Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.12 | 23.35 | 22.99 | 23.00 | 3,120,608 | -0.03(-0.13%) |
Feb 28, 2024 | 23.09 | 23.51 | 22.98 | 23.03 | 660,048 | -0.07(-0.30%) |
Feb 27, 2024 | 23.34 | 23.79 | 23.08 | 23.10 | 1,570,080 | -0.21(-0.90%) |
Feb 26, 2024 | 23.05 | 23.36 | 22.76 | 23.31 | 1,299,318 | +0.25(+1.08%) |
Feb 23, 2024 | 23.52 | 24.01 | 22.97 | 23.06 | 1,165,673 | -0.74(-3.11%) |
Feb 22, 2024 | 24.00 | 24.45 | 23.26 | 23.80 | 1,001,651 | +0.09(+0.38%) |
Feb 21, 2024 | 23.67 | 24.06 | 23.67 | 23.71 | 538,691 | +0.11(+0.47%) |
Feb 20, 2024 | 23.96 | 24.27 | 23.46 | 23.60 | 662,425 | -0.40(-1.67%) |
Feb 16, 2024 | 24.00 | 0 | -0.06(-0.25%) | |||
Feb 15, 2024 | 24.06 | 24.29 | 23.96 | 24.06 | 680,774 | +0.23(+0.97%) |
Feb 14, 2024 | 23.38 | 24.03 | 23.25 | 23.83 | 1,134,522 | +0.39(+1.66%) |
Feb 13, 2024 | 23.03 | 23.45 | 22.88 | 23.44 | 1,073,254 | -0.02(-0.09%) |
Feb 12, 2024 | 23.05 | 23.60 | 23.05 | 23.46 | 800,996 | +0.34(+1.47%) |
Feb 09, 2024 | 23.11 | 23.22 | 22.94 | 23.12 | 586,981 | +0.03(+0.13%) |
Feb 08, 2024 | 23.93 | 23.93 | 23.04 | 23.09 | 979,762 | -0.90(-3.75%) |
Feb 07, 2024 | 23.82 | 24.12 | 23.73 | 23.99 | 521,881 | +0.09(+0.38%) |
Feb 06, 2024 | 23.82 | 23.98 | 23.44 | 23.90 | 771,240 | +0.08(+0.34%) |
Feb 05, 2024 | 24.81 | 24.81 | 23.78 | 23.82 | 1,036,228 | -1.13(-4.53%) |
Feb 02, 2024 | 25.01 | 25.18 | 24.67 | 24.95 | 838,053 | -0.26(-1.03%) |
Feb 01, 2024 | 24.86 | 25.36 | 24.70 | 25.21 | 794,114 | +0.47(+1.90%) |
Jan 31, 2024 | 24.85 | 25.10 | 24.73 | 24.74 | 1,824,724 | -0.06(-0.24%) |
Jan 30, 2024 | 24.79 | 24.92 | 24.64 | 24.80 | 775,750 | -0.05(-0.20%) |
Jan 29, 2024 | 24.92 | 25.01 | 24.66 | 24.85 | 497,059 | +0.07(+0.28%) |
Jan 26, 2024 | 25.01 | 25.05 | 24.59 | 24.78 | 766,650 | -0.14(-0.56%) |
Jan 25, 2024 | 24.86 | 24.98 | 24.53 | 24.92 | 683,550 | +0.12(+0.48%) |
Jan 24, 2024 | 24.59 | 24.81 | 24.20 | 24.80 | 706,009 | +0.47(+1.93%) |
Jan 23, 2024 | 24.53 | 24.83 | 24.19 | 24.33 | 633,634 | -0.05(-0.21%) |
Jan 22, 2024 | 24.57 | 25.04 | 24.21 | 24.38 | 936,580 | -0.21(-0.85%) |
Jan 19, 2024 | 24.18 | 24.71 | 23.93 | 24.59 | 1,882,157 | +0.41(+1.70%) |
Jan 18, 2024 | 24.39 | 24.50 | 24.06 | 24.18 | 991,801 | -0.05(-0.21%) |
