Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.28 | 21.39 | 21.06 | 21.26 | 11,551,961 | +0.10(+0.47%) |
Feb 28, 2024 | 21.55 | 21.68 | 21.08 | 21.16 | 8,834,782 | -0.47(-2.17%) |
Feb 27, 2024 | 21.09 | 21.63 | 21.01 | 21.63 | 9,052,709 | +0.64(+3.05%) |
Feb 26, 2024 | 21.58 | 21.58 | 20.96 | 20.99 | 13,618,743 | -0.74(-3.41%) |
Feb 23, 2024 | 21.50 | 21.93 | 21.41 | 21.73 | 31,886,668 | +0.16(+0.74%) |
Feb 22, 2024 | 21.62 | 21.65 | 21.20 | 21.57 | 11,970,907 | -0.18(-0.83%) |
Feb 21, 2024 | 21.70 | 21.87 | 21.40 | 21.75 | 15,237,000 | -0.56(-2.51%) |
Feb 20, 2024 | 21.77 | 22.47 | 21.75 | 22.31 | 10,811,153 | +0.33(+1.50%) |
Feb 16, 2024 | 21.99 | 22.11 | 21.78 | 21.98 | 10,218,328 | -0.06(-0.27%) |
Feb 15, 2024 | 21.38 | 22.13 | 21.38 | 22.04 | 8,228,510 | +0.74(+3.48%) |
Feb 14, 2024 | 21.36 | 21.68 | 21.18 | 21.30 | 9,174,521 | -0.01(-0.05%) |
Feb 13, 2024 | 22.30 | 22.29 | 21.10 | 21.31 | 14,872,407 | -1.07(-4.77%) |
Feb 12, 2024 | 22.10 | 22.70 | 22.00 | 22.38 | 9,001,340 | +0.39(+1.75%) |
Feb 09, 2024 | 22.27 | 22.37 | 21.91 | 21.99 | 9,049,166 | -0.30(-1.33%) |
Feb 08, 2024 | 22.55 | 22.66 | 22.22 | 22.29 | 8,105,157 | -0.27(-1.18%) |
Feb 07, 2024 | 22.99 | 23.50 | 22.52 | 22.55 | 9,245,312 | -0.30(-1.30%) |
Feb 06, 2024 | 21.87 | 22.90 | 21.76 | 22.85 | 10,402,181 | +0.94(+4.29%) |
Feb 05, 2024 | 22.21 | 22.26 | 21.55 | 21.91 | 12,237,457 | -0.47(-2.12%) |
Feb 02, 2024 | 22.78 | 22.81 | 22.22 | 22.39 | 11,446,003 | -0.60(-2.62%) |
Feb 01, 2024 | 22.46 | 23.09 | 22.04 | 22.99 | 14,488,175 | +0.67(+3.01%) |
Jan 31, 2024 | 22.58 | 23.06 | 22.22 | 22.32 | 60,920,824 | -0.19(-0.83%) |
Jan 30, 2024 | 22.33 | 22.74 | 22.16 | 22.50 | 11,820,121 | +0.04(+0.18%) |
Jan 29, 2024 | 22.59 | 22.60 | 22.08 | 22.47 | 12,338,909 | -0.13(-0.57%) |
Jan 26, 2024 | 22.91 | 23.16 | 22.52 | 22.59 | 10,265,324 | -0.26(-1.13%) |
Jan 25, 2024 | 22.27 | 22.86 | 21.82 | 22.85 | 14,868,703 | +0.73(+3.31%) |
Jan 24, 2024 | 22.62 | 22.68 | 22.04 | 22.12 | 9,348,879 | -0.21(-0.93%) |
Jan 23, 2024 | 22.48 | 22.73 | 21.99 | 22.33 | 10,438,359 | +0.02(+0.09%) |
Jan 22, 2024 | 21.76 | 22.37 | 21.52 | 22.31 | 10,781,518 | +0.55(+2.55%) |
Jan 19, 2024 | 21.81 | 21.92 | 21.34 | 21.75 | 13,973,854 | -0.15(-0.68%) |
Jan 18, 2024 | 21.84 | 21.95 | 21.48 | 21.90 | 12,887,592 | -0.02(-0.09%) |
