Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.36 | 35.43 | 35.36 | 35.40 | 1,041 | +0.13(+0.38%) |
Mar 27, 2024 | 35.11 | 35.27 | 35.11 | 35.27 | 751 | +0.43(+1.24%) |
Mar 26, 2024 | 34.98 | 34.98 | 34.84 | 34.84 | 2,794 | -0.06(-0.16%) |
Mar 25, 2024 | 34.86 | 34.92 | 34.86 | 34.89 | 5,682 | -0.06(-0.17%) |
Mar 22, 2024 | 34.95 | 35.04 | 34.95 | 34.96 | 6,934 | -0.14(-0.39%) |
Mar 21, 2024 | 35.15 | 35.17 | 35.08 | 35.09 | 12,988 | +0.25(+0.71%) |
Mar 20, 2024 | 34.61 | 34.84 | 34.61 | 34.84 | 4,302 | +0.24(+0.68%) |
Mar 19, 2024 | 34.35 | 34.61 | 34.35 | 34.61 | 6,370 | +0.21(+0.60%) |
Mar 18, 2024 | 34.47 | 34.49 | 34.40 | 34.40 | 1,158 | +0.06(+0.19%) |
Mar 15, 2024 | 34.31 | 34.35 | 34.22 | 34.34 | 8,190 | -0.08(-0.22%) |
Mar 14, 2024 | 34.46 | 34.46 | 34.29 | 34.41 | 3,628 | -0.19(-0.56%) |
Mar 13, 2024 | 34.73 | 34.77 | 34.57 | 34.61 | 5,979 | -0.12(-0.35%) |
Mar 12, 2024 | 34.58 | 34.73 | 34.58 | 34.73 | 7,069 | +0.30(+0.89%) |
Mar 11, 2024 | 34.41 | 34.43 | 34.41 | 34.42 | 6,952 | -0.05(-0.15%) |
Mar 08, 2024 | 34.65 | 34.67 | 34.36 | 34.47 | 4,716 | -0.12(-0.36%) |
Mar 07, 2024 | 34.56 | 34.60 | 34.35 | 34.60 | 14,167 | +0.29(+0.83%) |
Mar 06, 2024 | 34.26 | 34.43 | 34.23 | 34.31 | 2,722 | +0.24(+0.72%) |
Mar 05, 2024 | 34.22 | 34.22 | 33.95 | 34.07 | 3,260 | -0.25(-0.72%) |
Mar 04, 2024 | 34.26 | 34.43 | 34.26 | 34.32 | 9,399 | +0.02(+0.04%) |
Mar 01, 2024 | 34.09 | 34.30 | 34.06 | 34.30 | 7,927 | +0.26(+0.76%) |
Feb 29, 2024 | 33.95 | 34.04 | 33.89 | 34.04 | 7,086 | +0.21(+0.61%) |
Feb 28, 2024 | 33.91 | 33.92 | 33.83 | 33.83 | 7,409 | -0.08(-0.24%) |
Feb 27, 2024 | 33.87 | 33.91 | 33.83 | 33.91 | 14,804 | +0.08(+0.25%) |
Feb 26, 2024 | 33.98 | 33.98 | 33.83 | 33.83 | 2,471 | -0.13(-0.40%) |
Feb 23, 2024 | 33.99 | 33.99 | 33.93 | 33.96 | 1,274 | +0.08(+0.23%) |
Feb 22, 2024 | 33.72 | 33.96 | 33.67 | 33.88 | 5,461 | +0.42(+1.27%) |
Feb 21, 2024 | 33.36 | 33.46 | 33.25 | 33.46 | 1,145 | +0.05(+0.15%) |
Feb 20, 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 2,575 | -0.07(-0.22%) |
Feb 16, 2024 | 33.67 | 33.67 | 33.46 | 33.48 | 4,412 | -0.16(-0.46%) |
Feb 15, 2024 | 33.63 | 33.64 | 33.61 | 33.64 | 1,451 | +0.34(+1.02%) |
