Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.25 | 34.30 | 34.23 | 34.30 | 14,807 | +0.07(+0.20%) |
Feb 28, 2024 | 34.22 | 34.24 | 34.22 | 34.23 | 8,384 | -0.01(-0.03%) |
Feb 27, 2024 | 34.23 | 34.25 | 34.21 | 34.24 | 22,542 | +0.04(+0.12%) |
Feb 26, 2024 | 34.21 | 34.25 | 34.20 | 34.20 | 11,395 | +0.00(+0.00%) |
Feb 23, 2024 | 34.25 | 34.25 | 34.19 | 34.20 | 21,789 | +0.03(+0.09%) |
Feb 22, 2024 | 34.18 | 34.22 | 34.15 | 34.17 | 99,194 | +0.12(+0.35%) |
Feb 21, 2024 | 34.07 | 34.08 | 34.00 | 34.05 | 25,689 | -0.01(-0.03%) |
Feb 20, 2024 | 34.06 | 34.09 | 34.02 | 34.06 | 5,501 | -0.06(-0.18%) |
Feb 16, 2024 | 34.06 | 34.12 | 34.06 | 34.12 | 5,379 | +0.01(+0.03%) |
Feb 15, 2024 | 34.06 | 34.11 | 34.04 | 34.11 | 20,361 | +0.08(+0.22%) |
Feb 14, 2024 | 34.01 | 34.03 | 33.99 | 34.03 | 73,190 | +0.08(+0.25%) |
Feb 13, 2024 | 33.91 | 33.99 | 33.88 | 33.95 | 39,617 | -0.10(-0.29%) |
Feb 12, 2024 | 34.10 | 34.11 | 34.04 | 34.05 | 11,092 | -0.02(-0.04%) |
Feb 09, 2024 | 34.05 | 34.08 | 34.05 | 34.06 | 15,334 | +0.04(+0.13%) |
Feb 08, 2024 | 34.05 | 34.07 | 34.01 | 34.02 | 25,242 | +0.01(+0.03%) |
Feb 07, 2024 | 34.00 | 34.06 | 33.98 | 34.01 | 15,771 | +0.06(+0.18%) |
Feb 06, 2024 | 33.96 | 34.01 | 33.93 | 33.95 | 4,662 | +0.03(+0.09%) |
Feb 05, 2024 | 33.93 | 33.98 | 33.88 | 33.92 | 84,476 | -0.01(-0.03%) |
Feb 02, 2024 | 33.92 | 33.93 | 33.87 | 33.93 | 3,941 | +0.09(+0.27%) |
Feb 01, 2024 | 33.78 | 33.88 | 33.78 | 33.84 | 27,485 | +0.09(+0.27%) |
Jan 31, 2024 | 33.84 | 33.85 | 33.73 | 33.75 | 27,972 | -0.12(-0.35%) |
Jan 30, 2024 | 33.87 | 33.92 | 33.86 | 33.87 | 286,144 | +0.00(+0.00%) |
Jan 29, 2024 | 33.80 | 33.88 | 33.80 | 33.87 | 6,812 | +0.06(+0.18%) |
Jan 26, 2024 | 33.83 | 33.83 | 33.79 | 33.81 | 11,770 | +0.01(+0.03%) |
Jan 25, 2024 | 33.87 | 33.87 | 33.76 | 33.80 | 30,173 | +0.05(+0.15%) |
Jan 24, 2024 | 33.85 | 33.87 | 33.75 | 33.75 | 45,006 | -0.01(-0.03%) |
Jan 23, 2024 | 33.71 | 33.77 | 33.71 | 33.76 | 56,841 | +0.06(+0.18%) |
Jan 22, 2024 | 33.73 | 33.74 | 33.69 | 33.70 | 15,092 | +0.05(+0.15%) |
Jan 19, 2024 | 33.59 | 33.69 | 33.59 | 33.65 | 24,477 | +0.12(+0.36%) |
Jan 18, 2024 | 33.47 | 33.56 | 33.43 | 33.53 | 19,271 | +0.11(+0.32%) |
