Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.54 | 20.61 | 19.91 | 20.44 | 3,147,791 | +0.33(+1.64%) |
Feb 28, 2024 | 20.63 | 20.63 | 19.54 | 20.11 | 4,140,155 | -0.77(-3.69%) |
Feb 27, 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 2,786,135 | +0.45(+2.20%) |
Feb 26, 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 2,482,502 | +0.18(+0.89%) |
Feb 23, 2024 | 20.14 | 20.37 | 20.09 | 20.25 | 1,461,867 | +0.11(+0.55%) |
Feb 22, 2024 | 20.58 | 20.80 | 19.96 | 20.14 | 2,078,599 | -0.19(-0.93%) |
Feb 21, 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 1,983,428 | -0.62(-2.96%) |
Feb 20, 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 2,221,473 | +0.26(+1.26%) |
Feb 16, 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 2,186,665 | -0.02(-0.10%) |
Feb 15, 2024 | 21.61 | 21.61 | 20.59 | 20.71 | 2,651,557 | -0.56(-2.63%) |
Feb 14, 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 1,737,785 | +0.53(+2.56%) |
Feb 13, 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 2,772,008 | -0.84(-3.89%) |
Feb 12, 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 3,359,189 | -0.13(-0.60%) |
Feb 09, 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 2,711,340 | +0.35(+1.64%) |
Feb 08, 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 3,218,097 | +0.21(+0.99%) |
Feb 07, 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 9,091,654 | -0.67(-3.07%) |
Feb 06, 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 3,764,334 | +0.16(+0.74%) |
Feb 05, 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 2,323,751 | -0.67(-3.00%) |
Feb 02, 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 3,317,995 | -0.43(-1.89%) |
Feb 01, 2024 | 22.49 | 22.95 | 22.32 | 22.76 | 2,531,110 | +0.56(+2.52%) |
Jan 31, 2024 | 23.00 | 23.00 | 22.14 | 22.20 | 2,534,144 | -0.92(-3.98%) |
Jan 30, 2024 | 23.23 | 23.29 | 22.70 | 23.12 | 1,588,244 | -0.17(-0.73%) |
Jan 29, 2024 | 22.45 | 23.30 | 22.25 | 23.29 | 2,112,267 | +1.15(+5.19%) |
Jan 26, 2024 | 21.97 | 22.94 | 21.83 | 22.14 | 2,480,577 | +0.25(+1.14%) |
Jan 25, 2024 | 22.05 | 22.15 | 21.31 | 21.89 | 3,307,796 | +0.23(+1.06%) |
Jan 24, 2024 | 22.44 | 22.52 | 21.63 | 21.66 | 2,784,140 | -0.32(-1.46%) |
Jan 23, 2024 | 22.24 | 22.37 | 21.80 | 21.98 | 2,122,410 | +0.01(+0.05%) |
Jan 22, 2024 | 21.62 | 22.66 | 21.48 | 21.97 | 2,685,407 | +0.73(+3.44%) |
Jan 19, 2024 | 22.51 | 22.51 | 21.02 | 21.24 | 4,919,627 | -1.06(-4.75%) |
Jan 18, 2024 | 22.62 | 22.73 | 21.95 | 22.30 | 1,675,613 | -0.08(-0.36%) |
Jan 17, 2024 | 22.90 | 22.99 | 22.06 | 22.38 | 2,205,782 | -0.90(-3.87%) |
Jan 16, 2024 | 23.32 | 23.64 | 23.07 | 23.28 | 2,000,143 | -0.31(-1.31%) |
Jan 12, 2024 | 23.73 | 23.93 | 23.44 | 23.59 | 2,261,138 | +0.12(+0.51%) |
Jan 11, 2024 | 23.32 | 23.65 | 22.80 | 23.47 | 1,899,400 | +0.15(+0.64%) |
Jan 10, 2024 | 22.97 | 23.48 | 22.89 | 23.32 | 2,028,093 | +0.46(+2.01%) |
Jan 09, 2024 | 22.46 | 23.05 | 22.39 | 22.86 | 1,513,432 | +0.16(+0.70%) |
Jan 08, 2024 | 22.07 | 22.89 | 21.94 | 22.70 | 2,473,282 | +0.79(+3.61%) |
Jan 05, 2024 | 22.26 | 22.54 | 21.76 | 21.91 | 2,135,260 | +0.44(+2.05%) |
Jan 04, 2024 | 21.48 | 22.01 | 21.21 | 21.47 | 2,805,507 | -0.04(-0.19%) |
Jan 03, 2024 | 21.59 | 21.69 | 21.24 | 21.51 | 3,342,847 | -0.57(-2.58%) |
Jan 02, 2024 | 23.11 | 23.15 | 21.93 | 22.08 | 2,803,677 | -1.41(-6.00%) |
Dec 29, 2023 | 24.00 | 24.09 | 23.39 | 23.49 | 1,720,455 | -0.51(-2.13%) |
Dec 28, 2023 | 23.96 | 24.15 | 23.68 | 24.00 | 1,449,815 | +0.27(+1.14%) |
Dec 27, 2023 | 23.88 | 24.02 | 23.51 | 23.73 | 1,356,040 | -0.11(-0.46%) |
Dec 26, 2023 | 24.17 | 24.25 | 23.80 | 23.84 | 1,283,625 | -0.12(-0.50%) |
Dec 22, 2023 | 24.14 | 24.34 | 23.82 | 23.96 | 1,082,866 | -0.12(-0.50%) |
Dec 21, 2023 | 23.99 | 24.10 | 23.38 | 24.08 | 1,660,450 | +0.52(+2.21%) |
Dec 20, 2023 | 24.19 | 24.59 | 23.55 | 23.56 | 2,049,890 | -0.92(-3.76%) |
Dec 19, 2023 | 24.24 | 24.98 | 24.24 | 24.48 | 2,877,788 | +0.29(+1.20%) |
Dec 18, 2023 | 24.00 | 24.47 | 23.75 | 24.19 | 2,591,607 | +0.04(+0.17%) |
Dec 15, 2023 | 23.80 | 24.16 | 23.43 | 24.15 | 5,049,632 | +0.61(+2.59%) |
Dec 14, 2023 | 22.69 | 23.74 | 22.64 | 23.54 | 5,003,002 | +1.35(+6.08%) |
Dec 13, 2023 | 21.30 | 22.23 | 21.06 | 22.19 | 4,516,972 | +0.95(+4.47%) |
Dec 12, 2023 | 20.53 | 21.25 | 20.43 | 21.24 | 2,647,024 | +0.71(+3.46%) |
Dec 11, 2023 | 20.05 | 20.55 | 19.82 | 20.53 | 1,863,818 | +0.27(+1.33%) |
Dec 08, 2023 | 19.86 | 20.57 | 19.72 | 20.26 | 1,033,316 | +0.19(+0.95%) |
Dec 07, 2023 | 20.50 | 20.50 | 19.68 | 20.07 | 2,173,528 | -0.43(-2.10%) |
Dec 06, 2023 | 21.03 | 21.20 | 20.48 | 20.50 | 1,402,387 | -0.38(-1.82%) |
Dec 05, 2023 | 20.48 | 20.96 | 20.05 | 20.88 | 1,773,986 | +0.25(+1.21%) |
Dec 04, 2023 | 20.51 | 21.00 | 20.39 | 20.63 | 2,398,208 | -0.58(-2.73%) |