Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.72 | 34.82 | 34.67 | 34.78 | 1,970,135 | +0.08(+0.23%) |
Feb 28, 2024 | 34.69 | 34.72 | 34.67 | 34.70 | 38,132 | -0.02(-0.06%) |
Feb 27, 2024 | 34.66 | 34.73 | 34.66 | 34.72 | 89,161 | +0.05(+0.14%) |
Feb 26, 2024 | 34.70 | 34.77 | 34.67 | 34.67 | 125,955 | -0.06(-0.17%) |
Feb 23, 2024 | 34.74 | 34.80 | 34.71 | 34.73 | 59,015 | +0.04(+0.10%) |
Feb 22, 2024 | 34.55 | 34.74 | 34.55 | 34.69 | 106,710 | +0.37(+1.09%) |
Feb 21, 2024 | 34.25 | 34.34 | 34.19 | 34.32 | 42,852 | +0.03(+0.09%) |
Feb 20, 2024 | 34.31 | 34.38 | 34.22 | 34.29 | 62,485 | -0.14(-0.41%) |
Feb 16, 2024 | 34.45 | 34.55 | 34.40 | 34.43 | 54,617 | -0.06(-0.17%) |
Feb 15, 2024 | 34.43 | 34.52 | 34.41 | 34.49 | 78,244 | +0.10(+0.29%) |
Feb 14, 2024 | 34.27 | 34.39 | 34.22 | 34.39 | 112,585 | +0.21(+0.61%) |
Feb 13, 2024 | 34.10 | 34.27 | 34.07 | 34.18 | 38,885 | -0.27(-0.78%) |
Feb 12, 2024 | 34.51 | 34.55 | 34.44 | 34.45 | 45,689 | -0.01(-0.03%) |
Feb 09, 2024 | 34.41 | 34.50 | 34.40 | 34.46 | 57,772 | +0.11(+0.32%) |
Feb 08, 2024 | 34.38 | 34.39 | 34.33 | 34.35 | 266,727 | +0.01(+0.03%) |
Feb 07, 2024 | 34.26 | 34.38 | 34.26 | 34.34 | 61,601 | +0.15(+0.44%) |
Feb 06, 2024 | 34.21 | 34.21 | 34.10 | 34.19 | 71,950 | +0.02(+0.06%) |
Feb 05, 2024 | 34.06 | 34.20 | 34.02 | 34.17 | 55,607 | -0.02(-0.06%) |
Feb 02, 2024 | 33.97 | 34.28 | 33.97 | 34.19 | 320,485 | +0.22(+0.65%) |
Feb 01, 2024 | 33.84 | 34.00 | 33.76 | 33.97 | 60,993 | +0.25(+0.74%) |
Jan 31, 2024 | 33.90 | 33.96 | 33.71 | 33.72 | 249,522 | -0.34(-1.00%) |
Jan 30, 2024 | 34.00 | 34.10 | 34.00 | 34.06 | 304,171 | -0.01(-0.03%) |
Jan 29, 2024 | 33.92 | 34.11 | 33.92 | 34.07 | 430,108 | +0.15(+0.44%) |
Jan 26, 2024 | 33.88 | 33.99 | 33.88 | 33.92 | 171,666 | -0.02(-0.06%) |
Jan 25, 2024 | 33.90 | 33.96 | 33.85 | 33.94 | 76,255 | +0.08(+0.24%) |
Jan 24, 2024 | 33.92 | 33.98 | 33.84 | 33.86 | 78,246 | +0.05(+0.15%) |
Jan 23, 2024 | 33.77 | 33.83 | 33.73 | 33.81 | 79,948 | +0.06(+0.18%) |
Jan 22, 2024 | 33.75 | 33.84 | 33.74 | 33.75 | 87,260 | +0.06(+0.18%) |
Jan 19, 2024 | 33.45 | 33.72 | 33.45 | 33.69 | 113,947 | +0.28(+0.84%) |
Jan 18, 2024 | 33.35 | 33.44 | 33.26 | 33.41 | 30,762 | +0.18(+0.54%) |
