Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 28,377,180 | +0.58(+2.25%) |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 20,068,608 | -0.25(-0.96%) |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 20,483,856 | -0.22(-0.84%) |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 20,265,176 | -0.41(-1.54%) |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 27,369,260 | +0.50(+1.91%) |
Feb 22, 2024 | 26.70 | 26.74 | 26.05 | 26.16 | 27,612,552 | -0.66(-2.46%) |
Feb 21, 2024 | 27.00 | 27.00 | 26.43 | 26.82 | 21,675,632 | -0.17(-0.63%) |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 16,041,042 | +0.13(+0.48%) |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 19,619,156 | +0.09(+0.34%) |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26,915,118 | +0.76(+2.92%) |
Feb 14, 2024 | 25.97 | 26.10 | 25.68 | 26.01 | 26,061,924 | +0.12(+0.46%) |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 48,865,232 | -1.40(-5.13%) |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 17,437,106 | +0.32(+1.19%) |
Feb 09, 2024 | 27.17 | 27.19 | 26.77 | 26.97 | 20,977,236 | -0.33(-1.21%) |
Feb 08, 2024 | 27.30 | 27.45 | 27.17 | 27.30 | 12,606,323 | -0.16(-0.58%) |
Feb 07, 2024 | 27.65 | 27.75 | 27.38 | 27.46 | 13,153,514 | -0.26(-0.94%) |
Feb 06, 2024 | 27.49 | 27.77 | 27.37 | 27.72 | 11,270,342 | +0.36(+1.32%) |
Feb 05, 2024 | 27.46 | 27.66 | 27.23 | 27.36 | 22,141,878 | -0.66(-2.36%) |
Feb 02, 2024 | 28.21 | 28.24 | 27.69 | 28.02 | 37,211,300 | -1.01(-3.48%) |
Feb 01, 2024 | 28.29 | 29.14 | 28.25 | 29.03 | 34,084,276 | +1.09(+3.90%) |
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 28,229,974 | -0.21(-0.75%) |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 15,314,169 | -0.21(-0.74%) |
Jan 29, 2024 | 28.40 | 28.40 | 27.86 | 28.36 | 16,173,991 | +0.29(+1.03%) |
Jan 26, 2024 | 28.24 | 28.46 | 28.02 | 28.07 | 14,246,487 | -0.18(-0.64%) |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 17,593,000 | +0.55(+1.99%) |
Jan 24, 2024 | 28.85 | 29.04 | 27.68 | 27.70 | 27,255,554 | -0.53(-1.88%) |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 17,445,990 | +0.63(+2.28%) |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 11,054,515 | -0.09(-0.33%) |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 20,568,560 | +0.10(+0.36%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 18,308,868 | +0.08(+0.29%) |
Jan 17, 2024 | 27.95 | 27.97 | 27.43 | 27.51 | 37,521,008 | -0.88(-3.10%) |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 31,761,638 | -1.31(-4.41%) |
Jan 12, 2024 | 29.72 | 30.22 | 29.55 | 29.70 | 29,232,844 | +0.81(+2.80%) |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 22,399,202 | -0.22(-0.76%) |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 19,648,524 | -0.06(-0.21%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 20,953,240 | -0.53(-1.78%) |
Jan 08, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 14,178,263 | -0.07(-0.24%) |
Jan 05, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 19,585,776 | +0.00(+0.00%) |
Jan 04, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 17,820,032 | +0.01(+0.03%) |
Jan 03, 2024 | 29.91 | 30.06 | 29.52 | 29.76 | 33,459,404 | -0.80(-2.62%) |
Jan 02, 2024 | 31.04 | 31.24 | 30.50 | 30.56 | 21,599,780 | -0.45(-1.45%) |
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 19,129,752 | -0.16(-0.51%) |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 27,273,180 | -0.81(-2.53%) |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 18,315,030 | +0.31(+0.98%) |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 10,336,662 | +0.11(+0.35%) |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 22,684,420 | +0.21(+0.67%) |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 20,222,588 | +0.57(+1.85%) |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 19,962,242 | -0.77(-2.44%) |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 33,505,604 | +0.82(+2.67%) |
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 21,364,858 | +0.28(+0.92%) |
Dec 15, 2023 | 30.61 | 30.84 | 30.39 | 30.45 | 21,615,324 | -0.35(-1.15%) |
Dec 14, 2023 | 30.68 | 31.41 | 30.54 | 30.80 | 37,532,152 | +0.60(+1.99%) |
Dec 13, 2023 | 28.40 | 30.20 | 28.21 | 30.20 | 44,803,124 | +1.81(+6.38%) |
Dec 12, 2023 | 29.17 | 29.17 | 28.26 | 28.39 | 26,053,608 | -0.68(-2.33%) |
Dec 11, 2023 | 28.87 | 29.15 | 28.61 | 29.07 | 18,532,732 | -0.13(-0.44%) |
Dec 08, 2023 | 29.20 | 29.62 | 28.89 | 29.20 | 28,013,668 | -0.63(-2.11%) |
Dec 07, 2023 | 30.13 | 30.14 | 29.50 | 29.83 | 19,101,622 | -0.10(-0.33%) |
Dec 06, 2023 | 30.34 | 30.46 | 29.92 | 29.93 | 17,094,532 | -0.06(-0.20%) |
Dec 05, 2023 | 30.19 | 30.45 | 29.68 | 29.99 | 28,661,174 | -0.53(-1.74%) |
Dec 04, 2023 | 30.62 | 30.79 | 30.25 | 30.52 | 46,470,232 | -0.78(-2.48%) |