Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.21 | 22.47 | 21.89 | 21.99 | 15,050,821 | -0.18(-0.83%) |
Feb 28, 2024 | 22.68 | 22.75 | 22.14 | 22.17 | 15,646,596 | -1.23(-5.27%) |
Feb 27, 2024 | 23.40 | 23.68 | 23.26 | 23.41 | 9,620,932 | +0.37(+1.60%) |
Feb 26, 2024 | 23.11 | 23.35 | 22.93 | 23.04 | 6,952,801 | -0.19(-0.84%) |
Feb 23, 2024 | 23.36 | 23.53 | 23.00 | 23.23 | 11,736,991 | -0.06(-0.25%) |
Feb 22, 2024 | 23.33 | 23.49 | 23.00 | 23.29 | 7,767,226 | +0.17(+0.71%) |
Feb 21, 2024 | 23.23 | 23.55 | 23.03 | 23.13 | 10,937,139 | +0.54(+2.41%) |
Feb 20, 2024 | 23.10 | 23.14 | 22.41 | 22.58 | 12,999,921 | -0.96(-4.09%) |
Feb 16, 2024 | 23.72 | 23.96 | 23.52 | 23.55 | 11,996,590 | +0.64(+2.80%) |
Feb 15, 2024 | 22.81 | 23.28 | 22.78 | 22.90 | 11,618,096 | +0.41(+1.82%) |
Feb 14, 2024 | 22.19 | 22.50 | 22.09 | 22.50 | 9,503,452 | +0.98(+4.56%) |
Feb 13, 2024 | 21.87 | 22.09 | 21.45 | 21.51 | 7,418,876 | -0.74(-3.32%) |
Feb 12, 2024 | 21.95 | 22.58 | 21.94 | 22.25 | 10,901,142 | +0.50(+2.28%) |
Feb 09, 2024 | 21.62 | 21.83 | 21.18 | 21.76 | 9,574,493 | +0.32(+1.50%) |
Feb 08, 2024 | 21.99 | 22.02 | 21.41 | 21.44 | 11,449,886 | -0.97(-4.34%) |
Feb 07, 2024 | 22.24 | 22.76 | 22.06 | 22.41 | 17,814,538 | -1.03(-4.40%) |
Feb 06, 2024 | 23.07 | 23.46 | 22.65 | 23.44 | 20,621,246 | +1.67(+7.68%) |
Feb 05, 2024 | 21.38 | 22.00 | 21.02 | 21.77 | 16,198,658 | +0.59(+2.80%) |
Feb 02, 2024 | 21.22 | 21.27 | 20.93 | 21.17 | 15,863,058 | -0.43(-1.98%) |
Feb 01, 2024 | 21.95 | 22.05 | 21.41 | 21.60 | 16,454,377 | -0.32(-1.46%) |
Jan 31, 2024 | 21.73 | 22.35 | 21.71 | 21.92 | 12,531,085 | -0.19(-0.88%) |
Jan 30, 2024 | 21.85 | 22.23 | 21.70 | 22.12 | 13,458,877 | -0.69(-3.03%) |
Jan 29, 2024 | 23.27 | 23.32 | 22.35 | 22.81 | 17,611,710 | -0.39(-1.68%) |
Jan 26, 2024 | 22.93 | 23.26 | 22.79 | 23.20 | 9,790,863 | -0.07(-0.29%) |
Jan 25, 2024 | 23.38 | 23.48 | 22.95 | 23.26 | 15,501,315 | +0.32(+1.40%) |
Jan 24, 2024 | 23.17 | 23.23 | 22.45 | 22.94 | 27,639,222 | +0.37(+1.64%) |
Jan 23, 2024 | 22.32 | 22.68 | 22.15 | 22.57 | 26,199,832 | +1.52(+7.20%) |
Jan 22, 2024 | 20.69 | 21.13 | 20.24 | 21.06 | 19,373,976 | -0.61(-2.83%) |
Jan 19, 2024 | 21.02 | 21.88 | 20.75 | 21.67 | 32,126,044 | +0.26(+1.23%) |
Jan 18, 2024 | 21.75 | 21.75 | 21.28 | 21.41 | 16,088,652 | -0.39(-1.78%) |