Jan 17, 2024 | 33.37 | 33.43 | 33.34 | 33.42 | 10,581 | -0.05(-0.14%) |
Jan 16, 2024 | 33.44 | 33.50 | 33.43 | 33.47 | 16,324 | -0.07(-0.21%) |
Jan 12, 2024 | 33.54 | 33.55 | 33.49 | 33.54 | 21,496 | +0.05(+0.16%) |
Jan 11, 2024 | 33.51 | 33.53 | 33.37 | 33.49 | 186,745 | -0.01(-0.03%) |
Jan 10, 2024 | 33.45 | 33.53 | 33.43 | 33.50 | 32,612 | +0.10(+0.30%) |
Jan 09, 2024 | 33.34 | 33.43 | 33.30 | 33.40 | 59,752 | -0.02(-0.06%) |
Jan 08, 2024 | 33.31 | 33.43 | 33.26 | 33.42 | 41,666 | +0.21(+0.63%) |
Jan 05, 2024 | 33.21 | 33.30 | 33.18 | 33.21 | 33,180 | +0.05(+0.15%) |
Jan 04, 2024 | 33.17 | 33.28 | 33.16 | 33.16 | 56,420 | -0.04(-0.12%) |
Jan 03, 2024 | 33.25 | 33.28 | 33.19 | 33.20 | 104,673 | -0.11(-0.33%) |
Jan 02, 2024 | 33.29 | 33.34 | 33.25 | 33.31 | 22,801 | -0.07(-0.21%) |
Dec 29, 2023 | 33.38 | 33.44 | 33.31 | 33.38 | 875,723 | +0.01(+0.03%) |
Dec 28, 2023 | 33.38 | 33.46 | 33.37 | 33.37 | 38,457 | -0.01(-0.03%) |
Dec 27, 2023 | 33.31 | 33.42 | 33.30 | 33.38 | 29,071 | +0.07(+0.21%) |
Dec 26, 2023 | 33.25 | 33.37 | 33.25 | 33.31 | 5,210 | +0.05(+0.15%) |
Dec 22, 2023 | 33.25 | 33.33 | 33.23 | 33.26 | 37,881 | +0.05(+0.15%) |
Dec 21, 2023 | 33.18 | 33.25 | 33.12 | 33.21 | 68,734 | +0.13(+0.39%) |
Dec 20, 2023 | 33.27 | 33.34 | 33.08 | 33.08 | 39,026 | -0.19(-0.57%) |
Dec 19, 2023 | 33.23 | 33.33 | 33.23 | 33.27 | 22,980 | +0.05(+0.15%) |
Dec 18, 2023 | 33.22 | 33.30 | 33.21 | 33.22 | 79,170 | +0.05(+0.15%) |
Dec 15, 2023 | 33.19 | 33.22 | 33.12 | 33.17 | 764,167 | +0.00(+0.00%) |
Dec 14, 2023 | 33.17 | 33.24 | 33.09 | 33.17 | 80,157 | +0.02(+0.06%) |
Dec 13, 2023 | 32.96 | 33.17 | 32.96 | 33.15 | 39,030 | +0.20(+0.61%) |
Dec 12, 2023 | 32.85 | 33.02 | 32.85 | 32.95 | 34,677 | +0.07(+0.21%) |
Dec 11, 2023 | 32.81 | 32.90 | 32.81 | 32.88 | 18,761 | +0.06(+0.18%) |
Dec 08, 2023 | 32.71 | 32.82 | 32.71 | 32.82 | 28,217 | +0.09(+0.27%) |
Dec 07, 2023 | 32.71 | 32.76 | 32.67 | 32.73 | 22,031 | +0.13(+0.40%) |
Dec 06, 2023 | 32.72 | 32.75 | 32.60 | 32.60 | 28,175 | -0.06(-0.18%) |
Dec 05, 2023 | 32.61 | 32.71 | 32.60 | 32.66 | 20,753 | +0.00(+0.00%) |
Dec 04, 2023 | 32.67 | 32.70 | 32.61 | 32.66 | 19,697 | -0.08(-0.24%) |