Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.91 | 27.45 | 26.52 | 26.63 | 1,503,667 | +0.05(+0.19%) |
Feb 28, 2024 | 26.98 | 27.12 | 26.01 | 26.58 | 1,905,678 | -0.76(-2.78%) |
Feb 27, 2024 | 29.16 | 29.55 | 27.08 | 27.34 | 1,631,055 | -1.52(-5.27%) |
Feb 26, 2024 | 28.98 | 31.07 | 28.49 | 28.86 | 4,230,733 | -0.27(-0.93%) |
Feb 23, 2024 | 24.93 | 29.29 | 24.84 | 29.13 | 4,138,680 | +4.13(+16.52%) |
Feb 22, 2024 | 24.50 | 26.98 | 24.42 | 25.00 | 3,559,763 | +2.45(+10.86%) |
Feb 21, 2024 | 23.14 | 23.34 | 22.03 | 22.55 | 2,507,660 | -1.01(-4.29%) |
Feb 20, 2024 | 24.02 | 24.36 | 23.08 | 23.56 | 1,545,486 | -0.86(-3.52%) |
Feb 16, 2024 | 23.98 | 24.77 | 23.39 | 24.42 | 1,295,621 | +0.13(+0.54%) |
Feb 15, 2024 | 25.12 | 25.77 | 24.28 | 24.29 | 1,812,061 | -0.26(-1.06%) |
Feb 14, 2024 | 24.82 | 25.00 | 24.24 | 24.55 | 1,087,000 | +0.00(+0.00%) |
Feb 13, 2024 | 23.10 | 25.00 | 22.90 | 24.55 | 1,866,345 | +0.56(+2.33%) |
Feb 12, 2024 | 23.30 | 24.34 | 23.09 | 23.99 | 882,286 | +0.69(+2.96%) |
Feb 09, 2024 | 23.22 | 23.46 | 22.75 | 23.30 | 879,708 | +0.13(+0.56%) |
Feb 08, 2024 | 23.05 | 23.62 | 22.85 | 23.17 | 630,029 | -0.19(-0.81%) |
Feb 07, 2024 | 24.27 | 24.28 | 23.32 | 23.36 | 946,035 | -0.81(-3.35%) |
Feb 06, 2024 | 23.15 | 24.63 | 23.09 | 24.17 | 1,125,102 | +1.27(+5.55%) |
Feb 05, 2024 | 23.03 | 23.23 | 21.94 | 22.90 | 773,481 | -0.32(-1.38%) |
Feb 02, 2024 | 23.15 | 23.71 | 22.90 | 23.22 | 879,351 | -0.46(-1.94%) |
Feb 01, 2024 | 23.04 | 23.83 | 22.71 | 23.68 | 739,422 | +0.88(+3.86%) |
Jan 31, 2024 | 22.09 | 23.82 | 21.85 | 22.80 | 1,318,494 | +0.71(+3.21%) |
Jan 30, 2024 | 23.19 | 23.32 | 22.03 | 22.09 | 872,133 | -1.28(-5.48%) |
Jan 29, 2024 | 22.86 | 23.39 | 22.30 | 23.37 | 1,012,247 | +0.46(+2.01%) |
Jan 26, 2024 | 23.08 | 23.34 | 22.52 | 22.91 | 1,047,916 | -0.08(-0.35%) |
Jan 25, 2024 | 23.28 | 23.53 | 22.54 | 22.99 | 821,551 | -0.15(-0.65%) |
Jan 24, 2024 | 22.88 | 23.37 | 22.05 | 23.14 | 1,420,017 | +0.44(+1.94%) |
Jan 23, 2024 | 24.68 | 24.77 | 22.66 | 22.70 | 2,019,762 | -1.58(-6.51%) |
Jan 22, 2024 | 24.77 | 25.72 | 24.25 | 24.28 | 1,866,218 | -0.47(-1.90%) |
Jan 19, 2024 | 24.89 | 25.24 | 24.22 | 24.75 | 2,947,073 | -0.16(-0.64%) |
Jan 18, 2024 | 24.76 | 25.52 | 23.98 | 24.91 | 3,065,272 | +0.80(+3.32%) |
