Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.07 | 30.37 | 30.07 | 30.23 | 46,553 | +0.17(+0.55%) |
Mar 27, 2024 | 29.97 | 30.10 | 29.87 | 30.06 | 51,971 | +0.19(+0.62%) |
Mar 26, 2024 | 29.92 | 30.03 | 29.76 | 29.87 | 28,450 | -0.01(-0.03%) |
Mar 25, 2024 | 29.96 | 30.05 | 29.88 | 29.88 | 23,387 | -0.07(-0.23%) |
Mar 22, 2024 | 30.07 | 30.07 | 29.90 | 29.95 | 22,016 | -0.08(-0.26%) |
Mar 21, 2024 | 29.94 | 30.16 | 29.94 | 30.03 | 41,384 | +0.17(+0.56%) |
Mar 20, 2024 | 29.54 | 29.92 | 29.33 | 29.86 | 27,277 | +0.29(+1.00%) |
Mar 19, 2024 | 29.50 | 29.67 | 29.36 | 29.57 | 83,396 | +0.27(+0.94%) |
Mar 18, 2024 | 29.15 | 29.39 | 28.85 | 29.29 | 82,964 | +0.13(+0.44%) |
Mar 15, 2024 | 29.29 | 29.34 | 29.02 | 29.17 | 57,777 | -0.04(-0.13%) |
Mar 14, 2024 | 29.56 | 29.56 | 29.07 | 29.21 | 58,193 | -0.29(-1.00%) |
Mar 13, 2024 | 29.51 | 29.72 | 29.44 | 29.50 | 31,909 | -0.09(-0.30%) |
Mar 12, 2024 | 29.50 | 29.72 | 29.48 | 29.59 | 28,959 | +0.14(+0.47%) |
Mar 11, 2024 | 29.30 | 29.46 | 29.21 | 29.45 | 41,173 | +0.09(+0.30%) |
Mar 08, 2024 | 29.45 | 29.58 | 29.10 | 29.36 | 51,317 | +0.08(+0.29%) |
Mar 07, 2024 | 29.25 | 29.36 | 29.16 | 29.28 | 38,061 | +0.19(+0.67%) |
Mar 06, 2024 | 28.97 | 29.24 | 28.95 | 29.08 | 16,804 | +0.19(+0.67%) |
Mar 05, 2024 | 28.98 | 29.10 | 28.80 | 28.89 | 24,208 | -0.16(-0.54%) |
Mar 04, 2024 | 29.05 | 29.17 | 29.02 | 29.04 | 29,750 | -0.01(-0.03%) |
Mar 01, 2024 | 28.89 | 29.14 | 28.89 | 29.05 | 45,795 | +0.20(+0.71%) |
Feb 29, 2024 | 28.81 | 28.99 | 28.81 | 28.85 | 46,071 | +0.07(+0.24%) |
Feb 28, 2024 | 28.66 | 28.88 | 28.62 | 28.78 | 26,822 | +0.06(+0.20%) |
Feb 27, 2024 | 28.64 | 28.89 | 28.64 | 28.72 | 31,397 | -0.03(-0.10%) |
Feb 26, 2024 | 28.77 | 28.88 | 28.72 | 28.75 | 29,761 | -0.01(-0.03%) |
Feb 23, 2024 | 28.90 | 29.01 | 28.75 | 28.76 | 64,776 | -0.07(-0.24%) |
Feb 22, 2024 | 28.64 | 29.00 | 28.64 | 28.83 | 48,078 | +0.29(+1.02%) |
Feb 21, 2024 | 28.33 | 28.60 | 28.33 | 28.54 | 23,902 | +0.07(+0.24%) |
Feb 20, 2024 | 28.51 | 28.56 | 28.44 | 28.47 | 29,800 | -0.12(-0.41%) |
Feb 16, 2024 | 28.64 | 28.75 | 28.59 | 28.59 | 24,946 | -0.16(-0.54%) |
Feb 15, 2024 | 28.44 | 28.79 | 28.44 | 28.74 | 26,009 | +0.31(+1.09%) |
