Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.01 | 24.14 | 23.56 | 23.95 | 7,716,454 | +0.10(+0.42%) |
Feb 28, 2024 | 23.86 | 24.38 | 23.79 | 23.85 | 4,123,831 | -0.13(-0.54%) |
Feb 27, 2024 | 23.58 | 24.14 | 23.56 | 23.98 | 5,250,367 | +0.48(+2.04%) |
Feb 26, 2024 | 24.00 | 24.13 | 23.48 | 23.50 | 6,079,244 | -0.50(-2.08%) |
Feb 23, 2024 | 23.49 | 24.09 | 23.42 | 24.00 | 4,455,780 | +0.74(+3.18%) |
Feb 22, 2024 | 24.28 | 24.46 | 23.23 | 23.26 | 7,373,678 | -0.60(-2.51%) |
Feb 21, 2024 | 23.79 | 24.46 | 23.71 | 23.86 | 6,415,993 | -0.37(-1.53%) |
Feb 20, 2024 | 24.88 | 25.14 | 23.89 | 24.23 | 11,236,386 | -0.85(-3.39%) |
Feb 16, 2024 | 27.98 | 27.98 | 24.62 | 25.08 | 21,158,474 | -7.46(-22.93%) |
Feb 15, 2024 | 32.40 | 32.69 | 32.36 | 32.54 | 4,966,663 | +0.13(+0.40%) |
Feb 14, 2024 | 32.39 | 33.25 | 32.09 | 32.41 | 2,985,400 | +0.39(+1.22%) |
Feb 13, 2024 | 31.68 | 32.48 | 31.26 | 32.02 | 3,899,707 | -0.42(-1.29%) |
Feb 12, 2024 | 33.15 | 33.27 | 32.42 | 32.44 | 2,607,559 | -0.72(-2.17%) |
Feb 09, 2024 | 32.91 | 33.43 | 32.91 | 33.16 | 3,497,829 | +0.38(+1.16%) |
Feb 08, 2024 | 33.10 | 33.28 | 32.77 | 32.78 | 2,577,600 | -0.11(-0.33%) |
Feb 07, 2024 | 32.91 | 33.30 | 32.67 | 32.89 | 3,188,174 | +0.19(+0.58%) |
Feb 06, 2024 | 32.76 | 33.27 | 32.30 | 32.70 | 2,977,321 | +0.21(+0.65%) |
Feb 05, 2024 | 32.50 | 32.64 | 32.19 | 32.49 | 1,561,728 | +0.02(+0.06%) |
Feb 02, 2024 | 32.12 | 32.84 | 32.12 | 32.47 | 2,614,810 | +0.20(+0.62%) |
Feb 01, 2024 | 31.86 | 32.41 | 31.82 | 32.27 | 2,855,409 | +0.59(+1.86%) |
Jan 31, 2024 | 32.35 | 32.35 | 31.52 | 31.68 | 2,807,666 | -0.86(-2.64%) |
Jan 30, 2024 | 32.51 | 32.66 | 32.35 | 32.54 | 2,683,539 | +0.09(+0.28%) |
Jan 29, 2024 | 32.15 | 32.53 | 32.00 | 32.45 | 2,102,282 | +0.35(+1.09%) |
Jan 26, 2024 | 32.27 | 32.43 | 32.02 | 32.10 | 1,667,253 | -0.28(-0.86%) |
Jan 25, 2024 | 32.64 | 32.95 | 32.25 | 32.38 | 2,435,145 | -0.02(-0.06%) |
Jan 24, 2024 | 32.50 | 32.80 | 32.30 | 32.40 | 2,322,195 | +0.08(+0.25%) |
Jan 23, 2024 | 32.66 | 32.83 | 32.16 | 32.32 | 2,573,749 | -0.40(-1.22%) |
Jan 22, 2024 | 32.45 | 32.88 | 32.45 | 32.72 | 5,445,848 | +0.55(+1.71%) |
Jan 19, 2024 | 31.86 | 32.18 | 31.72 | 32.17 | 2,552,725 | +0.53(+1.68%) |
Jan 18, 2024 | 31.15 | 31.76 | 31.15 | 31.64 | 2,266,825 | +0.61(+1.97%) |
