Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.21 | 35.25 | 35.20 | 35.24 | 733 | +0.26(+0.73%) |
Feb 28, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 2 | -0.28(-0.80%) |
Feb 27, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 5 | +0.07(+0.21%) |
Feb 26, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 108 | +0.03(+0.09%) |
Feb 23, 2024 | 35.38 | 35.38 | 35.16 | 35.16 | 545 | -0.08(-0.22%) |
Feb 22, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 3 | +0.85(+2.46%) |
Feb 21, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 57 | -0.07(-0.21%) |
Feb 20, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 171 | -0.60(-1.70%) |
Feb 16, 2024 | 35.36 | 35.36 | 35.06 | 35.06 | 378 | -0.44(-1.24%) |
Feb 15, 2024 | 35.55 | 35.55 | 35.50 | 35.50 | 495 | +0.09(+0.27%) |
Feb 14, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 1 | +0.69(+2.00%) |
Feb 13, 2024 | 34.83 | 34.83 | 34.71 | 34.71 | 159 | -0.75(-2.12%) |
Feb 12, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 2 | +0.05(+0.14%) |
Feb 09, 2024 | 35.29 | 35.44 | 35.28 | 35.41 | 2,125 | +0.07(+0.21%) |
Feb 08, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 726 | +0.20(+0.56%) |
Feb 07, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 64 | -0.17(-0.49%) |
Feb 06, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 25 | +0.23(+0.66%) |
Feb 05, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 21 | -0.10(-0.29%) |
Feb 02, 2024 | 34.95 | 35.19 | 34.95 | 35.19 | 577 | +0.73(+2.10%) |
Feb 01, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 2 | +0.10(+0.28%) |
Jan 31, 2024 | 34.62 | 34.64 | 34.36 | 34.36 | 406 | -0.47(-1.36%) |
Jan 30, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 67 | -0.40(-1.13%) |
Jan 29, 2024 | 35.23 | 35.24 | 35.23 | 35.24 | 210 | +0.27(+0.76%) |
Jan 26, 2024 | 35.14 | 35.15 | 34.97 | 34.97 | 2,265 | -0.48(-1.36%) |
Jan 25, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.08(+0.24%) |
Jan 24, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 0 | +0.31(+0.88%) |
Jan 23, 2024 | 34.99 | 35.13 | 34.99 | 35.06 | 1,217 | +0.36(+1.03%) |
Jan 22, 2024 | 34.78 | 34.78 | 34.71 | 34.71 | 240 | +0.14(+0.41%) |
Jan 19, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 115 | +0.59(+1.75%) |
Jan 18, 2024 | 33.88 | 34.01 | 33.88 | 33.97 | 597 | +0.59(+1.77%) |
Jan 17, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 9 | -0.43(-1.27%) |
Jan 16, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 3 | -0.44(-1.29%) |
Jan 12, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | -0.07(-0.22%) |
Jan 11, 2024 | 34.25 | 34.33 | 34.25 | 34.33 | 663 | +0.05(+0.15%) |
Jan 10, 2024 | 34.33 | 34.33 | 34.28 | 34.28 | 320 | +0.20(+0.59%) |
Jan 09, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34 | -0.11(-0.31%) |
Jan 08, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 3 | +0.74(+2.22%) |
Jan 05, 2024 | 33.69 | 33.70 | 33.44 | 33.44 | 791 | -0.04(-0.11%) |
Jan 04, 2024 | 33.61 | 33.61 | 33.48 | 33.48 | 921 | +0.04(+0.11%) |
Jan 03, 2024 | 33.66 | 33.66 | 33.44 | 33.44 | 1,927 | -0.42(-1.24%) |
Jan 02, 2024 | 33.89 | 33.89 | 33.79 | 33.86 | 1,799 | -1.03(-2.95%) |
Dec 29, 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 100 | -0.19(-0.55%) |
Dec 28, 2023 | 35.16 | 35.16 | 35.08 | 35.08 | 968 | +0.03(+0.08%) |
Dec 27, 2023 | 35.02 | 35.06 | 35.02 | 35.05 | 265 | +0.11(+0.31%) |
Dec 26, 2023 | 34.87 | 34.94 | 34.85 | 34.94 | 1,540 | +0.53(+1.55%) |
Dec 22, 2023 | 34.52 | 34.52 | 34.41 | 34.41 | 340 | -0.51(-1.45%) |
Dec 21, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.72(+2.12%) |
Dec 20, 2023 | 34.85 | 34.85 | 34.19 | 34.19 | 430 | -0.67(-1.91%) |
Dec 19, 2023 | 34.78 | 34.86 | 34.76 | 34.86 | 817 | +0.43(+1.23%) |
Dec 18, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 7 | -0.04(-0.11%) |
Dec 15, 2023 | 34.73 | 34.73 | 34.47 | 34.47 | 690 | -0.10(-0.28%) |
Dec 14, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 1 | +0.35(+1.03%) |
Dec 13, 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 1 | +0.52(+1.55%) |
Dec 12, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +0.23(+0.69%) |
Dec 11, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 0 | +0.27(+0.83%) |
Dec 08, 2023 | 33.22 | 33.24 | 33.19 | 33.19 | 965 | +0.22(+0.67%) |
Dec 07, 2023 | 33.00 | 33.03 | 32.97 | 32.97 | 546 | +0.37(+1.13%) |
Dec 06, 2023 | 33.07 | 33.07 | 32.60 | 32.60 | 1,224 | +0.01(+0.03%) |
Dec 05, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 3 | -0.16(-0.48%) |
Dec 04, 2023 | 32.73 | 32.74 | 32.73 | 32.74 | 466 | -0.31(-0.94%) |