Jan 17, 2024 | 24.78 | 24.80 | 24.03 | 24.23 | 1,206,559 | -0.76(-3.04%) |
Jan 16, 2024 | 25.10 | 25.11 | 24.72 | 24.99 | 980,628 | -0.19(-0.75%) |
Jan 15, 2024 | 24.81 | 25.19 | 24.77 | 25.18 | 405,580 | +0.54(+2.19%) |
Jan 12, 2024 | 24.92 | 25.15 | 24.63 | 24.64 | 729,728 | -0.15(-0.61%) |
Jan 11, 2024 | 25.29 | 25.29 | 24.24 | 24.79 | 1,109,580 | -0.37(-1.47%) |
Jan 10, 2024 | 24.80 | 25.24 | 24.40 | 25.16 | 887,558 | +0.27(+1.08%) |
Jan 09, 2024 | 24.67 | 25.03 | 24.44 | 24.89 | 1,264,830 | +0.43(+1.76%) |
Jan 08, 2024 | 24.07 | 24.59 | 24.04 | 24.46 | 713,383 | +0.34(+1.41%) |
Jan 05, 2024 | 23.78 | 24.24 | 23.62 | 24.12 | 1,061,986 | +0.26(+1.09%) |
Jan 04, 2024 | 23.85 | 23.97 | 23.61 | 23.86 | 491,815 | +0.10(+0.42%) |
Jan 03, 2024 | 24.08 | 24.09 | 23.38 | 23.76 | 608,453 | -0.28(-1.16%) |
Jan 02, 2024 | 24.06 | 24.47 | 23.82 | 24.04 | 608,660 | -0.03(-0.12%) |
Dec 29, 2023 | 24.07 | 0 | -0.03(-0.12%) | |||
Dec 28, 2023 | 24.00 | 24.17 | 23.85 | 24.10 | 387,068 | +0.06(+0.25%) |
Dec 27, 2023 | 24.00 | 24.33 | 23.93 | 24.04 | 844,386 | -0.16(-0.66%) |
Dec 22, 2023 | 24.20 | 0 | +0.32(+1.34%) | |||
Dec 21, 2023 | 23.71 | 24.20 | 23.68 | 23.88 | 431,422 | +0.29(+1.23%) |
Dec 20, 2023 | 23.99 | 24.15 | 23.54 | 23.59 | 1,166,876 | -0.54(-2.24%) |
Dec 19, 2023 | 24.10 | 24.44 | 24.04 | 24.13 | 727,234 | +0.08(+0.33%) |
Dec 18, 2023 | 24.30 | 24.46 | 23.84 | 24.05 | 969,313 | -0.34(-1.39%) |
Dec 15, 2023 | 24.20 | 24.45 | 24.07 | 24.39 | 2,579,291 | +0.51(+2.14%) |
Dec 14, 2023 | 22.95 | 24.05 | 22.95 | 23.88 | 1,686,885 | +1.08(+4.74%) |
Dec 13, 2023 | 21.64 | 22.88 | 21.47 | 22.80 | 1,679,790 | +1.00(+4.59%) |
Dec 12, 2023 | 22.20 | 22.25 | 21.10 | 21.80 | 1,313,437 | -0.50(-2.24%) |
Dec 11, 2023 | 22.55 | 22.61 | 21.81 | 22.30 | 1,432,339 | -0.36(-1.59%) |
Dec 08, 2023 | 22.75 | 22.87 | 22.42 | 22.66 | 936,121 | -0.14(-0.61%) |
Dec 07, 2023 | 22.81 | 23.13 | 22.42 | 22.80 | 900,656 | -0.02(-0.09%) |
Dec 06, 2023 | 22.34 | 22.96 | 22.34 | 22.82 | 954,716 | +0.57(+2.56%) |
Dec 05, 2023 | 22.46 | 22.68 | 22.12 | 22.25 | 798,770 | -0.33(-1.46%) |
Dec 04, 2023 | 22.37 | 22.80 | 22.37 | 22.58 | 878,792 | +0.00(+0.00%) |