Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.75 | 35.78 | 35.72 | 35.78 | 2,859 | +0.08(+0.23%) |
Mar 27, 2024 | 35.53 | 35.70 | 35.48 | 35.70 | 5,612 | +0.53(+1.51%) |
Mar 26, 2024 | 35.32 | 35.32 | 35.17 | 35.17 | 4,755 | -0.05(-0.16%) |
Mar 25, 2024 | 35.29 | 35.30 | 35.22 | 35.22 | 9,286 | -0.19(-0.54%) |
Mar 22, 2024 | 35.54 | 35.54 | 35.39 | 35.42 | 2,265 | -0.11(-0.30%) |
Mar 21, 2024 | 35.57 | 35.57 | 35.52 | 35.52 | 4,499 | +0.09(+0.27%) |
Mar 20, 2024 | 35.38 | 35.46 | 35.35 | 35.43 | 6,463 | +0.05(+0.14%) |
Mar 19, 2024 | 35.28 | 35.38 | 35.28 | 35.38 | 20,867 | +0.24(+0.69%) |
Mar 18, 2024 | 35.14 | 35.25 | 35.14 | 35.14 | 2,919 | +0.06(+0.18%) |
Mar 15, 2024 | 35.04 | 35.13 | 35.04 | 35.08 | 4,123 | -0.12(-0.34%) |
Mar 14, 2024 | 35.46 | 35.46 | 35.13 | 35.20 | 4,902 | -0.17(-0.49%) |
Mar 13, 2024 | 35.40 | 35.45 | 35.34 | 35.37 | 9,551 | -0.07(-0.19%) |
Mar 12, 2024 | 35.43 | 35.45 | 35.35 | 35.44 | 4,866 | +0.16(+0.44%) |
Mar 11, 2024 | 35.14 | 35.29 | 35.14 | 35.28 | 3,644 | +0.18(+0.53%) |
Mar 08, 2024 | 35.18 | 35.24 | 35.09 | 35.10 | 4,141 | -0.09(-0.26%) |
Mar 07, 2024 | 35.25 | 35.25 | 35.15 | 35.19 | 6,475 | +0.06(+0.16%) |
Mar 06, 2024 | 35.06 | 35.13 | 35.06 | 35.13 | 1,715 | +0.21(+0.60%) |
Mar 05, 2024 | 35.05 | 35.07 | 34.92 | 34.92 | 6,694 | -0.11(-0.31%) |
Mar 04, 2024 | 35.01 | 35.03 | 34.97 | 35.03 | 4,134 | +0.07(+0.19%) |
Mar 01, 2024 | 34.90 | 34.96 | 34.80 | 34.96 | 3,392 | +0.01(+0.02%) |
Feb 29, 2024 | 34.95 | 34.96 | 34.90 | 34.96 | 2,306 | -0.01(-0.03%) |
Feb 28, 2024 | 35.02 | 35.02 | 34.95 | 34.97 | 4,150 | +0.05(+0.16%) |
Feb 27, 2024 | 34.94 | 34.94 | 34.80 | 34.91 | 4,456 | +0.01(+0.03%) |
Feb 26, 2024 | 35.00 | 35.04 | 34.90 | 34.90 | 5,378 | -0.21(-0.59%) |
Feb 23, 2024 | 35.00 | 35.12 | 35.00 | 35.11 | 6,074 | +0.22(+0.64%) |
Feb 22, 2024 | 34.71 | 34.96 | 34.71 | 34.89 | 8,358 | +0.28(+0.81%) |
Feb 21, 2024 | 34.51 | 34.61 | 34.50 | 34.61 | 3,558 | +0.16(+0.46%) |
Feb 20, 2024 | 34.60 | 34.60 | 34.42 | 34.45 | 19,203 | +0.02(+0.06%) |
Feb 16, 2024 | 34.49 | 34.61 | 34.40 | 34.43 | 5,249 | -0.08(-0.23%) |
Feb 15, 2024 | 34.35 | 34.51 | 34.35 | 34.51 | 4,132 | +0.22(+0.65%) |