Jan 17, 2024 | 31.12 | 31.42 | 30.82 | 31.03 | 3,385,457 | -0.30(-0.96%) |
Jan 16, 2024 | 31.16 | 31.69 | 30.98 | 31.33 | 3,316,874 | -0.24(-0.76%) |
Jan 12, 2024 | 31.27 | 31.66 | 31.05 | 31.57 | 3,412,620 | +0.51(+1.64%) |
Jan 11, 2024 | 30.22 | 31.08 | 30.07 | 31.06 | 4,350,032 | +0.85(+2.81%) |
Jan 10, 2024 | 29.06 | 30.27 | 29.06 | 30.21 | 1,820,115 | +0.54(+1.82%) |
Jan 09, 2024 | 29.53 | 29.81 | 29.36 | 29.67 | 3,025,873 | -0.16(-0.54%) |
Jan 08, 2024 | 29.20 | 29.84 | 29.13 | 29.83 | 2,107,497 | +0.67(+2.30%) |
Jan 05, 2024 | 28.63 | 29.37 | 28.63 | 29.16 | 2,755,397 | +0.56(+1.96%) |
Jan 04, 2024 | 28.95 | 29.22 | 28.52 | 28.60 | 3,104,196 | -0.41(-1.41%) |
Jan 03, 2024 | 28.47 | 29.06 | 28.37 | 29.01 | 3,188,429 | +0.21(+0.73%) |
Jan 02, 2024 | 29.21 | 29.31 | 28.68 | 28.80 | 2,175,041 | -0.68(-2.31%) |
Dec 29, 2023 | 29.70 | 29.86 | 29.43 | 29.48 | 1,853,023 | -0.24(-0.81%) |
Dec 28, 2023 | 30.05 | 30.10 | 29.67 | 29.72 | 2,010,687 | -0.34(-1.13%) |
Dec 27, 2023 | 30.15 | 30.41 | 30.05 | 30.06 | 1,853,573 | -0.38(-1.25%) |
Dec 26, 2023 | 30.25 | 30.44 | 30.14 | 30.44 | 1,200,113 | +0.29(+0.96%) |
Dec 22, 2023 | 30.05 | 30.23 | 30.01 | 30.15 | 1,140,919 | +0.16(+0.53%) |
Dec 21, 2023 | 30.02 | 30.13 | 29.67 | 29.99 | 2,096,097 | +0.20(+0.67%) |
Dec 20, 2023 | 29.97 | 30.50 | 29.77 | 29.79 | 2,392,568 | -0.32(-1.06%) |
Dec 19, 2023 | 30.00 | 30.30 | 29.70 | 30.11 | 2,748,766 | +0.17(+0.57%) |
Dec 18, 2023 | 29.75 | 30.05 | 29.50 | 29.94 | 2,735,224 | +0.32(+1.08%) |
Dec 15, 2023 | 29.03 | 29.70 | 28.87 | 29.62 | 5,655,839 | +0.68(+2.35%) |
Dec 14, 2023 | 29.00 | 29.39 | 28.30 | 28.94 | 4,306,609 | -0.05(-0.17%) |
Dec 13, 2023 | 28.85 | 29.07 | 28.47 | 28.99 | 3,043,780 | +0.27(+0.94%) |
Dec 12, 2023 | 27.90 | 28.72 | 27.86 | 28.72 | 2,621,412 | +0.78(+2.79%) |
Dec 11, 2023 | 27.53 | 27.97 | 27.51 | 27.94 | 3,503,883 | +0.35(+1.27%) |
Dec 08, 2023 | 27.62 | 27.89 | 27.42 | 27.59 | 2,916,882 | -0.11(-0.40%) |
Dec 07, 2023 | 27.56 | 27.80 | 27.41 | 27.70 | 2,198,010 | +0.11(+0.40%) |
Dec 06, 2023 | 28.39 | 28.42 | 27.59 | 27.59 | 3,189,233 | -0.74(-2.61%) |
Dec 05, 2023 | 28.19 | 28.48 | 28.05 | 28.33 | 2,264,710 | +0.02(+0.07%) |
Dec 04, 2023 | 28.61 | 28.74 | 28.17 | 28.31 | 2,589,235 | -0.47(-1.63%) |