Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.70 | 34.75 | 34.62 | 34.70 | 297,848 | +0.04(+0.12%) |
Mar 27, 2024 | 34.41 | 34.66 | 34.33 | 34.66 | 262,495 | +0.42(+1.23%) |
Mar 26, 2024 | 34.39 | 34.56 | 34.22 | 34.24 | 346,280 | -0.20(-0.58%) |
Mar 25, 2024 | 34.39 | 34.51 | 34.36 | 34.44 | 316,777 | +0.14(+0.41%) |
Mar 22, 2024 | 34.48 | 34.48 | 34.27 | 34.30 | 222,277 | -0.20(-0.58%) |
Mar 21, 2024 | 34.67 | 34.67 | 34.48 | 34.50 | 309,230 | -0.51(-1.46%) |
Mar 20, 2024 | 34.60 | 35.01 | 34.60 | 35.01 | 308,876 | +0.29(+0.84%) |
Mar 19, 2024 | 34.68 | 34.76 | 34.58 | 34.72 | 254,755 | +0.13(+0.38%) |
Mar 18, 2024 | 34.71 | 34.76 | 34.48 | 34.59 | 234,631 | -0.03(-0.09%) |
Mar 15, 2024 | 34.68 | 34.75 | 34.53 | 34.62 | 202,335 | +0.04(+0.12%) |
Mar 14, 2024 | 34.82 | 34.82 | 34.43 | 34.58 | 207,576 | -0.17(-0.49%) |
Mar 13, 2024 | 34.67 | 34.84 | 34.67 | 34.75 | 292,659 | +0.14(+0.40%) |
Mar 12, 2024 | 34.59 | 34.63 | 34.43 | 34.61 | 281,261 | +0.14(+0.41%) |
Mar 11, 2024 | 34.20 | 34.47 | 34.20 | 34.47 | 270,409 | +0.12(+0.33%) |
Mar 08, 2024 | 34.38 | 34.47 | 34.30 | 34.35 | 194,880 | +0.07(+0.20%) |
Mar 07, 2024 | 34.30 | 34.36 | 34.24 | 34.28 | 228,698 | +0.20(+0.59%) |
Mar 06, 2024 | 34.01 | 34.20 | 34.01 | 34.09 | 275,546 | +0.34(+0.99%) |
Mar 05, 2024 | 33.74 | 33.91 | 33.69 | 33.75 | 259,791 | +0.05(+0.13%) |
Mar 04, 2024 | 33.80 | 33.80 | 33.69 | 33.70 | 322,825 | -0.20(-0.58%) |
Mar 01, 2024 | 33.82 | 33.91 | 33.68 | 33.90 | 521,707 | +0.20(+0.59%) |
Feb 29, 2024 | 33.89 | 33.90 | 33.63 | 33.70 | 333,774 | +0.00(+0.00%) |
Feb 28, 2024 | 33.75 | 33.81 | 33.65 | 33.70 | 509,932 | -0.11(-0.33%) |
Feb 27, 2024 | 33.83 | 33.83 | 33.71 | 33.81 | 375,098 | +0.06(+0.18%) |
Feb 26, 2024 | 33.94 | 33.95 | 33.69 | 33.75 | 261,860 | -0.23(-0.69%) |
Feb 23, 2024 | 34.00 | 34.07 | 33.88 | 33.98 | 255,306 | +0.02(+0.04%) |
Feb 22, 2024 | 33.93 | 34.02 | 33.80 | 33.97 | 528,653 | +0.16(+0.47%) |
Feb 21, 2024 | 33.71 | 33.82 | 33.58 | 33.81 | 569,691 | +0.20(+0.60%) |
Feb 20, 2024 | 33.77 | 33.79 | 33.57 | 33.61 | 563,750 | -0.06(-0.18%) |
Feb 16, 2024 | 33.68 | 33.78 | 33.54 | 33.67 | 260,811 | +0.03(+0.09%) |
Feb 15, 2024 | 33.34 | 33.64 | 33.25 | 33.64 | 280,831 | +0.42(+1.26%) |