Feb 14, 2024 | 28.36 | 28.52 | 28.36 | 28.43 | 30,242 | +0.14(+0.48%) |
Feb 13, 2024 | 28.36 | 28.50 | 28.23 | 28.30 | 46,623 | -0.39(-1.36%) |
Feb 12, 2024 | 28.61 | 28.84 | 28.56 | 28.68 | 35,991 | +0.04(+0.14%) |
Feb 09, 2024 | 28.55 | 28.69 | 28.54 | 28.65 | 36,449 | +0.13(+0.44%) |
Feb 08, 2024 | 28.42 | 28.60 | 28.41 | 28.52 | 26,305 | +0.03(+0.10%) |
Feb 07, 2024 | 28.43 | 28.63 | 28.35 | 28.49 | 42,094 | +0.16(+0.55%) |
Feb 06, 2024 | 28.29 | 28.35 | 28.22 | 28.33 | 46,544 | +0.24(+0.87%) |
Feb 05, 2024 | 28.28 | 28.37 | 28.06 | 28.09 | 87,438 | -0.31(-1.10%) |
Feb 02, 2024 | 28.42 | 28.59 | 28.34 | 28.40 | 48,392 | +0.01(+0.03%) |
Feb 01, 2024 | 28.18 | 28.44 | 28.17 | 28.39 | 29,783 | +0.22(+0.79%) |
Jan 31, 2024 | 28.41 | 28.44 | 28.13 | 28.17 | 35,475 | -0.29(-1.03%) |
Jan 30, 2024 | 28.43 | 28.61 | 28.41 | 28.46 | 31,723 | -0.03(-0.10%) |
Jan 29, 2024 | 28.30 | 28.51 | 28.30 | 28.49 | 36,169 | +0.20(+0.72%) |
Jan 26, 2024 | 28.28 | 28.39 | 28.19 | 28.29 | 64,709 | +0.03(+0.10%) |
Jan 25, 2024 | 28.19 | 28.33 | 28.08 | 28.26 | 37,897 | +0.13(+0.45%) |
Jan 24, 2024 | 28.18 | 28.29 | 28.01 | 28.13 | 94,108 | +0.20(+0.73%) |
Jan 23, 2024 | 27.88 | 28.05 | 27.87 | 27.93 | 53,667 | +0.06(+0.21%) |
Jan 22, 2024 | 27.95 | 28.05 | 27.82 | 27.87 | 81,409 | -0.02(-0.07%) |
Jan 19, 2024 | 27.75 | 27.96 | 27.70 | 27.89 | 44,547 | +0.14(+0.49%) |
Jan 18, 2024 | 27.70 | 27.85 | 27.62 | 27.75 | 66,202 | +0.13(+0.46%) |
Jan 17, 2024 | 27.63 | 27.83 | 27.58 | 27.62 | 34,317 | -0.18(-0.66%) |
Jan 16, 2024 | 27.99 | 28.08 | 27.68 | 27.81 | 43,329 | -0.25(-0.90%) |
Jan 12, 2024 | 28.01 | 28.22 | 27.97 | 28.06 | 24,768 | +0.02(+0.07%) |
Jan 11, 2024 | 28.11 | 28.11 | 27.90 | 28.04 | 45,080 | +0.03(+0.10%) |
Jan 10, 2024 | 27.83 | 28.11 | 27.83 | 28.01 | 52,584 | +0.17(+0.59%) |
Jan 09, 2024 | 27.88 | 28.00 | 27.73 | 27.85 | 49,746 | -0.10(-0.35%) |
Jan 08, 2024 | 27.55 | 28.00 | 27.53 | 27.95 | 33,989 | +0.35(+1.27%) |
Jan 05, 2024 | 27.47 | 27.85 | 27.47 | 27.59 | 54,316 | -0.03(-0.11%) |
Jan 04, 2024 | 27.61 | 27.76 | 27.56 | 27.62 | 36,868 | +0.04(+0.14%) |
Jan 03, 2024 | 27.51 | 28.16 | 27.51 | 27.58 | 66,329 | -0.31(-1.12%) |