Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.72 | 25.79 | 24.77 | 25.07 | 10,109,662 | +0.31(+1.24%) |
Feb 28, 2024 | 24.70 | 25.45 | 24.60 | 24.77 | 11,057,042 | +0.05(+0.20%) |
Feb 27, 2024 | 25.14 | 25.45 | 24.69 | 24.72 | 3,330,698 | -0.31(-1.23%) |
Feb 26, 2024 | 25.47 | 25.85 | 24.73 | 25.02 | 3,826,519 | -0.52(-2.02%) |
Feb 23, 2024 | 26.26 | 27.14 | 25.41 | 25.54 | 6,428,756 | -2.51(-8.94%) |
Feb 22, 2024 | 27.84 | 28.14 | 27.60 | 28.05 | 2,804,732 | +0.39(+1.40%) |
Feb 21, 2024 | 27.30 | 27.80 | 27.17 | 27.66 | 2,797,398 | +0.45(+1.64%) |
Feb 20, 2024 | 26.82 | 27.26 | 26.70 | 27.22 | 4,940,716 | +0.28(+1.03%) |
Feb 16, 2024 | 27.20 | 27.31 | 26.92 | 26.94 | 1,453,768 | -0.45(-1.63%) |
Feb 15, 2024 | 27.10 | 27.68 | 27.05 | 27.38 | 2,861,086 | +0.51(+1.88%) |
Feb 14, 2024 | 27.02 | 27.19 | 26.67 | 26.88 | 1,545,636 | -0.05(-0.18%) |
Feb 13, 2024 | 26.87 | 27.02 | 26.41 | 26.93 | 1,818,662 | -0.67(-2.44%) |
Feb 12, 2024 | 27.72 | 27.91 | 27.45 | 27.60 | 1,624,415 | -0.12(-0.43%) |
Feb 09, 2024 | 27.75 | 27.79 | 27.46 | 27.72 | 1,002,806 | -0.02(-0.07%) |
Feb 08, 2024 | 27.26 | 27.79 | 27.13 | 27.74 | 1,283,304 | +0.50(+1.82%) |
Feb 07, 2024 | 27.90 | 27.95 | 27.16 | 27.25 | 1,941,639 | -0.65(-2.34%) |
Feb 06, 2024 | 27.81 | 28.09 | 27.65 | 27.90 | 3,016,353 | +0.22(+0.79%) |
Feb 05, 2024 | 27.70 | 28.01 | 27.31 | 27.68 | 2,097,570 | -0.24(-0.85%) |
Feb 02, 2024 | 27.81 | 28.20 | 27.25 | 27.92 | 2,222,128 | -0.32(-1.12%) |
Feb 01, 2024 | 27.31 | 28.26 | 27.00 | 28.24 | 2,429,092 | +0.98(+3.60%) |
Jan 31, 2024 | 27.88 | 28.08 | 27.25 | 27.25 | 3,434,658 | -0.45(-1.61%) |
Jan 30, 2024 | 27.91 | 28.10 | 27.59 | 27.70 | 2,474,563 | -0.42(-1.48%) |
Jan 29, 2024 | 28.00 | 28.22 | 27.90 | 28.12 | 1,620,709 | +0.09(+0.32%) |
Jan 26, 2024 | 28.47 | 28.54 | 28.00 | 28.03 | 1,028,124 | -0.29(-1.01%) |
Jan 25, 2024 | 28.68 | 28.68 | 28.26 | 28.32 | 1,242,135 | +0.11(+0.39%) |
Jan 24, 2024 | 29.12 | 29.16 | 28.13 | 28.21 | 1,133,755 | -0.53(-1.83%) |
Jan 23, 2024 | 29.04 | 29.10 | 28.61 | 28.73 | 1,025,978 | -0.13(-0.45%) |
Jan 22, 2024 | 29.22 | 29.59 | 28.78 | 28.86 | 1,704,182 | -0.26(-0.89%) |
Jan 19, 2024 | 28.96 | 29.27 | 28.72 | 29.12 | 1,331,164 | +0.32(+1.10%) |
Jan 18, 2024 | 28.92 | 28.97 | 28.44 | 28.80 | 989,186 | -0.12(-0.41%) |
