Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.92 | 28.63 | 28.60 | 28.56 | 373,289 | -0.21(-0.73%) |
Mar 27, 2024 | 28.39 | 28.77 | 28.39 | 28.77 | 509,563 | +0.39(+1.37%) |
Mar 26, 2024 | 28.41 | 28.49 | 28.25 | 28.38 | 381,175 | +0.04(+0.14%) |
Mar 25, 2024 | 28.32 | 28.52 | 28.31 | 28.34 | 321,118 | +0.09(+0.32%) |
Mar 22, 2024 | 28.25 | 28.33 | 28.12 | 28.25 | 469,658 | +0.19(+0.68%) |
Mar 21, 2024 | 28.25 | 28.25 | 27.99 | 28.06 | 524,884 | -0.23(-0.81%) |
Mar 20, 2024 | 28.69 | 28.73 | 28.26 | 28.29 | 506,336 | -0.37(-1.29%) |
Mar 19, 2024 | 28.33 | 28.74 | 28.33 | 28.66 | 563,298 | +0.40(+1.42%) |
Mar 18, 2024 | 28.62 | 28.93 | 28.25 | 28.26 | 706,855 | -0.58(-2.01%) |
Mar 15, 2024 | 28.46 | 28.86 | 28.46 | 28.84 | 6,443,986 | +0.32(+1.12%) |
Mar 14, 2024 | 29.13 | 29.24 | 28.45 | 28.52 | 662,048 | -0.66(-2.26%) |
Mar 13, 2024 | 29.14 | 29.19 | 28.92 | 29.18 | 902,766 | +0.21(+0.72%) |
Mar 12, 2024 | 28.75 | 28.99 | 28.75 | 28.97 | 629,168 | +0.17(+0.59%) |
Mar 11, 2024 | 28.99 | 29.16 | 28.77 | 28.80 | 501,847 | -0.16(-0.55%) |
Mar 08, 2024 | 28.74 | 29.23 | 28.54 | 28.96 | 790,176 | +0.22(+0.77%) |
Mar 07, 2024 | 29.17 | 29.30 | 28.70 | 28.74 | 774,068 | -0.38(-1.30%) |
Mar 06, 2024 | 29.08 | 29.41 | 29.02 | 29.12 | 491,855 | +0.06(+0.21%) |
Mar 05, 2024 | 29.57 | 29.65 | 29.06 | 29.06 | 594,305 | -0.48(-1.62%) |
Mar 04, 2024 | 29.43 | 29.61 | 29.29 | 29.54 | 560,779 | +0.14(+0.48%) |
Mar 01, 2024 | 29.53 | 29.62 | 29.25 | 29.40 | 703,295 | -0.10(-0.34%) |
Feb 29, 2024 | 29.47 | 29.68 | 29.34 | 29.50 | 727,464 | -0.03(-0.10%) |
Feb 28, 2024 | 29.36 | 29.59 | 29.21 | 29.53 | 675,145 | +0.14(+0.48%) |
Feb 27, 2024 | 29.25 | 29.52 | 29.16 | 29.39 | 734,841 | +0.06(+0.20%) |
Feb 26, 2024 | 29.63 | 29.63 | 29.28 | 29.33 | 519,859 | -0.25(-0.85%) |
Feb 23, 2024 | 29.45 | 29.72 | 29.37 | 29.58 | 534,504 | +0.19(+0.65%) |
Feb 22, 2024 | 29.30 | 29.46 | 29.11 | 29.39 | 890,369 | +0.00(+0.00%) |
Feb 21, 2024 | 29.32 | 29.43 | 29.15 | 29.39 | 517,743 | +0.20(+0.69%) |
Feb 20, 2024 | 28.88 | 29.21 | 28.75 | 29.19 | 665,901 | +0.47(+1.64%) |
Feb 16, 2024 | 28.80 | 29.13 | 28.63 | 28.72 | 790,957 | +0.12(+0.42%) |
Feb 15, 2024 | 28.40 | 28.73 | 28.20 | 28.60 | 2,096,887 | +0.31(+1.10%) |
