Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.54 | 23.59 | 23.28 | 23.35 | 31,312,842 | -0.04(-0.17%) |
Feb 28, 2024 | 23.68 | 23.69 | 23.39 | 23.39 | 64,607,364 | -0.86(-3.54%) |
Feb 27, 2024 | 24.21 | 24.27 | 24.14 | 24.24 | 41,739,372 | +0.41(+1.71%) |
Feb 26, 2024 | 23.88 | 24.05 | 23.81 | 23.83 | 36,874,100 | -0.21(-0.87%) |
Feb 23, 2024 | 24.10 | 24.16 | 23.88 | 24.04 | 34,608,836 | +0.17(+0.71%) |
Feb 22, 2024 | 23.82 | 23.90 | 23.62 | 23.87 | 45,588,692 | +0.36(+1.53%) |
Feb 21, 2024 | 23.47 | 23.65 | 23.38 | 23.52 | 52,524,204 | +0.67(+2.92%) |
Feb 20, 2024 | 23.01 | 23.11 | 22.75 | 22.85 | 35,541,308 | -0.15(-0.65%) |
Feb 16, 2024 | 23.13 | 23.24 | 23.00 | 23.00 | 70,619,680 | +0.31(+1.36%) |
Feb 15, 2024 | 22.56 | 22.73 | 22.55 | 22.69 | 39,313,500 | +0.09(+0.40%) |
Feb 14, 2024 | 22.48 | 22.61 | 22.37 | 22.60 | 57,182,904 | +0.47(+2.12%) |
Feb 13, 2024 | 22.36 | 22.56 | 22.03 | 22.13 | 55,330,704 | -0.52(-2.29%) |
Feb 12, 2024 | 22.40 | 22.91 | 22.36 | 22.65 | 56,019,820 | +0.36(+1.61%) |
Feb 09, 2024 | 22.08 | 22.31 | 21.86 | 22.29 | 35,251,564 | +0.26(+1.18%) |
Feb 08, 2024 | 22.22 | 22.28 | 22.03 | 22.03 | 57,534,744 | -0.52(-2.30%) |
Feb 07, 2024 | 22.51 | 22.76 | 22.45 | 22.55 | 61,025,596 | -0.51(-2.20%) |
Feb 06, 2024 | 22.65 | 23.09 | 22.48 | 23.06 | 122,395,400 | +1.25(+5.71%) |
Feb 05, 2024 | 21.54 | 21.86 | 21.48 | 21.81 | 46,873,792 | +0.47(+2.20%) |
Feb 02, 2024 | 21.38 | 21.47 | 21.26 | 21.34 | 46,935,792 | -0.45(-2.06%) |
Feb 01, 2024 | 21.83 | 21.94 | 21.66 | 21.79 | 37,239,016 | +0.10(+0.46%) |
Jan 31, 2024 | 21.57 | 21.99 | 21.56 | 21.69 | 45,581,788 | -0.17(-0.78%) |
Jan 30, 2024 | 21.82 | 21.94 | 21.73 | 21.86 | 44,999,820 | -0.36(-1.61%) |
Jan 29, 2024 | 22.49 | 22.51 | 22.03 | 22.22 | 58,932,652 | -0.31(-1.37%) |
Jan 26, 2024 | 22.42 | 22.61 | 22.37 | 22.53 | 27,142,434 | -0.15(-0.66%) |
Jan 25, 2024 | 22.90 | 23.02 | 22.57 | 22.68 | 50,067,668 | -0.02(-0.09%) |
Jan 24, 2024 | 22.92 | 22.96 | 22.60 | 22.70 | 90,962,272 | +0.66(+2.99%) |
Jan 23, 2024 | 21.78 | 22.09 | 21.77 | 22.04 | 104,858,120 | +0.97(+4.59%) |
Jan 22, 2024 | 20.86 | 21.13 | 20.79 | 21.07 | 53,782,780 | -0.54(-2.49%) |
Jan 19, 2024 | 21.24 | 21.69 | 21.13 | 21.61 | 55,157,040 | +0.15(+0.70%) |
Jan 18, 2024 | 21.52 | 21.58 | 21.39 | 21.46 | 42,518,372 | +0.08(+0.37%) |
