Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.66 | 29.17 | 27.88 | 28.17 | 4,888,247 | -0.05(-0.18%) |
Feb 28, 2024 | 28.36 | 28.97 | 28.03 | 28.22 | 5,363,620 | -0.28(-0.98%) |
Feb 27, 2024 | 28.25 | 28.71 | 28.11 | 28.50 | 2,633,008 | +0.48(+1.71%) |
Feb 26, 2024 | 27.25 | 28.25 | 27.01 | 28.02 | 3,884,810 | +0.80(+2.94%) |
Feb 23, 2024 | 26.67 | 27.48 | 26.56 | 27.22 | 4,257,780 | +0.87(+3.30%) |
Feb 22, 2024 | 26.64 | 26.88 | 25.97 | 26.35 | 4,738,816 | +0.75(+2.93%) |
Feb 21, 2024 | 26.00 | 27.05 | 25.34 | 25.60 | 10,880,705 | -3.55(-12.18%) |
Feb 20, 2024 | 29.22 | 29.49 | 28.60 | 29.15 | 4,291,584 | -0.37(-1.25%) |
Feb 16, 2024 | 29.79 | 30.02 | 29.06 | 29.52 | 4,225,713 | -0.48(-1.60%) |
Feb 15, 2024 | 30.30 | 30.36 | 29.73 | 30.00 | 4,307,868 | +0.00(+0.00%) |
Feb 14, 2024 | 30.06 | 30.76 | 29.65 | 30.00 | 7,186,199 | +1.01(+3.48%) |
Feb 13, 2024 | 28.00 | 29.47 | 26.78 | 28.99 | 7,024,791 | -0.71(-2.39%) |
Feb 12, 2024 | 29.53 | 30.32 | 29.31 | 29.70 | 5,580,246 | +0.00(+0.00%) |
Feb 09, 2024 | 30.00 | 30.22 | 29.48 | 29.70 | 6,104,172 | +0.66(+2.27%) |
Feb 08, 2024 | 28.14 | 29.30 | 28.12 | 29.04 | 4,826,296 | +0.80(+2.83%) |
Feb 07, 2024 | 28.20 | 28.80 | 28.02 | 28.24 | 6,412,568 | +0.78(+2.84%) |
Feb 06, 2024 | 27.60 | 27.80 | 26.53 | 27.46 | 4,120,388 | -0.10(-0.36%) |
Feb 05, 2024 | 27.26 | 27.77 | 26.62 | 27.56 | 3,569,327 | +0.01(+0.04%) |
Feb 02, 2024 | 27.33 | 28.30 | 27.04 | 27.55 | 6,206,583 | +0.06(+0.22%) |
Feb 01, 2024 | 27.12 | 27.58 | 26.41 | 27.49 | 4,329,942 | +0.69(+2.57%) |
Jan 31, 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 4,660,260 | -0.82(-2.97%) |
Jan 30, 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 6,219,169 | -0.56(-1.99%) |
Jan 29, 2024 | 28.04 | 28.30 | 26.93 | 28.18 | 7,966,913 | +1.84(+6.99%) |
Jan 26, 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 3,207,216 | +0.58(+2.25%) |
Jan 25, 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 2,878,380 | -0.10(-0.39%) |
Jan 24, 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 4,511,504 | -0.69(-2.60%) |
Jan 23, 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 4,858,353 | +0.26(+0.99%) |
Jan 22, 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 8,684,778 | +1.45(+5.84%) |
Jan 19, 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 4,860,078 | +0.12(+0.49%) |
Jan 18, 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 4,298,492 | +0.19(+0.77%) |
Jan 17, 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 3,973,885 | -0.27(-1.09%) |
Jan 16, 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 4,958,596 | -0.53(-2.09%) |
Jan 12, 2024 | 24.26 | 25.55 | 24.20 | 25.33 | 8,262,875 | +1.03(+4.24%) |
Jan 11, 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 5,617,684 | -0.23(-0.94%) |
Jan 10, 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 8,705,821 | +0.37(+1.53%) |
Jan 09, 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 10,395,228 | +0.70(+2.98%) |
Jan 08, 2024 | 23.70 | 24.10 | 23.39 | 23.46 | 5,389,666 | -0.21(-0.89%) |
Jan 05, 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 5,891,058 | +0.17(+0.72%) |
Jan 04, 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 7,271,232 | -0.31(-1.30%) |
Jan 03, 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 9,484,609 | -2.06(-7.96%) |
Jan 02, 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 7,181,272 | -1.57(-5.72%) |
Dec 29, 2023 | 27.75 | 27.88 | 27.29 | 27.44 | 3,292,675 | -0.44(-1.58%) |
Dec 28, 2023 | 27.80 | 27.89 | 27.36 | 27.88 | 3,500,451 | +0.15(+0.54%) |
Dec 27, 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 5,572,481 | -0.13(-0.47%) |
Dec 26, 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 2,893,788 | +0.22(+0.80%) |
Dec 22, 2023 | 27.50 | 27.96 | 27.32 | 27.64 | 4,018,448 | +0.08(+0.29%) |
Dec 21, 2023 | 27.06 | 27.57 | 26.79 | 27.56 | 4,831,755 | +1.06(+4.00%) |
Dec 20, 2023 | 27.36 | 27.86 | 26.37 | 26.50 | 6,213,526 | -0.98(-3.57%) |
Dec 19, 2023 | 26.82 | 27.65 | 26.75 | 27.48 | 6,534,568 | +0.75(+2.81%) |
Dec 18, 2023 | 26.12 | 27.04 | 26.10 | 26.73 | 5,815,465 | +0.37(+1.40%) |
Dec 15, 2023 | 26.24 | 26.95 | 25.87 | 26.36 | 12,144,481 | +0.53(+2.05%) |
Dec 14, 2023 | 26.55 | 27.19 | 25.30 | 25.83 | 11,405,712 | -0.08(-0.31%) |
Dec 13, 2023 | 25.43 | 26.39 | 24.76 | 25.91 | 7,791,011 | +0.51(+2.01%) |
Dec 12, 2023 | 24.46 | 26.12 | 24.08 | 25.40 | 10,708,703 | +0.89(+3.63%) |
Dec 11, 2023 | 24.00 | 24.89 | 23.84 | 24.51 | 8,205,421 | +0.51(+2.13%) |
Dec 08, 2023 | 22.81 | 24.55 | 22.52 | 24.00 | 11,583,624 | +0.58(+2.48%) |
Dec 07, 2023 | 22.91 | 23.50 | 21.87 | 23.42 | 13,897,538 | +0.10(+0.43%) |
Dec 06, 2023 | 22.88 | 24.39 | 22.30 | 23.32 | 25,893,408 | +3.32(+16.60%) |
Dec 05, 2023 | 20.40 | 20.43 | 19.65 | 20.00 | 12,563,266 | -0.24(-1.19%) |
Dec 04, 2023 | 19.63 | 20.25 | 19.41 | 20.24 | 10,544,486 | +0.41(+2.07%) |