Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.20 | 29.22 | 29.13 | 29.15 | 55,434 | -0.26(-0.88%) |
Mar 27, 2024 | 29.50 | 29.54 | 29.34 | 29.41 | 77,090 | +0.37(+1.27%) |
Mar 26, 2024 | 29.11 | 29.18 | 29.04 | 29.04 | 16,177 | +0.18(+0.62%) |
Mar 25, 2024 | 28.80 | 29.00 | 28.78 | 28.86 | 13,224 | +0.11(+0.38%) |
Mar 22, 2024 | 28.91 | 28.93 | 28.74 | 28.75 | 13,442 | -0.05(-0.18%) |
Mar 21, 2024 | 28.74 | 28.93 | 28.66 | 28.80 | 12,768 | -0.39(-1.33%) |
Mar 20, 2024 | 28.87 | 29.19 | 28.77 | 29.19 | 10,553 | +0.19(+0.66%) |
Mar 19, 2024 | 28.85 | 29.14 | 28.85 | 29.00 | 17,838 | -0.06(-0.21%) |
Mar 18, 2024 | 29.32 | 29.33 | 28.98 | 29.06 | 9,514 | -0.16(-0.54%) |
Mar 15, 2024 | 29.15 | 29.30 | 29.09 | 29.22 | 25,382 | -0.18(-0.62%) |
Mar 14, 2024 | 29.51 | 29.55 | 29.32 | 29.40 | 25,108 | -0.58(-1.93%) |
Mar 13, 2024 | 29.85 | 29.98 | 29.81 | 29.98 | 12,120 | +0.30(+1.01%) |
Mar 12, 2024 | 29.53 | 29.68 | 29.49 | 29.68 | 22,175 | -0.05(-0.15%) |
Mar 11, 2024 | 29.56 | 29.80 | 29.56 | 29.73 | 22,526 | +0.21(+0.71%) |
Mar 08, 2024 | 29.45 | 29.56 | 29.44 | 29.52 | 26,174 | +0.37(+1.25%) |
Mar 07, 2024 | 28.86 | 29.15 | 28.86 | 29.15 | 33,717 | +0.34(+1.18%) |
Mar 06, 2024 | 28.75 | 28.84 | 28.61 | 28.81 | 16,386 | +0.20(+0.70%) |
Mar 05, 2024 | 28.62 | 28.69 | 28.55 | 28.61 | 18,066 | -0.30(-1.05%) |
Mar 04, 2024 | 28.89 | 28.93 | 28.73 | 28.91 | 11,727 | +0.04(+0.12%) |
Mar 01, 2024 | 28.88 | 28.91 | 28.60 | 28.88 | 13,869 | +0.19(+0.66%) |
Feb 29, 2024 | 29.14 | 29.14 | 28.63 | 28.69 | 9,864 | -1.21(-4.05%) |
Feb 28, 2024 | 29.72 | 29.94 | 29.66 | 29.90 | 10,210 | -0.31(-1.03%) |
Feb 27, 2024 | 30.17 | 30.21 | 30.13 | 30.21 | 11,841 | -0.38(-1.23%) |
Feb 26, 2024 | 30.62 | 30.66 | 30.57 | 30.59 | 14,256 | +0.06(+0.19%) |
Feb 23, 2024 | 30.43 | 30.53 | 30.40 | 30.53 | 76,643 | +0.06(+0.20%) |
Feb 22, 2024 | 30.47 | 30.53 | 30.35 | 30.47 | 28,296 | +0.23(+0.76%) |
Feb 21, 2024 | 30.22 | 30.24 | 30.12 | 30.24 | 132,525 | +0.20(+0.66%) |
Feb 20, 2024 | 29.88 | 30.18 | 29.84 | 30.04 | 102,178 | +0.50(+1.69%) |
Feb 16, 2024 | 29.49 | 29.68 | 29.49 | 29.54 | 24,133 | -0.03(-0.09%) |
Feb 15, 2024 | 29.49 | 29.66 | 29.49 | 29.57 | 18,129 | +0.10(+0.34%) |