Feb 14, 2024 | 33.28 | 33.29 | 33.06 | 33.22 | 272,426 | +0.16(+0.48%) |
Feb 13, 2024 | 33.26 | 33.40 | 32.91 | 33.06 | 390,367 | -0.45(-1.34%) |
Feb 12, 2024 | 33.34 | 33.54 | 33.31 | 33.51 | 446,986 | +0.21(+0.63%) |
Feb 09, 2024 | 33.39 | 33.41 | 33.19 | 33.30 | 428,061 | -0.17(-0.51%) |
Feb 08, 2024 | 33.52 | 33.52 | 33.32 | 33.47 | 1,021,348 | -0.15(-0.45%) |
Feb 07, 2024 | 33.78 | 33.78 | 33.53 | 33.62 | 494,198 | -0.08(-0.24%) |
Feb 06, 2024 | 33.46 | 33.72 | 33.40 | 33.70 | 535,990 | +0.39(+1.17%) |
Feb 05, 2024 | 33.51 | 33.52 | 33.24 | 33.31 | 978,737 | -0.39(-1.16%) |
Feb 02, 2024 | 33.92 | 33.92 | 33.61 | 33.70 | 389,483 | -0.28(-0.82%) |
Feb 01, 2024 | 33.84 | 34.00 | 33.75 | 33.98 | 459,463 | +0.31(+0.92%) |
Jan 31, 2024 | 34.13 | 34.13 | 33.67 | 33.67 | 375,510 | -0.33(-0.97%) |
Jan 30, 2024 | 33.94 | 34.01 | 33.74 | 34.00 | 434,686 | +0.03(+0.09%) |
Jan 29, 2024 | 33.92 | 33.98 | 33.73 | 33.97 | 392,118 | +0.07(+0.21%) |
Jan 26, 2024 | 34.00 | 34.00 | 33.79 | 33.90 | 433,828 | +0.10(+0.30%) |
Jan 25, 2024 | 33.68 | 33.80 | 33.55 | 33.80 | 863,972 | +0.26(+0.78%) |
Jan 24, 2024 | 33.81 | 33.81 | 33.52 | 33.54 | 363,933 | +0.04(+0.12%) |
Jan 23, 2024 | 33.45 | 33.56 | 33.38 | 33.50 | 433,877 | +0.09(+0.28%) |
Jan 22, 2024 | 33.44 | 33.49 | 33.30 | 33.41 | 407,816 | -0.07(-0.22%) |
Jan 19, 2024 | 33.43 | 33.48 | 33.19 | 33.48 | 506,354 | +0.06(+0.18%) |
Jan 18, 2024 | 33.42 | 33.45 | 33.22 | 33.42 | 664,041 | +0.01(+0.03%) |
Jan 17, 2024 | 33.45 | 33.45 | 33.26 | 33.41 | 328,385 | -0.28(-0.83%) |
Jan 16, 2024 | 34.02 | 34.02 | 33.66 | 33.69 | 244,790 | -0.48(-1.40%) |
Jan 12, 2024 | 34.33 | 34.37 | 34.12 | 34.17 | 630,800 | +0.11(+0.31%) |
Jan 11, 2024 | 34.26 | 34.26 | 33.88 | 34.06 | 436,703 | -0.06(-0.18%) |
Jan 10, 2024 | 34.29 | 34.29 | 34.04 | 34.12 | 340,537 | -0.13(-0.39%) |
Jan 09, 2024 | 34.45 | 34.45 | 34.20 | 34.26 | 315,797 | -0.34(-0.98%) |
Jan 08, 2024 | 34.46 | 34.60 | 34.28 | 34.60 | 424,491 | +0.00(+0.00%) |
Jan 05, 2024 | 34.62 | 34.82 | 34.50 | 34.60 | 558,536 | +0.04(+0.12%) |
Jan 04, 2024 | 34.65 | 34.73 | 34.53 | 34.56 | 590,426 | +0.07(+0.20%) |
Jan 03, 2024 | 34.46 | 34.60 | 34.22 | 34.49 | 380,525 | +0.02(+0.06%) |