Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.85 | 34.92 | 34.85 | 34.85 | 1,202,840 | +0.00(+0.00%) |
Mar 27, 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 1,115 | +0.01(+0.01%) |
Mar 26, 2024 | 34.89 | 34.89 | 34.84 | 34.85 | 3,985 | +0.00(+0.01%) |
Mar 25, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 61 | +0.01(+0.01%) |
Mar 22, 2024 | 34.84 | 34.88 | 34.83 | 34.84 | 10,917 | +0.01(+0.04%) |
Mar 21, 2024 | 34.88 | 34.88 | 34.81 | 34.83 | 11,823 | +0.01(+0.03%) |
Mar 20, 2024 | 34.80 | 34.84 | 34.76 | 34.82 | 4,820 | +0.04(+0.11%) |
Mar 19, 2024 | 34.78 | 34.80 | 34.77 | 34.78 | 2,572 | +0.02(+0.05%) |
Mar 18, 2024 | 34.75 | 34.78 | 34.75 | 34.76 | 2,134 | +0.02(+0.05%) |
Mar 15, 2024 | 34.73 | 34.74 | 34.72 | 34.74 | 3,245 | -0.00(-0.01%) |
Mar 14, 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 1,389 | +0.00(+0.01%) |
Mar 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 2 | -0.02(-0.04%) |
Mar 12, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 291 | +0.05(+0.15%) |
Mar 11, 2024 | 34.69 | 34.70 | 34.66 | 34.70 | 868 | +0.02(+0.05%) |
Mar 08, 2024 | 34.73 | 34.73 | 34.69 | 34.69 | 308 | -0.03(-0.09%) |
Mar 07, 2024 | 34.77 | 34.77 | 34.69 | 34.72 | 4,944 | +0.07(+0.20%) |
Mar 06, 2024 | 34.66 | 34.66 | 34.65 | 34.65 | 1,643 | -0.01(-0.01%) |
Mar 05, 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 2,864 | -0.04(-0.12%) |
Mar 04, 2024 | 34.64 | 34.69 | 34.64 | 34.69 | 3,537 | +0.03(+0.09%) |
Mar 01, 2024 | 34.66 | 34.68 | 34.65 | 34.66 | 3,360 | +0.01(+0.03%) |
Feb 29, 2024 | 34.63 | 34.65 | 34.62 | 34.65 | 1,164 | +0.04(+0.11%) |
Feb 28, 2024 | 34.62 | 34.62 | 34.61 | 34.61 | 246 | +0.01(+0.03%) |
Feb 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 2,248 | +0.02(+0.07%) |
Feb 26, 2024 | 34.53 | 34.58 | 34.53 | 34.58 | 948 | -0.00(-0.01%) |
Feb 23, 2024 | 34.57 | 34.59 | 34.56 | 34.58 | 2,668 | +0.00(+0.00%) |
Feb 22, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 82 | +0.16(+0.45%) |
Feb 21, 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 170 | +0.03(+0.09%) |
Feb 20, 2024 | 34.37 | 34.39 | 34.33 | 34.39 | 444 | -0.04(-0.13%) |
Feb 16, 2024 | 34.41 | 34.47 | 34.41 | 34.44 | 3,711 | +0.01(+0.04%) |
Feb 15, 2024 | 34.43 | 34.43 | 34.40 | 34.42 | 630 | +0.02(+0.06%) |
Feb 14, 2024 | 34.33 | 34.40 | 34.33 | 34.40 | 1,853 | +0.13(+0.39%) |
Feb 13, 2024 | 34.35 | 34.36 | 34.22 | 34.27 | 6,319 | -0.12(-0.36%) |
Feb 12, 2024 | 34.43 | 34.43 | 34.39 | 34.40 | 533 | -0.03(-0.09%) |
Feb 09, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 1,181 | +0.06(+0.17%) |
Feb 08, 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 1,147 | +0.01(+0.02%) |
Feb 07, 2024 | 34.35 | 34.36 | 34.35 | 34.36 | 148 | +0.10(+0.28%) |
Feb 06, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 69 | +0.01(+0.04%) |
Feb 05, 2024 | 34.21 | 34.25 | 34.21 | 34.25 | 1,727 | -0.00(-0.00%) |
Feb 02, 2024 | 34.13 | 34.25 | 34.13 | 34.25 | 18,994 | +0.13(+0.38%) |
Feb 01, 2024 | 33.95 | 34.12 | 33.95 | 34.12 | 1,518 | +0.15(+0.45%) |
Jan 31, 2024 | 34.04 | 34.05 | 33.97 | 33.97 | 5,088 | -0.20(-0.57%) |
Jan 30, 2024 | 34.13 | 34.16 | 34.13 | 34.16 | 450 | +0.00(+0.01%) |
Jan 29, 2024 | 34.10 | 34.16 | 34.10 | 34.16 | 2,969 | +0.07(+0.21%) |
Jan 26, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 113 | +0.03(+0.09%) |
Jan 25, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 0 | +0.04(+0.11%) |
Jan 24, 2024 | 34.13 | 34.13 | 34.02 | 34.02 | 247 | +0.02(+0.06%) |
Jan 23, 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 771 | +0.11(+0.32%) |
Jan 22, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 30,814 | +0.06(+0.19%) |
Jan 19, 2024 | 33.68 | 33.83 | 33.65 | 33.83 | 3,306 | +0.18(+0.54%) |
Jan 18, 2024 | 33.49 | 33.65 | 33.49 | 33.65 | 290 | +0.19(+0.56%) |
Jan 17, 2024 | 33.37 | 33.48 | 33.37 | 33.46 | 1,554 | -0.06(-0.19%) |
Jan 16, 2024 | 33.58 | 33.58 | 33.52 | 33.52 | 3,026 | -0.09(-0.27%) |
Jan 12, 2024 | 33.59 | 33.61 | 33.59 | 33.61 | 1,896 | +0.00(+0.01%) |
Jan 11, 2024 | 33.56 | 33.62 | 33.56 | 33.61 | 848 | +0.04(+0.12%) |
Jan 10, 2024 | 33.42 | 33.57 | 33.42 | 33.57 | 671 | +0.11(+0.32%) |
Jan 09, 2024 | 33.46 | 33.49 | 33.45 | 33.46 | 1,179 | -0.02(-0.07%) |
Jan 08, 2024 | 33.48 | 33.49 | 33.48 | 33.49 | 160 | +0.29(+0.88%) |
Jan 05, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 402 | +0.03(+0.09%) |
Jan 04, 2024 | 33.23 | 33.27 | 33.16 | 33.16 | 1,718 | -0.06(-0.17%) |
Jan 03, 2024 | 33.24 | 33.28 | 33.22 | 33.22 | 1,341 | -0.15(-0.45%) |