Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.62 | 33.68 | 33.62 | 33.67 | 31,850 | +0.04(+0.12%) |
Feb 28, 2024 | 33.62 | 33.64 | 33.58 | 33.63 | 66,777 | +0.01(+0.03%) |
Feb 27, 2024 | 33.58 | 33.62 | 33.53 | 33.62 | 58,711 | +0.03(+0.09%) |
Feb 26, 2024 | 33.65 | 33.65 | 33.57 | 33.59 | 15,433 | -0.03(-0.09%) |
Feb 23, 2024 | 33.60 | 33.63 | 33.58 | 33.62 | 15,194 | +0.07(+0.21%) |
Feb 22, 2024 | 33.54 | 33.60 | 33.52 | 33.55 | 13,891 | +0.07(+0.19%) |
Feb 21, 2024 | 33.51 | 33.53 | 33.46 | 33.48 | 17,118 | -0.06(-0.16%) |
Feb 20, 2024 | 33.39 | 33.54 | 33.39 | 33.54 | 27,281 | +0.07(+0.19%) |
Feb 16, 2024 | 33.50 | 33.50 | 33.42 | 33.47 | 8,957 | -0.03(-0.10%) |
Feb 15, 2024 | 33.47 | 33.53 | 33.47 | 33.51 | 7,213 | +0.08(+0.23%) |
Feb 14, 2024 | 33.40 | 33.46 | 33.40 | 33.43 | 18,193 | +0.10(+0.29%) |
Feb 13, 2024 | 33.41 | 33.41 | 33.28 | 33.34 | 22,815 | -0.13(-0.40%) |
Feb 12, 2024 | 33.45 | 33.49 | 33.42 | 33.47 | 24,120 | -0.02(-0.06%) |
Feb 09, 2024 | 33.46 | 33.49 | 33.40 | 33.49 | 45,393 | +0.06(+0.18%) |
Feb 08, 2024 | 33.43 | 33.44 | 33.39 | 33.43 | 19,736 | -0.01(-0.03%) |
Feb 07, 2024 | 33.42 | 33.44 | 33.39 | 33.44 | 18,883 | +0.05(+0.14%) |
Feb 06, 2024 | 33.27 | 33.41 | 33.27 | 33.39 | 14,686 | +0.06(+0.19%) |
Feb 05, 2024 | 33.39 | 33.39 | 33.28 | 33.33 | 19,861 | -0.06(-0.17%) |
Feb 02, 2024 | 33.42 | 33.42 | 33.35 | 33.39 | 39,126 | -0.42(-1.25%) |
Feb 01, 2024 | 33.77 | 33.81 | 33.75 | 33.81 | 19,044 | +0.06(+0.18%) |
Jan 31, 2024 | 33.81 | 33.81 | 33.73 | 33.75 | 13,308 | -0.02(-0.06%) |
Jan 30, 2024 | 33.79 | 33.79 | 33.72 | 33.77 | 14,389 | +0.01(+0.01%) |
Jan 29, 2024 | 33.76 | 33.77 | 33.73 | 33.77 | 17,328 | +0.03(+0.09%) |
Jan 26, 2024 | 33.77 | 33.77 | 33.73 | 33.73 | 15,263 | +0.01(+0.04%) |
Jan 25, 2024 | 33.69 | 33.73 | 33.66 | 33.72 | 18,181 | +0.07(+0.21%) |
Jan 24, 2024 | 33.69 | 33.69 | 33.60 | 33.65 | 27,337 | +0.00(+0.00%) |
Jan 23, 2024 | 33.65 | 33.65 | 33.60 | 33.65 | 19,698 | +0.06(+0.18%) |
Jan 22, 2024 | 33.61 | 33.66 | 33.59 | 33.59 | 20,267 | +0.02(+0.06%) |
Jan 19, 2024 | 33.58 | 33.61 | 33.54 | 33.57 | 29,142 | -0.02(-0.05%) |
Jan 18, 2024 | 33.55 | 33.60 | 33.55 | 33.59 | 15,295 | +0.04(+0.11%) |