Feb 14, 2024 | 28.25 | 28.41 | 28.18 | 28.29 | 688,489 | +0.08(+0.28%) |
Feb 13, 2024 | 28.34 | 28.44 | 27.98 | 28.21 | 593,797 | -0.07(-0.25%) |
Feb 12, 2024 | 28.27 | 28.39 | 28.20 | 28.28 | 816,489 | +0.08(+0.28%) |
Feb 09, 2024 | 28.30 | 28.53 | 28.15 | 28.20 | 576,278 | -0.08(-0.28%) |
Feb 08, 2024 | 28.30 | 28.45 | 28.09 | 28.28 | 507,804 | +0.13(+0.46%) |
Feb 07, 2024 | 28.25 | 29.61 | 28.00 | 28.15 | 1,065,068 | +0.56(+2.01%) |
Feb 06, 2024 | 27.67 | 27.75 | 27.40 | 27.59 | 443,599 | +0.07(+0.25%) |
Feb 05, 2024 | 27.59 | 27.68 | 27.46 | 27.53 | 450,452 | +0.00(+0.00%) |
Feb 02, 2024 | 27.45 | 27.77 | 27.20 | 27.53 | 562,471 | +0.02(+0.07%) |
Feb 01, 2024 | 27.04 | 27.51 | 26.84 | 27.51 | 326,048 | +0.56(+2.06%) |
Jan 31, 2024 | 27.36 | 27.40 | 26.84 | 26.95 | 174,407 | -0.36(-1.31%) |
Jan 30, 2024 | 27.22 | 27.34 | 27.01 | 27.31 | 211,274 | +0.10(+0.36%) |
Jan 29, 2024 | 27.09 | 27.22 | 26.93 | 27.21 | 172,001 | +0.20(+0.73%) |
Jan 26, 2024 | 27.00 | 27.12 | 26.93 | 27.01 | 361,276 | +0.06(+0.22%) |
Jan 25, 2024 | 26.73 | 26.95 | 26.72 | 26.95 | 204,777 | +0.26(+0.97%) |
Jan 24, 2024 | 27.14 | 27.22 | 26.69 | 26.69 | 220,599 | -0.52(-1.90%) |
Jan 23, 2024 | 27.13 | 27.43 | 27.11 | 27.21 | 250,628 | +0.13(+0.48%) |
Jan 22, 2024 | 26.86 | 27.14 | 26.78 | 27.08 | 228,889 | +0.19(+0.70%) |
Jan 19, 2024 | 27.18 | 27.18 | 26.78 | 26.89 | 281,611 | -0.05(-0.18%) |
Jan 18, 2024 | 26.97 | 27.04 | 26.81 | 26.94 | 253,328 | -0.06(-0.22%) |
Jan 17, 2024 | 26.79 | 27.09 | 26.73 | 27.00 | 239,103 | +0.12(+0.44%) |
Jan 16, 2024 | 27.07 | 27.08 | 26.78 | 26.88 | 251,847 | -0.19(-0.70%) |
Jan 12, 2024 | 27.28 | 27.41 | 27.03 | 27.07 | 221,943 | +0.03(+0.11%) |
Jan 11, 2024 | 26.90 | 27.11 | 26.68 | 27.04 | 317,330 | +0.21(+0.78%) |
Jan 10, 2024 | 27.05 | 27.20 | 26.83 | 26.83 | 341,645 | -0.19(-0.70%) |
Jan 09, 2024 | 26.60 | 27.04 | 26.49 | 27.02 | 373,769 | +0.42(+1.57%) |
Jan 08, 2024 | 26.36 | 26.60 | 26.36 | 26.60 | 346,907 | +0.16(+0.60%) |
Jan 05, 2024 | 26.61 | 26.71 | 26.29 | 26.44 | 525,556 | -0.25(-0.93%) |
Jan 04, 2024 | 26.53 | 26.82 | 26.43 | 26.69 | 932,049 | +0.02(+0.07%) |
Jan 03, 2024 | 26.93 | 26.93 | 26.60 | 26.67 | 392,672 | -0.25(-0.92%) |