Jan 17, 2024 | 22.38 | 22.53 | 21.78 | 21.92 | 13,211,350 | -0.69(-3.06%) |
Jan 16, 2024 | 22.91 | 22.95 | 22.43 | 22.61 | 13,800,290 | -0.40(-1.72%) |
Jan 12, 2024 | 23.70 | 23.93 | 22.92 | 23.01 | 17,644,844 | -0.75(-3.16%) |
Jan 11, 2024 | 24.23 | 24.65 | 23.71 | 23.76 | 15,596,900 | -0.64(-2.63%) |
Jan 10, 2024 | 25.03 | 25.05 | 24.17 | 24.40 | 15,533,647 | -0.71(-2.83%) |
Jan 09, 2024 | 25.21 | 25.34 | 24.55 | 25.12 | 18,140,526 | -0.23(-0.90%) |
Jan 08, 2024 | 24.49 | 25.58 | 24.23 | 25.34 | 24,270,720 | +0.61(+2.48%) |
Jan 05, 2024 | 23.89 | 24.73 | 23.26 | 24.73 | 26,210,682 | +0.74(+3.09%) |
Jan 04, 2024 | 23.92 | 24.03 | 22.33 | 23.99 | 61,242,240 | -1.30(-5.12%) |
Jan 03, 2024 | 26.08 | 26.11 | 25.18 | 25.28 | 22,302,382 | -1.07(-4.05%) |
Jan 02, 2024 | 25.78 | 26.75 | 25.62 | 26.35 | 12,715,351 | +0.53(+2.07%) |
Dec 29, 2023 | 26.14 | 26.33 | 25.46 | 25.82 | 10,982,400 | -0.48(-1.84%) |
Dec 28, 2023 | 26.29 | 26.72 | 26.09 | 26.30 | 7,987,338 | -0.04(-0.15%) |
Dec 27, 2023 | 26.42 | 26.46 | 26.16 | 26.34 | 8,356,401 | +0.03(+0.11%) |
Dec 26, 2023 | 25.99 | 26.43 | 25.90 | 26.31 | 10,296,013 | +0.39(+1.49%) |
Dec 22, 2023 | 25.75 | 26.27 | 25.51 | 25.93 | 9,888,025 | +0.16(+0.61%) |
Dec 21, 2023 | 25.28 | 25.88 | 25.15 | 25.77 | 10,784,745 | +0.65(+2.60%) |
Dec 20, 2023 | 25.72 | 25.94 | 25.11 | 25.12 | 10,449,603 | -0.62(-2.42%) |
Dec 19, 2023 | 24.72 | 25.79 | 24.69 | 25.74 | 12,638,458 | +1.04(+4.20%) |
Dec 18, 2023 | 24.98 | 25.02 | 24.46 | 24.70 | 11,327,098 | -0.22(-0.87%) |
Dec 15, 2023 | 25.12 | 25.38 | 24.65 | 24.92 | 22,698,516 | +0.06(+0.24%) |
Dec 14, 2023 | 24.72 | 25.57 | 24.66 | 24.86 | 23,343,900 | +0.50(+2.07%) |
Dec 13, 2023 | 22.62 | 24.38 | 22.37 | 24.35 | 19,256,688 | +1.68(+7.41%) |
Dec 12, 2023 | 22.74 | 23.40 | 22.34 | 22.67 | 18,960,520 | -0.07(-0.30%) |
Dec 11, 2023 | 23.17 | 23.40 | 22.25 | 22.74 | 18,462,730 | -0.16(-0.69%) |
Dec 08, 2023 | 22.69 | 23.16 | 22.47 | 22.90 | 17,763,084 | +0.25(+1.09%) |
Dec 07, 2023 | 21.26 | 23.00 | 21.08 | 22.65 | 27,367,402 | +1.51(+7.16%) |
Dec 06, 2023 | 20.35 | 21.42 | 20.17 | 21.14 | 14,276,883 | +0.86(+4.24%) |
Dec 05, 2023 | 20.50 | 20.59 | 20.17 | 20.28 | 9,031,316 | -0.28(-1.35%) |
Dec 04, 2023 | 20.49 | 20.84 | 20.29 | 20.56 | 9,762,775 | +0.00(+0.00%) |