Jan 17, 2024 | 33.53 | 33.55 | 33.50 | 33.55 | 109,020 | +0.00(+0.00%) |
Jan 16, 2024 | 33.62 | 33.62 | 33.55 | 33.55 | 26,182 | -0.05(-0.15%) |
Jan 12, 2024 | 33.54 | 33.61 | 33.54 | 33.60 | 14,466 | +0.02(+0.06%) |
Jan 11, 2024 | 33.50 | 33.58 | 33.50 | 33.58 | 23,839 | +0.07(+0.21%) |
Jan 10, 2024 | 33.51 | 33.54 | 33.49 | 33.51 | 45,778 | -0.01(-0.03%) |
Jan 09, 2024 | 33.49 | 33.52 | 33.42 | 33.52 | 13,871 | +0.03(+0.09%) |
Jan 08, 2024 | 33.38 | 33.49 | 33.35 | 33.49 | 41,546 | +0.11(+0.33%) |
Jan 05, 2024 | 33.33 | 33.43 | 33.33 | 33.38 | 8,456 | +0.03(+0.09%) |
Jan 04, 2024 | 33.40 | 33.40 | 33.32 | 33.35 | 21,915 | -0.06(-0.18%) |
Jan 03, 2024 | 33.39 | 33.42 | 33.32 | 33.41 | 29,273 | -0.03(-0.09%) |
Jan 02, 2024 | 33.45 | 33.45 | 33.40 | 33.44 | 31,514 | -0.01(-0.03%) |
Dec 29, 2023 | 33.44 | 33.48 | 33.44 | 33.45 | 20,017 | -0.01(-0.03%) |
Dec 28, 2023 | 33.43 | 33.46 | 33.43 | 33.46 | 29,009 | +0.02(+0.07%) |
Dec 27, 2023 | 33.42 | 33.46 | 33.39 | 33.44 | 23,646 | +0.03(+0.10%) |
Dec 26, 2023 | 33.36 | 33.43 | 33.36 | 33.40 | 58,789 | -0.02(-0.06%) |
Dec 22, 2023 | 33.43 | 33.43 | 33.37 | 33.42 | 25,103 | -0.51(-1.50%) |
Dec 21, 2023 | 33.86 | 33.93 | 33.86 | 33.93 | 22,835 | +0.06(+0.18%) |
Dec 20, 2023 | 33.87 | 33.91 | 33.87 | 33.87 | 12,560 | +0.00(+0.00%) |
Dec 19, 2023 | 33.80 | 33.87 | 33.80 | 33.87 | 8,607 | +0.05(+0.16%) |
Dec 18, 2023 | 33.83 | 33.83 | 33.79 | 33.82 | 12,861 | +0.08(+0.23%) |
Dec 15, 2023 | 33.79 | 33.79 | 33.70 | 33.74 | 25,434 | -0.09(-0.25%) |
Dec 14, 2023 | 33.92 | 33.92 | 33.81 | 33.83 | 23,574 | +0.02(+0.05%) |
Dec 13, 2023 | 33.85 | 33.85 | 33.76 | 33.81 | 33,756 | +0.01(+0.04%) |
Dec 12, 2023 | 33.78 | 33.80 | 33.75 | 33.80 | 25,934 | +0.04(+0.12%) |
Dec 11, 2023 | 33.72 | 33.76 | 33.72 | 33.76 | 24,857 | +0.00(+0.01%) |
Dec 08, 2023 | 33.75 | 33.78 | 33.74 | 33.76 | 10,755 | -0.02(-0.07%) |
Dec 07, 2023 | 33.86 | 33.86 | 33.75 | 33.78 | 21,587 | +0.02(+0.06%) |
Dec 06, 2023 | 33.83 | 33.83 | 33.73 | 33.76 | 23,717 | +0.02(+0.07%) |
Dec 05, 2023 | 33.67 | 33.75 | 33.67 | 33.74 | 15,644 | -0.00(-0.01%) |
Dec 04, 2023 | 33.70 | 33.74 | 33.68 | 33.74 | 41,016 | -0.22(-0.66%) |