Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.58 | 34.61 | 34.54 | 34.61 | 372 | +0.09(+0.25%) |
Mar 27, 2024 | 34.39 | 34.52 | 34.39 | 34.52 | 224 | +0.37(+1.08%) |
Mar 26, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 131 | -0.05(-0.15%) |
Mar 25, 2024 | 34.32 | 34.33 | 34.20 | 34.20 | 792 | +0.04(+0.12%) |
Mar 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 100 | -0.34(-0.99%) |
Mar 21, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 89 | +0.32(+0.95%) |
Mar 20, 2024 | 33.77 | 34.18 | 33.77 | 34.18 | 659 | +0.33(+0.97%) |
Mar 19, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 6 | +0.25(+0.74%) |
Mar 18, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 43 | +0.00(+0.01%) |
Mar 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | +0.07(+0.22%) |
Mar 14, 2024 | 33.64 | 33.64 | 33.53 | 33.53 | 254 | -0.37(-1.08%) |
Mar 13, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 68 | +0.22(+0.65%) |
Mar 12, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 80 | +0.55(+1.66%) |
Mar 11, 2024 | 33.39 | 33.47 | 33.13 | 33.13 | 1,915 | -0.63(-1.86%) |
Mar 08, 2024 | 33.86 | 33.86 | 33.75 | 33.75 | 241 | +0.16(+0.48%) |
Mar 07, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 44 | +0.25(+0.76%) |
Mar 06, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 17 | +0.35(+1.07%) |
Mar 05, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 17 | -0.01(-0.03%) |
Mar 04, 2024 | 33.16 | 33.16 | 33.00 | 33.00 | 230 | -0.23(-0.69%) |
Mar 01, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 111 | +0.62(+1.90%) |
Feb 29, 2024 | 32.69 | 32.69 | 32.61 | 32.61 | 142 | +0.02(+0.06%) |
Feb 28, 2024 | 32.50 | 32.59 | 32.50 | 32.59 | 417 | +0.09(+0.28%) |
Feb 27, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 44 | +0.23(+0.70%) |
Feb 26, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 45 | -0.04(-0.13%) |
Feb 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 100 | +0.24(+0.76%) |
Feb 22, 2024 | 31.87 | 32.07 | 31.75 | 32.07 | 6,622 | +0.66(+2.11%) |
Feb 21, 2024 | 31.25 | 31.41 | 31.25 | 31.41 | 330 | +0.05(+0.16%) |
Feb 20, 2024 | 31.58 | 31.61 | 31.36 | 31.36 | 1,674 | -0.46(-1.44%) |
Feb 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 264 | +0.03(+0.11%) |
Feb 15, 2024 | 31.83 | 31.83 | 31.79 | 31.79 | 189 | +0.41(+1.29%) |
Feb 14, 2024 | 30.83 | 31.38 | 30.82 | 31.38 | 3,912 | +0.75(+2.44%) |
Feb 13, 2024 | 30.87 | 30.92 | 30.57 | 30.63 | 5,844 | -0.81(-2.58%) |
Feb 12, 2024 | 31.11 | 31.45 | 31.11 | 31.45 | 740 | +0.43(+1.39%) |
Feb 09, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 100 | +0.21(+0.68%) |
Feb 08, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 13 | +0.48(+1.58%) |
Feb 07, 2024 | 30.64 | 30.64 | 30.32 | 30.32 | 146 | -0.28(-0.91%) |
Feb 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 75 | +0.42(+1.39%) |
Feb 05, 2024 | 30.29 | 30.32 | 30.18 | 30.18 | 815 | -0.34(-1.13%) |
Feb 02, 2024 | 30.28 | 30.53 | 30.28 | 30.53 | 115 | +0.02(+0.08%) |
Feb 01, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 87 | +0.48(+1.59%) |
Jan 31, 2024 | 30.02 | 30.17 | 30.02 | 30.02 | 1,105 | -0.38(-1.26%) |
Jan 30, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.02(+0.08%) |
Jan 29, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 1 | +0.21(+0.70%) |
Jan 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 100 | +0.09(+0.29%) |
Jan 25, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 9 | +0.23(+0.77%) |
Jan 24, 2024 | 29.90 | 29.90 | 29.85 | 29.85 | 238 | +0.14(+0.47%) |
Jan 23, 2024 | 29.96 | 29.96 | 29.71 | 29.71 | 359 | -0.25(-0.83%) |
Jan 22, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 40 | +0.52(+1.76%) |
Jan 19, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | +0.04(+0.13%) |
Jan 18, 2024 | 29.34 | 29.41 | 29.34 | 29.41 | 174 | +0.33(+1.14%) |
Jan 17, 2024 | 29.13 | 29.13 | 29.08 | 29.08 | 294 | -0.39(-1.32%) |
Jan 16, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 108 | -0.35(-1.19%) |
Jan 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | +0.10(+0.33%) |
Jan 11, 2024 | 29.62 | 29.72 | 29.62 | 29.72 | 171 | -0.10(-0.34%) |
Jan 10, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 3 | +0.12(+0.39%) |
Jan 09, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 2 | -0.24(-0.79%) |
Jan 08, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 103 | +0.52(+1.76%) |
Jan 05, 2024 | 29.48 | 29.68 | 29.43 | 29.43 | 223 | -0.10(-0.32%) |
Jan 04, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 6 | -0.17(-0.59%) |
Jan 03, 2024 | 29.85 | 29.85 | 29.70 | 29.70 | 559 | -0.55(-1.81%) |