Feb 14, 2024 | 34.22 | 34.31 | 34.11 | 34.29 | 2,861 | +0.12(+0.35%) |
Feb 13, 2024 | 34.25 | 34.25 | 33.98 | 34.17 | 12,601 | -0.17(-0.50%) |
Feb 12, 2024 | 34.22 | 34.37 | 34.22 | 34.34 | 4,132 | -0.00(-0.01%) |
Feb 09, 2024 | 34.26 | 34.35 | 34.26 | 34.34 | 5,816 | +0.03(+0.10%) |
Feb 08, 2024 | 34.31 | 34.31 | 34.21 | 34.31 | 12,832 | -0.01(-0.04%) |
Feb 07, 2024 | 34.39 | 34.39 | 34.32 | 34.32 | 3,577 | +0.14(+0.41%) |
Feb 06, 2024 | 34.04 | 34.22 | 34.04 | 34.18 | 7,674 | +0.12(+0.34%) |
Feb 05, 2024 | 34.03 | 34.13 | 34.03 | 34.07 | 7,063 | -0.26(-0.75%) |
Feb 02, 2024 | 34.29 | 34.41 | 34.19 | 34.32 | 105,100 | -0.03(-0.08%) |
Feb 01, 2024 | 33.94 | 34.35 | 33.93 | 34.35 | 9,427 | +0.32(+0.93%) |
Jan 31, 2024 | 34.33 | 34.34 | 34.02 | 34.03 | 12,931 | -0.34(-1.00%) |
Jan 30, 2024 | 34.16 | 34.38 | 34.16 | 34.38 | 15,287 | +0.20(+0.60%) |
Jan 29, 2024 | 34.00 | 34.18 | 33.98 | 34.17 | 19,834 | +0.08(+0.25%) |
Jan 26, 2024 | 34.07 | 34.15 | 34.04 | 34.09 | 17,281 | -0.02(-0.06%) |
Jan 25, 2024 | 33.97 | 34.11 | 33.91 | 34.11 | 205,342 | +0.26(+0.77%) |
Jan 24, 2024 | 34.07 | 34.08 | 33.78 | 33.85 | 243,078 | -0.18(-0.54%) |
Jan 23, 2024 | 33.96 | 34.03 | 33.95 | 34.03 | 7,261 | +0.11(+0.33%) |
Jan 22, 2024 | 33.90 | 34.00 | 33.90 | 33.92 | 6,272 | +0.05(+0.14%) |
Jan 19, 2024 | 33.73 | 33.93 | 33.65 | 33.87 | 40,984 | +0.16(+0.48%) |
Jan 18, 2024 | 33.46 | 33.71 | 33.46 | 33.71 | 4,363 | +0.21(+0.63%) |
Jan 17, 2024 | 33.40 | 33.67 | 33.40 | 33.50 | 185,625 | -0.08(-0.24%) |
Jan 16, 2024 | 33.63 | 33.64 | 33.57 | 33.58 | 9,793 | -0.12(-0.35%) |
Jan 12, 2024 | 33.65 | 33.71 | 33.65 | 33.70 | 27,176 | +0.13(+0.37%) |
Jan 11, 2024 | 33.68 | 33.68 | 33.43 | 33.57 | 3,299 | -0.02(-0.07%) |
Jan 10, 2024 | 33.55 | 33.63 | 33.52 | 33.60 | 4,573 | +0.07(+0.21%) |
Jan 09, 2024 | 33.48 | 33.53 | 33.45 | 33.53 | 4,480 | -0.06(-0.19%) |
Jan 08, 2024 | 33.34 | 33.59 | 33.34 | 33.59 | 2,787 | +0.20(+0.60%) |
Jan 05, 2024 | 33.45 | 33.45 | 33.31 | 33.39 | 5,872 | -0.07(-0.21%) |
Jan 04, 2024 | 33.56 | 33.68 | 33.46 | 33.46 | 5,741 | +0.01(+0.03%) |
Jan 03, 2024 | 33.54 | 33.61 | 33.44 | 33.45 | 2,066 | -0.12(-0.37%) |