Feb 14, 2024 | 29.38 | 29.52 | 29.37 | 29.47 | 23,293 | -0.01(-0.03%) |
Feb 13, 2024 | 29.57 | 29.67 | 29.42 | 29.48 | 11,514 | -0.38(-1.27%) |
Feb 12, 2024 | 29.60 | 29.89 | 29.60 | 29.86 | 13,222 | +0.03(+0.10%) |
Feb 09, 2024 | 29.76 | 29.83 | 29.62 | 29.83 | 36,351 | +0.07(+0.24%) |
Feb 08, 2024 | 30.15 | 30.23 | 29.68 | 29.76 | 31,081 | -0.64(-2.11%) |
Feb 07, 2024 | 30.48 | 30.49 | 30.29 | 30.40 | 12,851 | -0.08(-0.26%) |
Feb 06, 2024 | 30.19 | 30.48 | 30.19 | 30.48 | 10,998 | +0.28(+0.93%) |
Feb 05, 2024 | 29.22 | 30.20 | 29.22 | 30.20 | 13,860 | +1.05(+3.60%) |
Feb 02, 2024 | 29.21 | 29.21 | 29.08 | 29.15 | 8,813 | -0.48(-1.62%) |
Feb 01, 2024 | 29.27 | 29.70 | 29.27 | 29.63 | 12,542 | +0.25(+0.85%) |
Jan 31, 2024 | 29.49 | 29.56 | 29.27 | 29.38 | 8,537 | -0.07(-0.24%) |
Jan 30, 2024 | 29.58 | 29.58 | 29.44 | 29.45 | 13,929 | +0.06(+0.20%) |
Jan 29, 2024 | 29.19 | 29.40 | 29.18 | 29.39 | 30,839 | +0.31(+1.07%) |
Jan 26, 2024 | 29.03 | 29.12 | 29.03 | 29.08 | 18,776 | +0.19(+0.66%) |
Jan 25, 2024 | 28.84 | 28.89 | 28.77 | 28.89 | 14,474 | +0.13(+0.45%) |
Jan 24, 2024 | 28.93 | 28.96 | 28.74 | 28.76 | 13,506 | -0.46(-1.57%) |
Jan 23, 2024 | 29.03 | 29.22 | 29.03 | 29.22 | 16,749 | -0.14(-0.48%) |
Jan 22, 2024 | 29.44 | 29.48 | 29.35 | 29.36 | 9,096 | -0.07(-0.24%) |
Jan 19, 2024 | 29.24 | 29.44 | 29.21 | 29.43 | 14,800 | +0.20(+0.67%) |
Jan 18, 2024 | 29.13 | 29.27 | 29.12 | 29.23 | 10,935 | +0.07(+0.26%) |
Jan 17, 2024 | 29.00 | 29.16 | 28.86 | 29.16 | 40,303 | +0.03(+0.10%) |
Jan 16, 2024 | 29.26 | 29.33 | 29.13 | 29.13 | 11,110 | -1.15(-3.80%) |
Jan 12, 2024 | 30.50 | 30.50 | 30.21 | 30.28 | 8,956 | -0.06(-0.20%) |
Jan 11, 2024 | 30.15 | 30.40 | 30.15 | 30.34 | 8,277 | +0.15(+0.50%) |
Jan 10, 2024 | 30.06 | 30.24 | 30.04 | 30.19 | 8,032 | +0.34(+1.14%) |
Jan 09, 2024 | 29.77 | 29.90 | 29.77 | 29.85 | 8,436 | +0.13(+0.44%) |
Jan 08, 2024 | 29.60 | 29.75 | 29.60 | 29.72 | 9,808 | +0.43(+1.47%) |
Jan 05, 2024 | 29.36 | 29.55 | 29.24 | 29.29 | 23,582 | -0.17(-0.58%) |
Jan 04, 2024 | 29.36 | 29.52 | 29.36 | 29.46 | 12,266 | -0.02(-0.07%) |
Jan 03, 2024 | 29.45 | 29.52 | 29.40 | 29.48 | 23,716 | -0.03(-0.10%) |