Jan 17, 2024 | 21.17 | 21.44 | 21.14 | 21.38 | 58,652,560 | -0.57(-2.59%) |
Jan 16, 2024 | 22.22 | 22.22 | 21.92 | 21.95 | 63,617,200 | -0.71(-3.12%) |
Jan 12, 2024 | 22.83 | 22.97 | 22.66 | 22.66 | 35,227,084 | -0.10(-0.44%) |
Jan 11, 2024 | 22.73 | 22.79 | 22.55 | 22.76 | 36,754,244 | +0.34(+1.51%) |
Jan 10, 2024 | 22.49 | 22.51 | 22.36 | 22.42 | 36,054,684 | +0.01(+0.04%) |
Jan 09, 2024 | 22.44 | 22.49 | 22.37 | 22.41 | 43,515,644 | -0.46(-2.01%) |
Jan 08, 2024 | 22.65 | 22.89 | 22.57 | 22.87 | 45,859,156 | -0.29(-1.25%) |
Jan 05, 2024 | 23.33 | 23.38 | 23.14 | 23.16 | 38,841,776 | -0.13(-0.56%) |
Jan 04, 2024 | 23.37 | 23.50 | 23.27 | 23.29 | 40,854,460 | -0.31(-1.31%) |
Jan 03, 2024 | 23.21 | 23.61 | 23.19 | 23.59 | 38,594,592 | +0.43(+1.85%) |
Jan 02, 2024 | 23.37 | 23.40 | 23.15 | 23.17 | 46,040,912 | -0.79(-3.29%) |
Dec 29, 2023 | 23.75 | 23.99 | 23.74 | 23.95 | 30,175,514 | +0.15(+0.63%) |
Dec 28, 2023 | 23.65 | 23.89 | 23.64 | 23.80 | 46,551,944 | +0.63(+2.71%) |
Dec 27, 2023 | 23.18 | 23.28 | 23.08 | 23.18 | 37,735,604 | +0.03(+0.13%) |
Dec 26, 2023 | 23.16 | 23.30 | 23.01 | 23.15 | 26,621,642 | +0.17(+0.74%) |
Dec 22, 2023 | 22.81 | 23.09 | 22.75 | 22.98 | 53,718,432 | -0.66(-2.78%) |
Dec 21, 2023 | 23.34 | 23.64 | 23.27 | 23.63 | 50,845,628 | +0.80(+3.49%) |
Dec 20, 2023 | 23.18 | 23.25 | 22.84 | 22.84 | 51,028,968 | -0.68(-2.89%) |
Dec 19, 2023 | 23.33 | 23.57 | 23.29 | 23.52 | 36,584,600 | +0.31(+1.34%) |
Dec 18, 2023 | 23.36 | 23.36 | 23.11 | 23.21 | 40,322,928 | -0.24(-1.04%) |
Dec 15, 2023 | 23.61 | 23.75 | 23.45 | 23.45 | 38,735,576 | -0.05(-0.21%) |
Dec 14, 2023 | 23.15 | 23.52 | 23.14 | 23.50 | 44,601,588 | +0.30(+1.30%) |
Dec 13, 2023 | 23.03 | 23.20 | 22.72 | 23.20 | 38,632,960 | -0.08(-0.33%) |
Dec 12, 2023 | 23.15 | 23.28 | 23.00 | 23.27 | 35,216,692 | +0.16(+0.67%) |
Dec 11, 2023 | 22.93 | 23.15 | 22.89 | 23.12 | 29,762,214 | +0.09(+0.38%) |
Dec 08, 2023 | 23.13 | 23.20 | 23.00 | 23.03 | 32,085,508 | -0.32(-1.37%) |
Dec 07, 2023 | 23.29 | 23.37 | 23.23 | 23.35 | 22,304,800 | +0.08(+0.33%) |
Dec 06, 2023 | 23.45 | 23.51 | 23.27 | 23.27 | 39,530,692 | +0.01(+0.04%) |
Dec 05, 2023 | 23.16 | 23.31 | 23.10 | 23.27 | 41,127,664 | -0.36(-1.52%) |
Dec 04, 2023 | 23.73 | 23.84 | 23.61 | 23.62 | 41,005,124 | -0.56(-2.33%) |