Jan 17, 2024 | 33.21 | 33.28 | 33.13 | 33.23 | 53,860 | -0.16(-0.48%) |
Jan 16, 2024 | 33.36 | 33.45 | 33.27 | 33.39 | 50,991 | -0.09(-0.27%) |
Jan 12, 2024 | 33.45 | 33.53 | 33.40 | 33.48 | 75,455 | +0.04(+0.12%) |
Jan 11, 2024 | 33.47 | 33.47 | 33.27 | 33.44 | 217,330 | -0.03(-0.09%) |
Jan 10, 2024 | 33.37 | 33.48 | 33.32 | 33.47 | 79,267 | +0.15(+0.45%) |
Jan 09, 2024 | 33.19 | 33.35 | 33.19 | 33.32 | 276,405 | +0.00(+0.00%) |
Jan 08, 2024 | 33.04 | 33.36 | 33.04 | 33.32 | 101,345 | +0.26(+0.79%) |
Jan 05, 2024 | 33.07 | 33.12 | 32.96 | 33.06 | 56,821 | +0.08(+0.24%) |
Jan 04, 2024 | 33.02 | 33.16 | 32.98 | 32.98 | 64,747 | -0.08(-0.24%) |
Jan 03, 2024 | 33.13 | 33.19 | 33.03 | 33.06 | 141,377 | -0.16(-0.48%) |
Jan 02, 2024 | 33.15 | 33.28 | 33.13 | 33.22 | 1,437,823 | -0.15(-0.45%) |
Dec 29, 2023 | 33.41 | 33.46 | 33.28 | 33.37 | 90,385 | -0.05(-0.15%) |
Dec 28, 2023 | 33.40 | 33.47 | 33.40 | 33.42 | 55,927 | +0.02(+0.06%) |
Dec 27, 2023 | 33.40 | 33.41 | 33.30 | 33.40 | 106,847 | +0.05(+0.13%) |
Dec 26, 2023 | 33.31 | 33.41 | 33.31 | 33.35 | 135,223 | +0.10(+0.32%) |
Dec 22, 2023 | 33.31 | 33.34 | 33.20 | 33.25 | 256,519 | -0.02(-0.05%) |
Dec 21, 2023 | 33.13 | 33.27 | 33.06 | 33.27 | 206,894 | +0.23(+0.68%) |
Dec 20, 2023 | 33.24 | 33.35 | 33.02 | 33.04 | 69,126 | -0.28(-0.84%) |
Dec 19, 2023 | 33.20 | 33.35 | 33.20 | 33.32 | 61,484 | +0.09(+0.27%) |
Dec 18, 2023 | 33.21 | 33.26 | 33.12 | 33.23 | 148,387 | +0.17(+0.51%) |
Dec 15, 2023 | 33.08 | 33.17 | 33.03 | 33.06 | 106,317 | -0.07(-0.21%) |
Dec 14, 2023 | 33.12 | 33.19 | 33.00 | 33.13 | 64,629 | +0.05(+0.15%) |
Dec 13, 2023 | 32.73 | 33.10 | 32.73 | 33.08 | 87,436 | +0.31(+0.95%) |
Dec 12, 2023 | 32.61 | 32.77 | 32.61 | 32.77 | 66,352 | +0.12(+0.37%) |
Dec 11, 2023 | 32.59 | 32.69 | 32.57 | 32.65 | 144,560 | +0.05(+0.15%) |
Dec 08, 2023 | 32.47 | 32.62 | 32.46 | 32.60 | 73,669 | +0.08(+0.25%) |
Dec 07, 2023 | 32.40 | 32.52 | 32.40 | 32.52 | 48,277 | +0.16(+0.49%) |
Dec 06, 2023 | 32.48 | 32.49 | 32.34 | 32.36 | 211,753 | -0.08(-0.25%) |
Dec 05, 2023 | 32.35 | 32.47 | 32.32 | 32.44 | 197,400 | +0.00(+0.00%) |
Dec 04, 2023 | 32.37 | 32.45 | 32.29 | 32.44 | 45,861 | -0.11(-0.34%) |