Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.71 | 29.78 | 29.78 | 29.70 | 207,600 | -0.02(-0.07%) |
Mar 27, 2024 | 29.64 | 29.72 | 29.52 | 29.72 | 75,851 | +0.28(+0.94%) |
Mar 26, 2024 | 29.56 | 29.56 | 29.43 | 29.44 | 110,304 | +0.03(+0.08%) |
Mar 25, 2024 | 29.48 | 29.49 | 29.41 | 29.42 | 91,312 | -0.19(-0.66%) |
Mar 22, 2024 | 29.77 | 29.77 | 29.61 | 29.61 | 78,824 | -0.08(-0.27%) |
Mar 21, 2024 | 29.84 | 29.85 | 29.69 | 29.69 | 231,004 | +0.04(+0.13%) |
Mar 20, 2024 | 29.40 | 29.66 | 29.36 | 29.65 | 153,149 | +0.22(+0.75%) |
Mar 19, 2024 | 29.28 | 29.43 | 29.19 | 29.43 | 77,361 | +0.13(+0.44%) |
Mar 18, 2024 | 29.46 | 29.46 | 29.28 | 29.30 | 85,669 | +0.14(+0.48%) |
Mar 15, 2024 | 29.20 | 29.21 | 29.06 | 29.16 | 141,499 | -0.23(-0.78%) |
Mar 14, 2024 | 29.57 | 29.57 | 29.27 | 29.39 | 117,336 | +0.00(+0.00%) |
Mar 13, 2024 | 29.50 | 29.50 | 29.31 | 29.39 | 97,447 | -0.08(-0.27%) |
Mar 12, 2024 | 29.25 | 29.50 | 29.17 | 29.47 | 140,696 | +0.44(+1.51%) |
Mar 11, 2024 | 29.05 | 29.05 | 28.82 | 29.04 | 115,350 | -0.07(-0.24%) |
Mar 08, 2024 | 29.29 | 29.40 | 29.10 | 29.10 | 120,854 | -0.19(-0.65%) |
Mar 07, 2024 | 29.13 | 29.33 | 29.13 | 29.29 | 52,120 | +0.33(+1.14%) |
Mar 06, 2024 | 29.02 | 29.07 | 28.90 | 28.97 | 73,882 | +0.14(+0.48%) |
Mar 05, 2024 | 29.17 | 29.17 | 28.70 | 28.83 | 97,581 | -0.42(-1.43%) |
Mar 04, 2024 | 29.29 | 29.32 | 29.22 | 29.24 | 171,023 | -0.04(-0.14%) |
Mar 01, 2024 | 29.02 | 29.31 | 29.01 | 29.28 | 135,121 | +0.30(+1.03%) |
Feb 29, 2024 | 28.96 | 29.05 | 28.83 | 28.99 | 86,191 | +0.09(+0.31%) |
Feb 28, 2024 | 28.88 | 28.90 | 28.79 | 28.90 | 70,951 | -0.08(-0.28%) |
Feb 27, 2024 | 28.95 | 29.01 | 28.91 | 28.98 | 103,821 | -0.02(-0.07%) |
Feb 26, 2024 | 29.12 | 29.15 | 29.00 | 29.00 | 148,809 | -0.09(-0.31%) |
Feb 23, 2024 | 29.19 | 29.19 | 29.05 | 29.09 | 227,702 | +0.02(+0.07%) |
Feb 22, 2024 | 28.93 | 29.10 | 28.82 | 29.07 | 121,717 | +0.54(+1.89%) |
Feb 21, 2024 | 28.43 | 28.53 | 28.31 | 28.53 | 87,620 | +0.06(+0.21%) |
Feb 20, 2024 | 28.58 | 28.58 | 28.37 | 28.47 | 126,841 | -0.11(-0.38%) |
Feb 16, 2024 | 28.63 | 28.75 | 28.55 | 28.58 | 225,475 | -0.03(-0.10%) |
Feb 15, 2024 | 28.55 | 28.63 | 28.48 | 28.61 | 77,134 | +0.15(+0.53%) |
