Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.60 | 33.61 | 33.56 | 33.59 | 17,766 | +0.00(+0.00%) |
Mar 27, 2024 | 33.60 | 33.60 | 33.58 | 33.59 | 23,917 | +0.03(+0.09%) |
Mar 26, 2024 | 33.56 | 33.57 | 33.54 | 33.56 | 25,309 | +0.01(+0.03%) |
Mar 25, 2024 | 33.53 | 33.57 | 33.53 | 33.55 | 27,553 | +0.00(+0.00%) |
Mar 22, 2024 | 33.51 | 33.56 | 33.51 | 33.55 | 21,033 | -0.02(-0.06%) |
Mar 21, 2024 | 33.61 | 33.61 | 33.52 | 33.57 | 38,930 | +0.02(+0.06%) |
Mar 20, 2024 | 33.52 | 33.55 | 33.46 | 33.55 | 22,689 | +0.07(+0.21%) |
Mar 19, 2024 | 33.45 | 33.50 | 33.45 | 33.48 | 15,406 | +0.03(+0.09%) |
Mar 18, 2024 | 33.45 | 33.46 | 33.41 | 33.45 | 36,848 | +0.04(+0.12%) |
Mar 15, 2024 | 33.40 | 33.43 | 33.38 | 33.41 | 34,711 | -0.02(-0.06%) |
Mar 14, 2024 | 33.42 | 33.44 | 33.41 | 33.43 | 17,630 | -0.01(-0.03%) |
Mar 13, 2024 | 33.44 | 33.49 | 33.42 | 33.44 | 36,218 | +0.01(+0.03%) |
Mar 12, 2024 | 33.43 | 33.44 | 33.39 | 33.43 | 28,064 | +0.04(+0.13%) |
Mar 11, 2024 | 33.40 | 33.40 | 33.36 | 33.39 | 28,827 | -0.00(-0.01%) |
Mar 08, 2024 | 33.38 | 33.41 | 33.37 | 33.39 | 49,943 | +0.02(+0.06%) |
Mar 07, 2024 | 33.35 | 33.39 | 33.34 | 33.37 | 28,178 | +0.02(+0.06%) |
Mar 06, 2024 | 33.34 | 33.41 | 33.34 | 33.35 | 27,796 | +0.02(+0.06%) |
Mar 05, 2024 | 33.33 | 33.34 | 33.31 | 33.33 | 19,165 | -0.01(-0.03%) |
Mar 04, 2024 | 33.33 | 33.34 | 33.30 | 33.34 | 54,866 | -0.41(-1.21%) |
Mar 01, 2024 | 33.69 | 33.75 | 33.66 | 33.75 | 24,771 | +0.08(+0.24%) |
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%) |