Jan 17, 2024 | 21.85 | 21.93 | 21.58 | 21.80 | 25,051,812 | -1.13(-4.92%) |
Jan 16, 2024 | 23.33 | 23.39 | 22.81 | 22.92 | 21,018,802 | -1.09(-4.53%) |
Jan 12, 2024 | 24.44 | 24.84 | 23.95 | 24.01 | 12,562,384 | -0.67(-2.72%) |
Jan 11, 2024 | 24.92 | 25.06 | 24.49 | 24.68 | 10,130,648 | +0.11(+0.43%) |
Jan 10, 2024 | 24.59 | 24.76 | 24.46 | 24.58 | 9,158,340 | -0.04(-0.16%) |
Jan 09, 2024 | 24.39 | 24.82 | 24.22 | 24.61 | 12,178,238 | -0.62(-2.47%) |
Jan 08, 2024 | 24.71 | 25.33 | 24.52 | 25.24 | 15,889,159 | -0.70(-2.70%) |
Jan 05, 2024 | 26.27 | 26.30 | 25.76 | 25.94 | 13,663,147 | -0.47(-1.77%) |
Jan 04, 2024 | 26.55 | 26.70 | 26.31 | 26.40 | 8,306,922 | -0.30(-1.13%) |
Jan 03, 2024 | 26.20 | 26.77 | 26.07 | 26.70 | 13,129,336 | +0.26(+0.99%) |
Jan 02, 2024 | 27.22 | 27.25 | 26.35 | 26.44 | 16,155,491 | -1.64(-5.85%) |
Dec 29, 2023 | 27.82 | 28.26 | 27.82 | 28.08 | 10,574,862 | +0.37(+1.33%) |
Dec 28, 2023 | 27.77 | 28.37 | 27.65 | 27.72 | 13,326,671 | +0.74(+2.74%) |
Dec 27, 2023 | 26.80 | 26.99 | 26.54 | 26.98 | 9,020,868 | +0.14(+0.51%) |
Dec 26, 2023 | 27.04 | 27.40 | 26.62 | 26.84 | 8,682,772 | +0.02(+0.07%) |
Dec 22, 2023 | 26.62 | 27.14 | 26.42 | 26.82 | 12,277,433 | -0.38(-1.39%) |
Dec 21, 2023 | 26.32 | 27.24 | 26.15 | 27.20 | 17,912,684 | +1.51(+5.86%) |
Dec 20, 2023 | 26.27 | 26.48 | 25.65 | 25.69 | 19,347,788 | -1.14(-4.24%) |
Dec 19, 2023 | 26.02 | 26.91 | 25.97 | 26.83 | 15,446,711 | +0.93(+3.60%) |
Dec 18, 2023 | 25.95 | 26.19 | 25.79 | 25.90 | 12,253,415 | -0.75(-2.81%) |
Dec 15, 2023 | 26.82 | 27.31 | 26.57 | 26.65 | 53,179,108 | +1.14(+4.46%) |
Dec 14, 2023 | 24.78 | 25.62 | 24.77 | 25.51 | 17,716,316 | +0.92(+3.76%) |
Dec 13, 2023 | 24.30 | 24.59 | 23.97 | 24.59 | 13,113,576 | +0.11(+0.44%) |
Dec 12, 2023 | 24.87 | 24.87 | 24.33 | 24.48 | 12,371,587 | -0.41(-1.64%) |
Dec 11, 2023 | 24.59 | 25.11 | 24.31 | 24.89 | 14,460,679 | -0.83(-3.21%) |
Dec 08, 2023 | 26.04 | 26.17 | 25.70 | 25.71 | 9,474,553 | -0.47(-1.78%) |
Dec 07, 2023 | 26.05 | 26.39 | 25.98 | 26.18 | 12,395,642 | +0.32(+1.24%) |
Dec 06, 2023 | 25.76 | 26.09 | 25.58 | 25.86 | 9,788,379 | +0.47(+1.84%) |
Dec 05, 2023 | 25.29 | 25.85 | 25.17 | 25.39 | 10,602,419 | -0.46(-1.77%) |
Dec 04, 2023 | 25.94 | 26.18 | 25.79 | 25.85 | 10,671,735 | -0.55(-2.10%) |