Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.20 | 0 | +0.24(+0.69%) | |||
Mar 27, 2024 | 34.79 | 34.98 | 34.79 | 34.96 | 2,055 | +0.25(+0.72%) |
Mar 26, 2024 | 34.83 | 34.90 | 34.70 | 34.71 | 1,784 | -0.06(-0.17%) |
Mar 25, 2024 | 34.80 | 34.82 | 34.77 | 34.77 | 802 | +0.09(+0.26%) |
Mar 22, 2024 | 34.72 | 34.72 | 34.65 | 34.68 | 9,505 | -0.58(-1.64%) |
Mar 21, 2024 | 35.18 | 35.30 | 35.18 | 35.26 | 6,803 | +0.26(+0.74%) |
Mar 20, 2024 | 34.76 | 35.00 | 34.76 | 35.00 | 1,425 | +0.14(+0.40%) |
Mar 19, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | +0.07(+0.20%) |
Mar 18, 2024 | 34.79 | 34.86 | 34.79 | 34.79 | 456 | -0.04(-0.11%) |
Mar 15, 2024 | 34.83 | 34.90 | 34.79 | 34.83 | 1,500 | +0.02(+0.06%) |
Mar 14, 2024 | 34.90 | 34.90 | 34.71 | 34.81 | 3,016 | -0.19(-0.54%) |
Mar 13, 2024 | 34.98 | 35.02 | 34.94 | 35.00 | 3,028 | +0.29(+0.84%) |
Mar 12, 2024 | 34.65 | 34.71 | 34.65 | 34.71 | 8,425 | +0.18(+0.52%) |
Mar 11, 2024 | 34.48 | 34.53 | 34.48 | 34.53 | 277 | -0.02(-0.06%) |
Mar 08, 2024 | 34.53 | 34.55 | 34.48 | 34.55 | 12,569 | -0.01(-0.03%) |
Mar 07, 2024 | 34.53 | 34.59 | 34.53 | 34.56 | 440 | +0.20(+0.58%) |
Mar 06, 2024 | 34.46 | 34.48 | 34.33 | 34.36 | 1,392 | +0.15(+0.44%) |
Mar 05, 2024 | 34.29 | 34.34 | 34.21 | 34.21 | 1,615 | +0.10(+0.29%) |
Mar 04, 2024 | 34.11 | 34.22 | 34.11 | 34.11 | 1,315 | -0.10(-0.29%) |
Mar 01, 2024 | 33.96 | 34.21 | 33.96 | 34.21 | 1,303 | +0.35(+1.03%) |
Feb 29, 2024 | 33.83 | 33.86 | 33.71 | 33.86 | 600 | +0.30(+0.89%) |
Feb 28, 2024 | 33.63 | 33.64 | 33.56 | 33.56 | 1,580 | -0.06(-0.18%) |
Feb 27, 2024 | 33.65 | 33.72 | 33.53 | 33.62 | 2,412 | -0.04(-0.12%) |
Feb 26, 2024 | 33.76 | 33.94 | 33.60 | 33.66 | 4,175 | -0.15(-0.44%) |
Feb 23, 2024 | 33.74 | 33.81 | 33.74 | 33.81 | 1,225 | +0.09(+0.27%) |
Feb 22, 2024 | 33.64 | 33.75 | 33.64 | 33.72 | 1,701 | +0.16(+0.48%) |
Feb 21, 2024 | 33.49 | 33.58 | 33.46 | 33.56 | 4,110 | +0.08(+0.24%) |
Feb 20, 2024 | 33.37 | 33.60 | 33.37 | 33.48 | 12,037 | -0.01(-0.03%) |
Feb 16, 2024 | 33.49 | 0 | +0.16(+0.48%) | |||
Feb 15, 2024 | 33.04 | 33.38 | 33.04 | 33.33 | 1,250 | +0.69(+2.11%) |
Feb 14, 2024 | 32.60 | 32.64 | 32.55 | 32.64 | 914 | +0.39(+1.21%) |
