 07, 2024 | 29.20 | 29.37 | 29.15 | 29.35 | 337,950 | +0.20(+0.69%) |
Mar 06, 2024 | 29.12 | 29.30 | 29.12 | 29.15 | 330,968 | +0.41(+1.43%) |
Mar 05, 2024 | 28.86 | 28.93 | 28.70 | 28.74 | 286,841 | -0.24(-0.83%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.96 | 28.98 | 278,446 | -0.08(-0.28%) |
Mar 01, 2024 | 28.85 | 29.13 | 28.85 | 29.06 | 509,265 | +0.37(+1.29%) |
Feb 29, 2024 | 28.80 | 28.80 | 28.62 | 28.69 | 345,364 | +0.09(+0.31%) |
Feb 28, 2024 | 28.65 | 28.68 | 28.56 | 28.60 | 358,285 | -0.35(-1.21%) |
Feb 27, 2024 | 28.91 | 29.00 | 28.91 | 28.95 | 633,780 | +0.10(+0.35%) |
Feb 26, 2024 | 28.81 | 28.90 | 28.81 | 28.85 | 217,823 | -0.11(-0.38%) |
Feb 23, 2024 | 29.01 | 29.02 | 28.89 | 28.96 | 124,081 | -0.03(-0.10%) |
Feb 22, 2024 | 28.95 | 29.00 | 28.80 | 28.99 | 203,989 | +0.31(+1.08%) |
Feb 21, 2024 | 28.69 | 28.76 | 28.58 | 28.68 | 657,545 | -0.02(-0.07%) |
Feb 20, 2024 | 28.74 | 28.79 | 28.63 | 28.70 | 144,927 | +0.06(+0.21%) |
Feb 16, 2024 | 28.60 | 28.74 | 28.56 | 28.64 | 254,140 | +0.09(+0.32%) |
Feb 15, 2024 | 28.48 | 28.56 | 28.43 | 28.55 | 255,893 | +0.16(+0.56%) |
Feb 14, 2024 | 28.32 | 28.41 | 28.26 | 28.39 | 173,776 | +0.42(+1.50%) |
Feb 13, 2024 | 28.15 | 28.22 | 27.85 | 27.97 | 388,228 | -0.55(-1.93%) |
Feb 12, 2024 | 28.34 | 28.65 | 28.34 | 28.52 | 266,772 | +0.17(+0.60%) |
Feb 09, 2024 | 28.32 | 28.38 | 28.12 | 28.35 | 228,314 | +0.18(+0.64%) |
Feb 08, 2024 | 28.27 | 28.30 | 28.12 | 28.17 | 4,769,497 | -0.19(-0.67%) |
Feb 07, 2024 | 28.21 | 28.37 | 28.21 | 28.36 | 509,630 | +0.09(+0.32%) |
Feb 06, 2024 | 28.10 | 28.29 | 28.03 | 28.27 | 418,220 | +0.60(+2.17%) |
Feb 05, 2024 | 27.58 | 27.73 | 27.52 | 27.67 | 538,156 | +0.07(+0.25%) |
Feb 02, 2024 | 27.58 | 27.62 | 27.48 | 27.60 | 338,835 | -0.12(-0.43%) |
Feb 01, 2024 | 27.59 | 27.73 | 27.57 | 27.72 | 967,094 | +0.36(+1.32%) |
Jan 31, 2024 | 27.46 | 27.66 | 27.34 | 27.36 | 384,992 | -0.18(-0.65%) |
Jan 30, 2024 | 27.50 | 27.55 | 27.43 | 27.54 | 253,535 | -0.23(-0.83%) |
Jan 29, 2024 | 27.79 | 27.80 | 27.62 | 27.77 | 505,147 | +0.03(+0.11%) |
Jan 26, 2024 | 27.75 | 27.82 | 27.67 | 27.74 | 353,488 | +0.01(+0.04%) |
Jan 25, 2024 | 27.80 | 27.84 | 27.65 | 27.73 | 1,221,111 | -0.08(-0.29%) |
Jan 24, 2024 | 27.96 | 28.00 | 27.78 | 27.81 | 432,884 | +0.26(+0.94%) |
Jan 23, 2024 | 27.45 | 27.57 | 27.42 | 27.55 | 1,230,358 | +0.14(+0.51%) |
Jan 22, 2024 | 27.31 | 27.48 | 27.31 | 27.41 | 596,916 | -0.17(-0.62%) |
Jan 19, 2024 | 27.39 | 27.60 | 27.27 | 27.58 | 289,726 | +0.29(+1.06%) |
Jan 18, 2024 | 27.29 | 27.30 | 27.17 | 27.29 | 454,999 | +0.25(+0.92%) |
Jan 17, 2024 | 26.88 | 27.07 | 26.88 | 27.04 | 1,394,848 | -0.39(-1.42%) |
Jan 16, 2024 | 27.67 | 27.67 | 27.40 | 27.43 | 427,362 | -0.63(-2.25%) |
Jan 12, 2024 | 28.12 | 28.27 | 28.04 | 28.06 | 220,151 | +0.09(+0.32%) |
Jan 11, 2024 | 27.99 | 28.06 | 27.77 | 27.97 | 1,304,626 | +0.09(+0.32%) |
Jan 10, 2024 | 27.92 | 27.93 | 27.84 | 27.88 | 163,095 | +0.00(+0.00%) |
Jan 09, 2024 | 27.89 | 27.97 | 27.89 | 27.88 | 237,531 | -0.43(-1.52%) |
Jan 08, 2024 | 28.05 | 28.32 | 27.98 | 28.31 | 329,554 | +0.14(+0.50%) |
Jan 05, 2024 | 28.17 | 28.34 | 28.12 | 28.17 | 284,887 | +0.02(+0.07%) |
Jan 04, 2024 | 28.13 | 28.28 | 28.13 | 28.15 | 240,797 | -0.07(-0.25%) |
Jan 03, 2024 | 28.17 | 28.32 | 28.10 | 28.22 | 439,815 | -0.23(-0.81%) |