Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 667 | -1.50(-5.11%) |
Mar 27, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 889 | +1.10(+3.88%) |
Mar 26, 2024 | 28.34 | 28.34 | 28.33 | 28.33 | 1,084 | -0.84(-2.87%) |
Mar 25, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 1,134 | +0.98(+3.48%) |
Mar 22, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 700 | -0.51(-1.79%) |
Mar 21, 2024 | 28.33 | 29.53 | 28.33 | 28.70 | 1,552 | -1.08(-3.62%) |
Mar 20, 2024 | 30.38 | 30.38 | 29.78 | 29.78 | 708 | +0.84(+2.89%) |
Mar 19, 2024 | 28.89 | 28.95 | 28.89 | 28.95 | 1,466 | -0.43(-1.48%) |
Mar 18, 2024 | 30.15 | 30.15 | 29.38 | 29.38 | 1,294 | +0.32(+1.11%) |
Mar 15, 2024 | 29.32 | 29.32 | 29.06 | 29.06 | 936 | +0.84(+2.97%) |
Mar 14, 2024 | 28.41 | 29.47 | 28.22 | 28.22 | 1,174 | -0.09(-0.32%) |
Mar 13, 2024 | 28.80 | 30.07 | 28.31 | 28.31 | 1,445 | -1.67(-5.57%) |
Mar 12, 2024 | 28.69 | 29.98 | 28.69 | 29.98 | 7,012 | +0.62(+2.11%) |
Mar 11, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 920 | +0.37(+1.28%) |
Mar 08, 2024 | 28.30 | 29.18 | 28.30 | 28.99 | 2,709 | -0.31(-1.06%) |
Mar 07, 2024 | 29.30 | 29.30 | 28.76 | 29.30 | 1,037 | +0.47(+1.63%) |
Mar 06, 2024 | 30.80 | 30.80 | 28.83 | 28.83 | 846 | +0.75(+2.67%) |
Mar 05, 2024 | 29.05 | 29.05 | 28.08 | 28.08 | 1,369 | -1.66(-5.60%) |
Mar 01, 2024 | 29.74 | 420 | -0.01(-0.04%) | |||
Feb 29, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 1,098 | +0.96(+3.32%) |
Feb 27, 2024 | 28.80 | 384 | +1.06(+3.82%) | |||
Feb 26, 2024 | 30.20 | 30.20 | 27.74 | 27.74 | 839 | -1.56(-5.32%) |
Feb 23, 2024 | 29.30 | 29.75 | 28.65 | 29.30 | 1,051 | +0.39(+1.34%) |
Feb 22, 2024 | 28.91 | 28.91 | 28.54 | 28.91 | 1,003 | +0.36(+1.28%) |
Feb 21, 2024 | 27.55 | 28.55 | 27.55 | 28.55 | 880 | +1.17(+4.25%) |
Feb 20, 2024 | 27.38 | 27.88 | 27.38 | 27.38 | 893 | -0.98(-3.47%) |
Feb 16, 2024 | 28.06 | 28.36 | 27.44 | 28.36 | 42,630 | +0.05(+0.19%) |
Feb 15, 2024 | 28.02 | 28.31 | 28.02 | 28.31 | 22,180 | +0.82(+2.98%) |
Feb 14, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 467 | -0.80(-2.81%) |
Feb 13, 2024 | 28.45 | 28.45 | 27.90 | 28.29 | 1,532 | -0.09(-0.30%) |
Feb 12, 2024 | 29.36 | 29.36 | 28.37 | 28.37 | 815 | -0.63(-2.17%) |
Feb 09, 2024 | 29.32 | 29.32 | 29.00 | 29.00 | 950 | +0.43(+1.52%) |
Feb 08, 2024 | 28.90 | 28.90 | 27.46 | 28.57 | 1,237 | -0.82(-2.80%) |
Feb 07, 2024 | 29.30 | 29.39 | 28.20 | 29.39 | 133,106 | +1.98(+7.21%) |
Feb 06, 2024 | 28.21 | 29.80 | 27.41 | 27.41 | 9,911 | -1.62(-5.60%) |
Feb 05, 2024 | 29.66 | 29.66 | 29.02 | 29.04 | 985 | +0.14(+0.50%) |
Feb 02, 2024 | 29.62 | 29.62 | 28.89 | 28.89 | 1,444 | -1.28(-4.25%) |
Feb 01, 2024 | 29.20 | 30.17 | 29.20 | 30.17 | 11,674 | +1.95(+6.92%) |
Jan 31, 2024 | 28.55 | 28.56 | 27.30 | 28.22 | 10,437 | +0.33(+1.20%) |
Jan 30, 2024 | 27.82 | 27.98 | 27.73 | 27.89 | 3,991 | +1.78(+6.80%) |
Jan 29, 2024 | 27.56 | 27.79 | 26.11 | 26.11 | 4,090 | -0.89(-3.30%) |
Jan 26, 2024 | 27.50 | 27.85 | 27.00 | 27.00 | 872 | -0.29(-1.04%) |
Jan 25, 2024 | 26.12 | 27.63 | 26.12 | 27.29 | 1,388 | -0.42(-1.51%) |
Jan 24, 2024 | 26.14 | 27.70 | 26.14 | 27.70 | 1,111 | +0.15(+0.56%) |
Jan 23, 2024 | 27.80 | 27.80 | 26.49 | 27.55 | 1,263 | -1.41(-4.87%) |
Jan 22, 2024 | 28.37 | 28.96 | 26.59 | 28.96 | 3,465 | +2.31(+8.67%) |
Jan 19, 2024 | 28.09 | 28.09 | 26.65 | 26.65 | 1,439 | -2.03(-7.08%) |
Jan 18, 2024 | 28.09 | 28.68 | 26.34 | 28.68 | 2,461 | +1.82(+6.76%) |
Jan 17, 2024 | 25.63 | 28.00 | 25.63 | 26.86 | 9,456 | +0.04(+0.13%) |
Jan 16, 2024 | 28.23 | 28.23 | 26.82 | 26.83 | 6,029 | -1.33(-4.72%) |
Jan 12, 2024 | 28.79 | 28.79 | 27.54 | 28.16 | 2,631 | +0.63(+2.29%) |
Jan 11, 2024 | 28.60 | 28.60 | 27.01 | 27.53 | 3,454 | +0.37(+1.36%) |
Jan 10, 2024 | 27.11 | 28.00 | 27.11 | 27.16 | 934 | -0.82(-2.91%) |
Jan 09, 2024 | 28.20 | 28.20 | 27.98 | 27.98 | 1,101 | -0.08(-0.30%) |
Jan 08, 2024 | 28.88 | 29.12 | 27.31 | 28.06 | 9,785 | +1.09(+4.04%) |
Jan 05, 2024 | 28.78 | 28.78 | 26.97 | 26.97 | 2,246 | -1.23(-4.38%) |
Jan 04, 2024 | 28.56 | 28.56 | 28.20 | 28.20 | 832 | -0.13(-0.46%) |
Jan 03, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 1,193 | -0.22(-0.77%) |