Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.53 | 27.10 | 26.15 | 27.05 | 6,053,900 | +0.88(+3.38%) |
Feb 28, 2024 | 26.03 | 26.38 | 25.81 | 26.16 | 3,770,707 | -0.38(-1.42%) |
Feb 27, 2024 | 25.75 | 26.84 | 25.05 | 26.54 | 6,859,420 | +1.35(+5.37%) |
Feb 26, 2024 | 25.99 | 25.99 | 24.71 | 25.19 | 11,183,044 | -1.17(-4.45%) |
Feb 23, 2024 | 27.45 | 27.54 | 26.31 | 26.36 | 5,372,678 | -1.22(-4.43%) |
Feb 22, 2024 | 27.60 | 27.67 | 27.10 | 27.58 | 6,759,475 | -0.21(-0.75%) |
Feb 21, 2024 | 26.96 | 27.87 | 26.91 | 27.79 | 5,674,519 | +1.26(+4.76%) |
Feb 20, 2024 | 26.72 | 26.72 | 26.00 | 26.53 | 4,740,425 | -0.71(-2.59%) |
Feb 16, 2024 | 27.18 | 27.86 | 27.00 | 27.23 | 4,714,650 | +0.01(+0.04%) |
Feb 15, 2024 | 26.88 | 27.47 | 26.76 | 27.22 | 4,408,245 | +0.60(+2.24%) |
Feb 14, 2024 | 26.05 | 26.83 | 25.71 | 26.63 | 5,129,009 | +0.93(+3.64%) |
Feb 13, 2024 | 26.74 | 27.04 | 25.42 | 25.69 | 7,289,106 | -2.04(-7.35%) |
Feb 12, 2024 | 26.94 | 27.93 | 26.71 | 27.73 | 4,400,313 | +1.00(+3.76%) |
Feb 09, 2024 | 27.54 | 27.57 | 26.54 | 26.73 | 4,791,022 | -0.81(-2.96%) |
Feb 08, 2024 | 27.27 | 27.90 | 26.98 | 27.54 | 4,882,793 | +0.18(+0.65%) |
Feb 07, 2024 | 27.43 | 27.60 | 26.77 | 27.36 | 5,046,592 | -0.09(-0.33%) |
Feb 06, 2024 | 26.78 | 27.62 | 26.77 | 27.45 | 7,876,931 | +0.78(+2.91%) |
Feb 05, 2024 | 28.43 | 28.43 | 26.58 | 26.68 | 8,869,700 | -2.63(-8.99%) |
Feb 02, 2024 | 28.83 | 29.54 | 28.38 | 29.31 | 4,989,089 | -0.20(-0.67%) |
Feb 01, 2024 | 29.90 | 30.22 | 28.97 | 29.51 | 4,194,952 | -0.06(-0.20%) |
Jan 31, 2024 | 30.31 | 31.17 | 29.54 | 29.57 | 5,793,010 | -0.85(-2.81%) |
Jan 30, 2024 | 30.16 | 30.65 | 29.82 | 30.43 | 4,742,176 | -0.30(-0.97%) |
Jan 29, 2024 | 30.28 | 30.78 | 29.51 | 30.72 | 4,675,117 | +0.30(+0.98%) |
Jan 26, 2024 | 30.04 | 30.51 | 29.69 | 30.43 | 5,154,999 | +0.73(+2.44%) |
Jan 25, 2024 | 29.78 | 30.27 | 29.03 | 29.70 | 4,711,410 | +0.12(+0.40%) |
Jan 24, 2024 | 30.07 | 30.19 | 29.14 | 29.58 | 8,968,108 | +0.25(+0.85%) |
Jan 23, 2024 | 28.97 | 30.30 | 28.86 | 29.33 | 9,437,501 | +1.88(+6.84%) |
Jan 22, 2024 | 26.71 | 27.69 | 26.61 | 27.45 | 5,741,524 | +0.26(+0.95%) |
Jan 19, 2024 | 26.57 | 27.21 | 26.19 | 27.20 | 6,038,327 | +0.61(+2.28%) |
Jan 18, 2024 | 27.45 | 28.55 | 26.42 | 26.59 | 12,927,642 | -0.43(-1.58%) |
