Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.33 | 23.47 | 23.19 | 23.42 | 1,676,445 | +0.23(+0.99%) |
Feb 28, 2024 | 23.12 | 23.35 | 23.07 | 23.19 | 782,553 | -0.05(-0.21%) |
Feb 27, 2024 | 23.39 | 23.50 | 23.19 | 23.24 | 933,956 | +0.03(+0.13%) |
Feb 26, 2024 | 23.20 | 23.38 | 23.08 | 23.21 | 1,307,716 | -0.02(-0.09%) |
Feb 23, 2024 | 23.38 | 23.45 | 22.93 | 23.23 | 1,595,591 | -0.15(-0.64%) |
Feb 22, 2024 | 23.14 | 23.69 | 23.14 | 23.38 | 1,678,536 | +0.54(+2.35%) |
Feb 21, 2024 | 21.81 | 23.03 | 21.28 | 22.84 | 3,496,380 | -0.48(-2.04%) |
Feb 20, 2024 | 23.34 | 23.60 | 23.21 | 23.32 | 2,012,627 | -0.38(-1.59%) |
Feb 16, 2024 | 23.50 | 23.98 | 23.50 | 23.70 | 1,853,466 | +0.02(+0.08%) |
Feb 15, 2024 | 23.19 | 23.70 | 23.19 | 23.68 | 1,206,027 | +0.64(+2.76%) |
Feb 14, 2024 | 22.77 | 23.15 | 22.61 | 23.04 | 1,428,489 | +0.52(+2.29%) |
Feb 13, 2024 | 22.49 | 22.77 | 22.30 | 22.53 | 1,267,732 | -0.52(-2.24%) |
Feb 12, 2024 | 22.83 | 23.31 | 22.82 | 23.04 | 1,000,420 | +0.22(+0.96%) |
Feb 09, 2024 | 22.61 | 22.87 | 22.48 | 22.82 | 1,123,154 | +0.25(+1.10%) |
Feb 08, 2024 | 22.37 | 22.64 | 22.27 | 22.58 | 868,690 | +0.17(+0.75%) |
Feb 07, 2024 | 22.22 | 22.48 | 22.06 | 22.41 | 1,110,841 | +0.31(+1.39%) |
Feb 06, 2024 | 21.75 | 22.12 | 21.75 | 22.10 | 1,187,173 | +0.45(+2.06%) |
Feb 05, 2024 | 21.85 | 21.86 | 21.43 | 21.65 | 1,693,472 | -0.46(-2.07%) |
Feb 02, 2024 | 22.05 | 22.18 | 21.79 | 22.11 | 1,426,018 | -0.18(-0.80%) |
Feb 01, 2024 | 22.20 | 22.34 | 21.87 | 22.29 | 832,616 | +0.21(+0.94%) |
Jan 31, 2024 | 22.55 | 22.62 | 22.08 | 22.08 | 1,393,200 | -0.49(-2.16%) |
Jan 30, 2024 | 22.62 | 22.77 | 22.49 | 22.57 | 782,937 | -0.11(-0.48%) |
Jan 29, 2024 | 22.29 | 22.73 | 22.18 | 22.68 | 856,296 | +0.31(+1.38%) |
Jan 26, 2024 | 22.57 | 22.60 | 22.32 | 22.37 | 863,713 | +0.03(+0.13%) |
Jan 25, 2024 | 22.44 | 22.60 | 22.14 | 22.34 | 1,359,266 | +0.07(+0.31%) |
Jan 24, 2024 | 22.90 | 22.90 | 22.25 | 22.27 | 1,377,388 | -0.57(-2.48%) |
Jan 23, 2024 | 23.16 | 23.23 | 22.58 | 22.83 | 1,580,807 | -0.15(-0.65%) |
Jan 22, 2024 | 22.90 | 23.15 | 22.86 | 22.98 | 1,454,924 | +0.16(+0.70%) |
Jan 19, 2024 | 22.15 | 23.01 | 21.99 | 22.82 | 3,258,432 | +0.61(+2.73%) |
Jan 18, 2024 | 21.76 | 22.24 | 21.73 | 22.22 | 1,041,265 | +0.60(+2.76%) |