Feb 14, 2024 | 28.39 | 28.48 | 28.28 | 28.46 | 98,657 | +0.25(+0.88%) |
Feb 13, 2024 | 28.22 | 28.30 | 28.03 | 28.21 | 342,166 | -0.32(-1.12%) |
Feb 12, 2024 | 28.71 | 28.71 | 28.49 | 28.53 | 237,107 | -0.06(-0.21%) |
Feb 09, 2024 | 28.35 | 28.59 | 28.35 | 28.59 | 153,177 | +0.22(+0.77%) |
Feb 08, 2024 | 28.39 | 28.39 | 28.30 | 28.37 | 496,255 | +0.04(+0.14%) |
Feb 07, 2024 | 28.26 | 28.36 | 28.19 | 28.33 | 138,747 | +0.24(+0.85%) |
Feb 06, 2024 | 28.19 | 28.19 | 28.01 | 28.09 | 164,363 | +0.01(+0.04%) |
Feb 05, 2024 | 28.18 | 28.18 | 27.97 | 28.08 | 135,401 | -0.06(-0.21%) |
Feb 02, 2024 | 27.95 | 28.22 | 27.94 | 28.14 | 122,847 | +0.37(+1.33%) |
Feb 01, 2024 | 27.55 | 27.77 | 27.50 | 27.77 | 91,867 | +0.36(+1.31%) |
Jan 31, 2024 | 27.73 | 27.73 | 27.41 | 27.41 | 276,915 | -0.41(-1.47%) |
Jan 30, 2024 | 27.86 | 27.86 | 27.78 | 27.82 | 102,656 | -0.03(-0.11%) |
Jan 29, 2024 | 27.67 | 27.85 | 27.64 | 27.85 | 4,067,642 | +0.19(+0.69%) |
Jan 26, 2024 | 27.76 | 27.76 | 27.63 | 27.66 | 75,437 | -0.05(-0.18%) |
Jan 25, 2024 | 27.70 | 27.76 | 27.57 | 27.71 | 245,984 | +0.12(+0.45%) |
Jan 24, 2024 | 27.74 | 27.74 | 27.58 | 27.58 | 198,007 | +0.02(+0.09%) |
Jan 23, 2024 | 27.57 | 27.59 | 27.44 | 27.56 | 148,416 | +0.07(+0.25%) |
Jan 22, 2024 | 27.44 | 27.57 | 27.44 | 27.49 | 358,192 | +0.09(+0.33%) |
Jan 19, 2024 | 27.26 | 27.43 | 27.17 | 27.40 | 138,087 | +0.31(+1.14%) |
Jan 18, 2024 | 26.92 | 27.10 | 26.84 | 27.09 | 95,977 | +0.28(+1.04%) |
Jan 17, 2024 | 26.88 | 26.88 | 26.73 | 26.81 | 110,333 | -0.07(-0.26%) |
Jan 16, 2024 | 27.06 | 27.06 | 26.80 | 26.88 | 131,941 | -0.12(-0.44%) |
Jan 12, 2024 | 27.01 | 27.06 | 26.88 | 27.00 | 323,297 | +0.02(+0.07%) |
Jan 11, 2024 | 27.02 | 27.02 | 26.75 | 26.98 | 88,323 | +0.05(+0.19%) |
Jan 10, 2024 | 26.81 | 26.96 | 26.77 | 26.93 | 47,061 | +0.21(+0.80%) |
Jan 09, 2024 | 26.66 | 26.74 | 26.57 | 26.72 | 55,202 | +0.01(+0.03%) |
Jan 08, 2024 | 26.38 | 26.71 | 26.38 | 26.71 | 56,620 | +0.38(+1.45%) |
Jan 05, 2024 | 26.33 | 26.42 | 26.25 | 26.33 | 48,723 | +0.04(+0.16%) |
Jan 04, 2024 | 26.33 | 26.48 | 26.28 | 26.28 | 55,776 | -0.02(-0.09%) |
Jan 03, 2024 | 26.41 | 26.41 | 26.31 | 26.31 | 138,269 | -0.15(-0.57%) |