Jan 17, 2024 | 29.42 | 29.76 | 28.66 | 28.92 | 1,287,527 | -0.89(-2.99%) |
Jan 16, 2024 | 29.45 | 30.01 | 29.12 | 29.81 | 2,890,270 | +0.39(+1.31%) |
Jan 12, 2024 | 29.82 | 29.82 | 29.37 | 29.43 | 1,020,919 | -0.06(-0.20%) |
Jan 11, 2024 | 29.84 | 29.88 | 29.39 | 29.48 | 1,336,452 | -0.48(-1.59%) |
Jan 10, 2024 | 29.84 | 30.08 | 29.52 | 29.96 | 1,580,832 | +0.10(+0.33%) |
Jan 09, 2024 | 30.01 | 30.17 | 29.74 | 29.86 | 1,653,836 | -0.32(-1.05%) |
Jan 08, 2024 | 29.65 | 30.32 | 29.63 | 30.18 | 1,901,599 | +0.56(+1.91%) |
Jan 05, 2024 | 29.06 | 29.68 | 28.61 | 29.61 | 2,554,125 | +0.40(+1.36%) |
Jan 04, 2024 | 29.04 | 29.58 | 28.94 | 29.22 | 2,204,283 | -0.04(-0.14%) |
Jan 03, 2024 | 29.66 | 29.66 | 29.17 | 29.26 | 1,206,692 | -0.77(-2.57%) |
Jan 02, 2024 | 29.78 | 30.15 | 29.76 | 30.03 | 814,290 | +0.03(+0.10%) |
Dec 29, 2023 | 30.00 | 30.26 | 29.89 | 30.00 | 1,211,312 | -0.31(-1.01%) |
Dec 28, 2023 | 29.88 | 30.32 | 29.88 | 30.31 | 1,013,184 | +0.44(+1.46%) |
Dec 27, 2023 | 29.84 | 29.96 | 29.64 | 29.87 | 793,881 | +0.10(+0.33%) |
Dec 26, 2023 | 29.60 | 29.80 | 29.58 | 29.77 | 683,365 | +0.13(+0.43%) |
Dec 22, 2023 | 29.50 | 30.01 | 29.43 | 29.64 | 1,126,688 | +0.27(+0.90%) |
Dec 21, 2023 | 29.26 | 29.39 | 28.80 | 29.38 | 2,473,277 | +0.39(+1.36%) |
Dec 20, 2023 | 29.25 | 29.53 | 28.92 | 28.99 | 2,831,303 | -0.23(-0.77%) |
Dec 19, 2023 | 29.12 | 29.45 | 29.04 | 29.21 | 3,121,633 | +0.27(+0.92%) |
Dec 18, 2023 | 29.21 | 29.35 | 28.89 | 28.95 | 1,601,410 | -0.33(-1.14%) |
Dec 15, 2023 | 29.86 | 30.06 | 29.20 | 29.28 | 4,232,857 | -0.69(-2.30%) |
Dec 14, 2023 | 29.93 | 30.42 | 29.79 | 29.97 | 2,265,883 | +0.63(+2.15%) |
Dec 13, 2023 | 28.14 | 29.76 | 28.04 | 29.34 | 2,220,101 | +1.21(+4.30%) |
Dec 12, 2023 | 28.14 | 28.34 | 28.02 | 28.13 | 2,171,615 | -0.03(-0.10%) |
Dec 11, 2023 | 27.83 | 28.24 | 27.78 | 28.16 | 3,129,805 | +0.24(+0.85%) |
Dec 08, 2023 | 27.68 | 28.03 | 27.59 | 27.92 | 1,958,963 | +0.03(+0.11%) |
Dec 07, 2023 | 27.93 | 28.11 | 27.69 | 27.89 | 5,244,038 | -0.06(-0.21%) |
Dec 06, 2023 | 28.26 | 28.33 | 27.62 | 27.95 | 3,336,528 | -0.16(-0.56%) |
Dec 05, 2023 | 28.28 | 28.35 | 27.99 | 28.11 | 1,643,656 | -0.32(-1.14%) |
Dec 04, 2023 | 28.06 | 28.60 | 27.90 | 28.43 | 1,626,545 | +0.19(+0.66%) |