Jan 17, 2024 | 21.55 | 21.74 | 21.55 | 21.62 | 873,102 | -0.28(-1.27%) |
Jan 16, 2024 | 21.89 | 21.94 | 21.62 | 21.90 | 1,093,576 | -0.19(-0.85%) |
Jan 12, 2024 | 22.67 | 22.69 | 22.07 | 22.09 | 2,383,710 | -0.39(-1.72%) |
Jan 11, 2024 | 22.57 | 22.60 | 22.32 | 22.48 | 1,352,139 | -0.04(-0.18%) |
Jan 10, 2024 | 22.54 | 22.63 | 22.29 | 22.52 | 1,261,177 | +0.01(+0.04%) |
Jan 09, 2024 | 22.15 | 22.52 | 22.10 | 22.51 | 1,349,017 | +0.08(+0.35%) |
Jan 08, 2024 | 22.15 | 22.45 | 22.13 | 22.43 | 1,088,247 | +0.23(+1.03%) |
Jan 05, 2024 | 22.06 | 22.42 | 22.04 | 22.20 | 1,107,142 | +0.14(+0.63%) |
Jan 04, 2024 | 22.21 | 22.28 | 21.95 | 22.06 | 1,297,184 | -0.12(-0.54%) |
Jan 03, 2024 | 22.35 | 22.36 | 22.06 | 22.18 | 1,281,009 | -0.48(-2.10%) |
Jan 02, 2024 | 22.77 | 22.90 | 22.47 | 22.66 | 975,372 | -0.33(-1.43%) |
Dec 29, 2023 | 23.17 | 23.24 | 22.95 | 22.98 | 690,085 | -0.33(-1.41%) |
Dec 28, 2023 | 23.38 | 23.41 | 23.14 | 23.31 | 784,540 | -0.04(-0.17%) |
Dec 27, 2023 | 23.44 | 23.53 | 23.29 | 23.35 | 654,141 | -0.08(-0.34%) |
Dec 26, 2023 | 23.42 | 23.58 | 23.28 | 23.43 | 711,514 | +0.13(+0.55%) |
Dec 22, 2023 | 23.27 | 23.39 | 23.18 | 23.30 | 1,019,111 | +0.14(+0.60%) |
Dec 21, 2023 | 22.77 | 23.23 | 22.73 | 23.16 | 2,460,544 | +0.65(+2.87%) |
Dec 20, 2023 | 22.13 | 22.74 | 21.95 | 22.52 | 3,370,852 | +0.47(+2.12%) |
Dec 19, 2023 | 22.31 | 22.34 | 22.03 | 22.05 | 1,604,599 | -0.01(-0.05%) |
Dec 18, 2023 | 22.25 | 22.35 | 22.03 | 22.06 | 1,022,970 | -0.15(-0.67%) |
Dec 15, 2023 | 22.22 | 22.34 | 22.05 | 22.21 | 1,498,462 | -0.05(-0.22%) |
Dec 14, 2023 | 21.85 | 22.60 | 21.79 | 22.26 | 1,541,035 | +0.65(+2.99%) |
Dec 13, 2023 | 20.90 | 21.71 | 20.84 | 21.61 | 1,290,180 | +0.64(+3.03%) |
Dec 12, 2023 | 21.04 | 21.11 | 20.88 | 20.98 | 1,092,736 | -0.03(-0.14%) |
Dec 11, 2023 | 20.60 | 21.19 | 20.60 | 21.01 | 1,439,515 | +0.33(+1.58%) |
Dec 08, 2023 | 20.51 | 20.77 | 20.49 | 20.68 | 903,672 | +0.16(+0.77%) |
Dec 07, 2023 | 20.29 | 20.58 | 20.23 | 20.52 | 1,096,989 | +0.32(+1.57%) |
Dec 06, 2023 | 20.44 | 20.77 | 20.17 | 20.20 | 1,353,175 | -0.12(-0.59%) |
Dec 05, 2023 | 20.64 | 20.69 | 20.31 | 20.32 | 1,076,942 | -0.50(-2.39%) |
Dec 04, 2023 | 21.00 | 21.14 | 20.76 | 20.82 | 1,573,866 | -0.29(-1.36%) |