Jan 17, 2024 | 24.81 | 25.23 | 23.82 | 24.11 | 1,537,813 | -1.40(-5.49%) |
Jan 16, 2024 | 25.28 | 25.97 | 24.49 | 25.51 | 1,099,403 | -0.15(-0.58%) |
Jan 12, 2024 | 26.66 | 27.40 | 25.40 | 25.66 | 1,220,025 | -0.78(-2.95%) |
Jan 11, 2024 | 26.87 | 27.27 | 26.26 | 26.44 | 1,206,160 | -0.62(-2.29%) |
Jan 10, 2024 | 28.09 | 28.27 | 26.68 | 27.06 | 1,630,837 | -1.05(-3.74%) |
Jan 09, 2024 | 28.11 | 29.70 | 28.09 | 28.11 | 1,970,546 | -0.19(-0.67%) |
Jan 08, 2024 | 27.82 | 28.67 | 27.36 | 28.30 | 1,809,798 | +0.50(+1.80%) |
Jan 05, 2024 | 27.29 | 28.06 | 27.09 | 27.80 | 895,884 | +0.14(+0.51%) |
Jan 04, 2024 | 27.20 | 27.93 | 26.98 | 27.66 | 1,492,027 | +0.45(+1.65%) |
Jan 03, 2024 | 27.93 | 27.94 | 26.23 | 27.21 | 1,552,561 | -1.12(-3.95%) |
Jan 02, 2024 | 29.22 | 30.18 | 27.90 | 28.33 | 2,541,308 | -1.25(-4.23%) |
Dec 29, 2023 | 30.67 | 30.93 | 29.43 | 29.58 | 789,952 | -1.16(-3.77%) |
Dec 28, 2023 | 30.71 | 31.45 | 30.36 | 30.74 | 675,918 | -0.18(-0.58%) |
Dec 27, 2023 | 31.31 | 31.33 | 30.50 | 30.92 | 858,621 | -0.11(-0.35%) |
Dec 26, 2023 | 29.94 | 31.09 | 29.49 | 31.03 | 1,203,545 | +1.54(+5.22%) |
Dec 22, 2023 | 29.36 | 29.73 | 28.73 | 29.49 | 1,625,975 | +0.13(+0.44%) |
Dec 21, 2023 | 28.18 | 29.39 | 28.05 | 29.36 | 1,018,244 | +1.81(+6.57%) |
Dec 20, 2023 | 28.69 | 28.73 | 27.33 | 27.55 | 956,474 | -1.18(-4.11%) |
Dec 19, 2023 | 28.51 | 29.36 | 28.32 | 28.73 | 1,641,716 | +0.48(+1.70%) |
Dec 18, 2023 | 28.63 | 29.00 | 28.19 | 28.25 | 1,448,342 | -0.38(-1.33%) |
Dec 15, 2023 | 27.89 | 29.13 | 27.39 | 28.63 | 3,528,609 | +1.48(+5.45%) |
Dec 14, 2023 | 26.01 | 27.58 | 26.01 | 27.15 | 3,408,190 | +1.74(+6.85%) |
Dec 13, 2023 | 23.69 | 25.57 | 23.32 | 25.41 | 1,800,314 | +1.71(+7.22%) |
Dec 12, 2023 | 23.85 | 23.85 | 22.75 | 23.70 | 943,492 | -0.07(-0.29%) |
Dec 11, 2023 | 23.87 | 24.10 | 22.90 | 23.77 | 1,526,928 | -0.24(-1.00%) |
Dec 08, 2023 | 23.88 | 24.76 | 23.77 | 24.01 | 2,068,552 | +0.00(+0.00%) |
Dec 07, 2023 | 22.12 | 24.10 | 22.11 | 24.01 | 2,138,390 | +1.78(+8.01%) |
Dec 06, 2023 | 21.54 | 22.98 | 21.07 | 22.23 | 1,576,603 | +1.07(+5.06%) |
Dec 05, 2023 | 21.15 | 21.47 | 20.85 | 21.16 | 1,337,606 | -0.06(-0.28%) |
Dec 04, 2023 | 21.18 | 21.61 | 20.52 | 21.22 | 1,171,885 | +0.03(+0.14%) |