Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.40 | 36.45 | 36.40 | 36.44 | 2,354 | -0.07(-0.19%) |
Mar 27, 2024 | 36.34 | 36.51 | 36.51 | 3,303 | +0.27(+0.75%) | |
Mar 26, 2024 | 36.34 | 36.34 | 36.24 | 36.24 | 2,010 | +0.03(+0.08%) |
Mar 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 124 | +0.05(+0.14%) |
Mar 22, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 141 | -0.07(-0.19%) |
Mar 21, 2024 | 36.23 | 36.26 | 36.22 | 36.22 | 2,214 | -0.15(-0.40%) |
Mar 20, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 1 | +0.43(+1.19%) |
Mar 19, 2024 | 35.93 | 35.94 | 35.93 | 35.94 | 308 | +0.06(+0.16%) |
Mar 18, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 43 | -0.21(-0.57%) |
Mar 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 216 | -0.03(-0.08%) |
Mar 14, 2024 | 36.38 | 36.38 | 36.12 | 36.12 | 215 | -0.27(-0.73%) |
Mar 13, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 6 | +0.08(+0.21%) |
Mar 12, 2024 | 36.13 | 36.31 | 36.13 | 36.31 | 355 | +0.38(+1.04%) |
Mar 11, 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 223 | -0.00(-0.01%) |
Mar 08, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 100 | -0.18(-0.50%) |
Mar 07, 2024 | 35.91 | 36.12 | 35.91 | 36.12 | 575 | +0.56(+1.56%) |
Mar 06, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 30 | +0.30(+0.85%) |
Mar 05, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 46 | -0.12(-0.34%) |
Mar 04, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 15 | -0.02(-0.05%) |
Mar 01, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 100 | +0.22(+0.64%) |
Feb 29, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 254 | -0.02(-0.04%) |
Feb 28, 2024 | 35.23 | 35.23 | 35.18 | 35.19 | 333 | -0.12(-0.35%) |
Feb 27, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 123 | +0.04(+0.10%) |
Feb 26, 2024 | 35.33 | 35.33 | 35.27 | 35.27 | 947 | -0.04(-0.13%) |
Feb 23, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | +0.04(+0.11%) |
Feb 22, 2024 | 35.24 | 35.28 | 35.24 | 35.28 | 337 | +0.32(+0.92%) |
Feb 21, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 45 | +0.08(+0.23%) |
Feb 20, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 236 | +0.19(+0.55%) |
Feb 16, 2024 | 34.76 | 34.81 | 34.69 | 34.69 | 5,639 | +0.03(+0.10%) |
Feb 15, 2024 | 34.51 | 34.65 | 34.51 | 34.65 | 1,430 | +0.38(+1.10%) |
Feb 14, 2024 | 34.22 | 34.29 | 34.22 | 34.28 | 381 | +0.45(+1.34%) |
Feb 13, 2024 | 33.95 | 33.98 | 33.82 | 33.82 | 825 | -0.61(-1.78%) |
Feb 12, 2024 | 34.39 | 34.44 | 34.39 | 34.44 | 2,596 | -0.00(-0.00%) |
Feb 09, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | +0.14(+0.40%) |
Feb 08, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 470 | -0.05(-0.15%) |
Feb 07, 2024 | 34.34 | 34.35 | 34.34 | 34.35 | 3,202 | -0.13(-0.37%) |
Feb 06, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 88 | +0.22(+0.66%) |
Feb 05, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 89 | -0.16(-0.47%) |
Feb 02, 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 312 | -0.28(-0.81%) |
Feb 01, 2024 | 34.43 | 34.70 | 34.38 | 34.70 | 821 | +0.35(+1.01%) |
Jan 31, 2024 | 34.34 | 34.36 | 34.34 | 34.36 | 325 | -0.29(-0.85%) |
Jan 30, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 7 | +0.03(+0.10%) |
Jan 29, 2024 | 34.37 | 34.62 | 34.37 | 34.62 | 227 | +0.09(+0.25%) |
Jan 26, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 100 | +0.30(+0.87%) |
Jan 25, 2024 | 34.08 | 34.23 | 34.08 | 34.23 | 509 | +0.15(+0.43%) |
Jan 24, 2024 | 34.23 | 34.26 | 34.06 | 34.09 | 6,561 | +0.30(+0.89%) |
Jan 23, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 16 | -0.14(-0.40%) |
Jan 22, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 27 | +0.08(+0.24%) |
Jan 19, 2024 | 33.59 | 33.84 | 33.59 | 33.84 | 612 | +0.01(+0.03%) |
Jan 18, 2024 | 33.72 | 33.83 | 33.72 | 33.83 | 867 | +0.24(+0.71%) |
Jan 17, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 11 | -0.19(-0.58%) |
Jan 16, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 101 | -0.63(-1.82%) |
Jan 12, 2024 | 34.40 | 34.41 | 34.40 | 34.41 | 283 | +0.10(+0.28%) |
Jan 11, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 60 | -0.10(-0.30%) |
Jan 10, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 69 | +0.12(+0.35%) |
Jan 09, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 78 | -0.34(-0.97%) |
Jan 08, 2024 | 34.59 | 34.63 | 34.59 | 34.63 | 580 | +0.37(+1.08%) |
Jan 05, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 100 | -0.06(-0.17%) |
Jan 04, 2024 | 34.40 | 34.44 | 34.32 | 34.32 | 402 | +0.20(+0.58%) |
Jan 03, 2024 | 34.19 | 34.19 | 34.12 | 34.12 | 528 | -0.23(-0.66%) |