Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.43 | 28.59 | 27.11 | 27.87 | 4,953,324 | -0.17(-0.61%) |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 2,587,644 | -0.56(-1.96%) |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 3,690,629 | +1.20(+4.38%) |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 3,113,843 | -0.13(-0.47%) |
Feb 23, 2024 | 27.38 | 27.75 | 27.02 | 27.53 | 2,830,636 | +0.15(+0.55%) |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 2,993,897 | -0.05(-0.18%) |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 4,488,039 | -0.47(-1.68%) |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 3,228,169 | +0.34(+1.23%) |
Feb 16, 2024 | 27.78 | 28.30 | 27.46 | 27.56 | 3,175,752 | -0.70(-2.48%) |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 4,034,628 | +0.83(+3.03%) |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 4,133,712 | +1.03(+3.90%) |
Feb 13, 2024 | 26.28 | 26.62 | 25.12 | 26.40 | 5,908,938 | -1.36(-4.90%) |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 4,678,650 | +0.82(+3.04%) |
Feb 09, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 3,958,734 | +0.02(+0.07%) |
Feb 08, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 4,271,326 | +0.86(+3.30%) |
Feb 07, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 4,885,024 | -0.74(-2.76%) |
Feb 06, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 9,196,862 | +1.25(+4.89%) |
Feb 05, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 4,123,984 | -0.85(-3.22%) |
Feb 02, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 4,103,977 | +0.15(+0.57%) |
Feb 01, 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 6,274,393 | +0.49(+1.90%) |
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 5,551,175 | -1.07(-3.99%) |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 4,063,513 | -1.24(-4.42%) |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 6,581,619 | -0.62(-2.16%) |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 5,180,490 | +1.19(+4.33%) |
Jan 25, 2024 | 27.19 | 27.98 | 27.02 | 27.50 | 4,889,425 | +0.77(+2.88%) |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 6,721,471 | +0.88(+3.40%) |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 4,984,763 | -0.21(-0.81%) |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 4,968,344 | +1.16(+4.66%) |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 4,350,404 | +0.31(+1.26%) |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 6,451,922 | -0.36(-1.44%) |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 5,581,708 | -0.65(-2.54%) |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 4,580,670 | -0.52(-1.99%) |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 6,823,427 | -0.61(-2.28%) |
Jan 11, 2024 | 27.51 | 27.57 | 26.36 | 26.73 | 4,532,649 | -1.10(-3.95%) |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 5,071,124 | +0.02(+0.07%) |
Jan 09, 2024 | 26.83 | 28.07 | 26.71 | 27.81 | 4,048,060 | +0.64(+2.36%) |
Jan 08, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 5,144,269 | +0.73(+2.76%) |
Jan 05, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 6,740,660 | -0.08(-0.30%) |
Jan 04, 2024 | 26.14 | 26.71 | 25.92 | 26.52 | 4,594,441 | +0.10(+0.38%) |
Jan 03, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 6,531,517 | -1.62(-5.78%) |
Jan 02, 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 4,585,046 | -0.64(-2.23%) |
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 3,986,421 | -0.64(-2.18%) |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 2,864,051 | -0.04(-0.14%) |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 4,591,541 | +0.39(+1.35%) |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 4,389,506 | +1.30(+4.70%) |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 3,379,274 | +0.01(+0.04%) |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 4,947,026 | +0.46(+1.69%) |
Dec 20, 2023 | 28.69 | 28.69 | 27.07 | 27.20 | 6,178,619 | -1.62(-5.62%) |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 4,022,618 | +0.22(+0.77%) |
Dec 18, 2023 | 28.57 | 28.79 | 28.12 | 28.60 | 4,290,081 | +0.35(+1.24%) |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 7,012,797 | -0.20(-0.70%) |
Dec 14, 2023 | 28.18 | 29.21 | 27.98 | 28.45 | 8,604,800 | +1.29(+4.75%) |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 6,592,647 | +2.06(+8.21%) |
Dec 12, 2023 | 26.10 | 26.20 | 24.93 | 25.10 | 6,904,422 | -1.28(-4.85%) |
Dec 11, 2023 | 25.75 | 26.64 | 25.48 | 26.38 | 8,439,502 | +1.73(+7.02%) |
Dec 08, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 5,800,890 | +0.75(+3.14%) |
Dec 07, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 6,389,694 | +1.26(+5.57%) |
Dec 06, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 8,656,766 | -0.81(-3.45%) |
Dec 05, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 6,552,667 | -1.62(-6.46%) |
Dec 04, 2023 | 23.77 | 25.20 | 23.69 | 25.07 | 8,108,389 | +1.30(+5.49%) |