Feb 13, 2024 | 32.60 | 32.60 | 32.08 | 32.25 | 3,017 | -0.56(-1.71%) |
Feb 12, 2024 | 32.79 | 32.89 | 32.79 | 32.81 | 1,102 | +0.22(+0.68%) |
Feb 09, 2024 | 32.50 | 32.59 | 32.45 | 32.59 | 2,351 | +0.11(+0.34%) |
Feb 08, 2024 | 32.66 | 32.66 | 32.43 | 32.48 | 1,350 | -0.31(-0.95%) |
Feb 07, 2024 | 32.88 | 32.88 | 32.79 | 32.79 | 743 | -0.07(-0.21%) |
Feb 06, 2024 | 32.85 | 32.91 | 32.84 | 32.86 | 10,024 | +0.10(+0.31%) |
Feb 05, 2024 | 32.91 | 32.91 | 32.71 | 32.76 | 7,000 | -0.27(-0.82%) |
Feb 02, 2024 | 33.13 | 33.13 | 32.98 | 33.03 | 1,509 | -0.26(-0.78%) |
Feb 01, 2024 | 33.32 | 33.36 | 33.20 | 33.29 | 3,961 | +0.01(+0.03%) |
Jan 31, 2024 | 33.54 | 33.55 | 33.28 | 33.28 | 8,001 | -0.32(-0.95%) |
Jan 30, 2024 | 33.50 | 33.64 | 33.50 | 33.60 | 8,028 | +0.12(+0.36%) |
Jan 29, 2024 | 33.36 | 33.48 | 33.36 | 33.48 | 860 | +0.07(+0.21%) |
Jan 26, 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 940 | +0.09(+0.27%) |
Jan 25, 2024 | 33.28 | 33.32 | 33.28 | 33.32 | 1,077 | +0.15(+0.45%) |
Jan 24, 2024 | 33.23 | 33.23 | 33.16 | 33.17 | 11,700 | +0.11(+0.33%) |
Jan 23, 2024 | 33.01 | 33.06 | 33.01 | 33.06 | 3,350 | +0.15(+0.46%) |
Jan 22, 2024 | 32.86 | 32.92 | 32.84 | 32.91 | 4,500 | -0.03(-0.09%) |
Jan 19, 2024 | 32.83 | 32.94 | 32.83 | 32.94 | 8,700 | +0.31(+0.95%) |
Jan 18, 2024 | 32.72 | 32.72 | 32.62 | 32.63 | 2,800 | +0.00(+0.00%) |
Jan 17, 2024 | 32.58 | 32.63 | 32.58 | 32.63 | 500 | -0.43(-1.30%) |
Jan 16, 2024 | 33.00 | 33.06 | 33.00 | 33.06 | 2,119 | -0.21(-0.63%) |
Jan 15, 2024 | 33.22 | 33.27 | 33.22 | 33.27 | 1,200 | +0.10(+0.30%) |
Jan 12, 2024 | 33.35 | 33.46 | 33.17 | 33.17 | 3,200 | +0.01(+0.03%) |
Jan 11, 2024 | 33.08 | 33.20 | 33.06 | 33.16 | 7,603 | -0.23(-0.69%) |
Jan 10, 2024 | 33.53 | 33.53 | 33.39 | 33.39 | 2,968 | -0.14(-0.42%) |
Jan 09, 2024 | 33.80 | 33.80 | 33.49 | 33.53 | 1,327 | -0.29(-0.86%) |
Jan 08, 2024 | 33.56 | 33.82 | 33.56 | 33.82 | 10,008 | +0.13(+0.39%) |
Jan 05, 2024 | 33.70 | 33.79 | 33.67 | 33.69 | 8,421 | +0.17(+0.51%) |
Jan 04, 2024 | 33.52 | 33.67 | 33.51 | 33.52 | 2,268 | +0.02(+0.06%) |
Jan 03, 2024 | 33.41 | 33.50 | 33.33 | 33.50 | 400 | +0.01(+0.03%) |