Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 34.26 | 34.61 | 34.22 | 34.47 | 946,978 | +0.20(+0.58%) |
Dec 29, 2023 | 34.36 | 34.36 | 34.20 | 34.27 | 244,695 | +0.02(+0.06%) |
Dec 28, 2023 | 34.39 | 34.44 | 34.24 | 34.25 | 233,980 | -0.13(-0.38%) |
Dec 27, 2023 | 34.41 | 34.41 | 34.27 | 34.38 | 214,722 | -0.25(-0.72%) |
Dec 26, 2023 | 34.64 | 34.68 | 34.54 | 34.63 | 465,325 | +0.11(+0.32%) |
Dec 22, 2023 | 34.57 | 34.66 | 34.44 | 34.52 | 361,167 | +0.16(+0.47%) |
Dec 21, 2023 | 34.21 | 34.37 | 34.01 | 34.36 | 484,906 | +0.50(+1.48%) |
Dec 20, 2023 | 34.30 | 34.31 | 33.85 | 33.86 | 740,016 | -0.43(-1.25%) |
Dec 19, 2023 | 34.16 | 34.29 | 34.12 | 34.29 | 296,498 | +0.27(+0.79%) |
Dec 18, 2023 | 34.15 | 34.16 | 33.99 | 34.02 | 306,423 | +0.21(+0.62%) |
Dec 15, 2023 | 34.05 | 34.05 | 33.79 | 33.81 | 296,206 | -0.23(-0.68%) |
Dec 14, 2023 | 33.90 | 34.14 | 33.74 | 34.04 | 632,308 | +0.49(+1.46%) |
Dec 13, 2023 | 33.16 | 33.55 | 32.91 | 33.55 | 375,945 | +0.40(+1.21%) |
Dec 12, 2023 | 33.25 | 33.25 | 33.01 | 33.15 | 339,737 | -0.08(-0.23%) |
Dec 11, 2023 | 33.28 | 33.28 | 33.14 | 33.23 | 309,487 | -0.00(-0.02%) |
Dec 08, 2023 | 33.20 | 33.30 | 33.10 | 33.23 | 282,968 | +0.06(+0.18%) |
Dec 07, 2023 | 33.22 | 33.22 | 33.08 | 33.17 | 261,046 | +0.14(+0.42%) |
Dec 06, 2023 | 33.34 | 33.36 | 33.02 | 33.03 | 255,681 | -0.14(-0.42%) |
Dec 05, 2023 | 33.34 | 33.45 | 33.16 | 33.17 | 362,648 | -0.21(-0.63%) |
Dec 04, 2023 | 33.40 | 33.53 | 33.32 | 33.38 | 255,093 | -0.24(-0.71%) |