Jan 17, 2024 | 27.01 | 27.50 | 26.89 | 27.02 | 9,592,724 | -0.69(-2.48%) |
Jan 16, 2024 | 28.99 | 29.11 | 27.11 | 27.70 | 10,768,506 | -2.15(-7.19%) |
Jan 12, 2024 | 31.00 | 31.63 | 29.84 | 29.85 | 3,957,801 | -0.84(-2.75%) |
Jan 11, 2024 | 31.30 | 31.45 | 30.48 | 30.69 | 4,445,420 | -0.77(-2.43%) |
Jan 10, 2024 | 31.61 | 31.95 | 31.12 | 31.46 | 4,762,258 | -0.29(-0.91%) |
Jan 09, 2024 | 31.63 | 32.25 | 31.36 | 31.75 | 5,826,165 | +0.21(+0.66%) |
Jan 08, 2024 | 31.63 | 31.90 | 31.03 | 31.54 | 5,020,740 | -0.40(-1.24%) |
Jan 05, 2024 | 30.36 | 32.11 | 29.91 | 31.94 | 7,362,062 | +0.99(+3.21%) |
Jan 04, 2024 | 30.94 | 31.30 | 30.67 | 30.94 | 4,597,964 | -0.36(-1.14%) |
Jan 03, 2024 | 31.93 | 32.08 | 30.86 | 31.30 | 8,294,697 | -1.81(-5.46%) |
Jan 02, 2024 | 33.33 | 33.77 | 32.84 | 33.11 | 3,857,048 | -0.69(-2.03%) |
Dec 29, 2023 | 34.10 | 34.53 | 33.73 | 33.80 | 3,315,498 | -0.55(-1.59%) |
Dec 28, 2023 | 34.47 | 34.60 | 33.99 | 34.34 | 3,923,992 | -0.26(-0.75%) |
Dec 27, 2023 | 34.02 | 34.82 | 33.55 | 34.60 | 5,834,331 | +0.93(+2.78%) |
Dec 26, 2023 | 33.66 | 33.91 | 33.30 | 33.67 | 4,529,624 | +0.10(+0.30%) |
Dec 22, 2023 | 32.76 | 34.23 | 32.68 | 33.57 | 9,121,773 | +1.74(+5.47%) |
Dec 21, 2023 | 31.06 | 31.95 | 30.41 | 31.83 | 5,595,705 | +1.36(+4.47%) |
Dec 20, 2023 | 31.82 | 32.28 | 30.38 | 30.47 | 7,561,100 | -1.76(-5.46%) |
Dec 19, 2023 | 31.00 | 32.80 | 30.72 | 32.22 | 8,027,215 | +1.89(+6.23%) |
Dec 18, 2023 | 31.25 | 32.12 | 30.34 | 30.34 | 7,311,279 | -0.58(-1.86%) |
Dec 15, 2023 | 29.75 | 32.30 | 29.49 | 30.91 | 19,301,816 | +1.19(+4.01%) |
Dec 14, 2023 | 26.88 | 29.95 | 26.78 | 29.72 | 16,685,451 | +3.89(+15.04%) |
Dec 13, 2023 | 23.89 | 25.88 | 23.74 | 25.83 | 7,958,830 | +1.93(+8.07%) |
Dec 12, 2023 | 24.53 | 24.60 | 23.66 | 23.91 | 5,884,111 | -0.87(-3.53%) |
Dec 11, 2023 | 24.60 | 25.17 | 24.52 | 24.78 | 4,316,452 | -0.09(-0.36%) |
Dec 08, 2023 | 24.89 | 25.57 | 24.72 | 24.87 | 5,164,318 | +0.08(+0.32%) |
Dec 07, 2023 | 25.01 | 25.14 | 24.12 | 24.79 | 6,821,179 | -0.18(-0.72%) |
Dec 06, 2023 | 25.45 | 25.80 | 24.89 | 24.97 | 4,073,167 | -0.12(-0.48%) |
Dec 05, 2023 | 26.34 | 26.37 | 24.98 | 25.09 | 7,743,477 | -1.56(-5.86%) |
Dec 04, 2023 | 27.12 | 27.76 | 26.60 | 26.65 | 4,993,512 | -0.92(-3.35%) |