Feb 14, 2024 | 33.20 | 33.30 | 33.16 | 33.30 | 2,313 | +0.27(+0.82%) |
Feb 13, 2024 | 33.03 | 33.11 | 32.82 | 33.03 | 2,083 | -0.52(-1.54%) |
Feb 12, 2024 | 33.50 | 33.65 | 33.50 | 33.54 | 637 | +0.14(+0.43%) |
Feb 09, 2024 | 33.32 | 33.40 | 33.30 | 33.40 | 2,726 | +0.12(+0.35%) |
Feb 08, 2024 | 33.27 | 33.30 | 33.26 | 33.29 | 6,339 | -0.00(-0.01%) |
Feb 07, 2024 | 33.20 | 33.33 | 33.20 | 33.29 | 2,794 | +0.20(+0.60%) |
Feb 06, 2024 | 33.11 | 33.11 | 33.04 | 33.09 | 3,841 | +0.09(+0.27%) |
Feb 05, 2024 | 32.99 | 33.08 | 32.94 | 33.00 | 12,639 | -0.25(-0.76%) |
Feb 02, 2024 | 32.98 | 33.34 | 32.98 | 33.25 | 3,101 | +0.30(+0.91%) |
Feb 01, 2024 | 32.77 | 32.95 | 32.77 | 32.95 | 3,253 | +0.22(+0.68%) |
Jan 31, 2024 | 32.97 | 32.98 | 32.73 | 32.73 | 6,303 | -0.37(-1.10%) |
Jan 30, 2024 | 32.98 | 33.11 | 32.98 | 33.10 | 4,707 | +0.10(+0.29%) |
Jan 29, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 2,316 | +0.21(+0.64%) |
Jan 26, 2024 | 32.88 | 32.88 | 32.79 | 32.79 | 2,492 | -0.32(-0.96%) |
Jan 25, 2024 | 32.92 | 33.11 | 32.92 | 33.11 | 2,642 | +0.29(+0.88%) |
Jan 24, 2024 | 32.94 | 32.95 | 32.82 | 32.82 | 3,931 | -0.02(-0.07%) |
Jan 23, 2024 | 32.71 | 32.84 | 32.71 | 32.84 | 5,333 | +0.10(+0.30%) |
Jan 22, 2024 | 32.63 | 32.80 | 32.63 | 32.75 | 12,414 | +0.15(+0.46%) |
Jan 19, 2024 | 32.61 | 32.66 | 32.59 | 32.59 | 10,861 | +0.40(+1.24%) |
Jan 18, 2024 | 32.04 | 32.21 | 32.03 | 32.20 | 2,070 | +0.19(+0.59%) |
Jan 17, 2024 | 31.98 | 32.01 | 31.97 | 32.01 | 1,451 | -0.16(-0.50%) |
Jan 16, 2024 | 32.11 | 32.21 | 32.09 | 32.17 | 17,214 | -0.21(-0.66%) |
Jan 12, 2024 | 32.32 | 32.38 | 32.32 | 32.38 | 1,280 | -0.07(-0.22%) |
Jan 11, 2024 | 32.30 | 32.45 | 32.30 | 32.45 | 1,489 | +0.04(+0.12%) |
Jan 10, 2024 | 32.41 | 32.43 | 32.28 | 32.42 | 2,575 | -0.02(-0.06%) |
Jan 09, 2024 | 32.40 | 32.43 | 32.34 | 32.43 | 1,457 | -0.06(-0.18%) |
Jan 08, 2024 | 32.23 | 32.49 | 32.23 | 32.49 | 713 | +0.34(+1.06%) |
Jan 05, 2024 | 32.25 | 32.25 | 32.12 | 32.15 | 3,542 | +0.12(+0.36%) |
Jan 04, 2024 | 32.16 | 32.16 | 32.04 | 32.04 | 2,256 | -0.03(-0.08%) |
Jan 03, 2024 | 32.19 | 32.26 | 32.06 | 32.06 | 3,088 | -0.24(-0.75%) |