Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.98 | 24.20 | 23.52 | 23.64 | 5,349,494 | -0.08(-0.34%) |
Feb 28, 2024 | 23.33 | 24.44 | 22.98 | 23.72 | 9,573,338 | -0.89(-3.62%) |
Feb 27, 2024 | 24.14 | 24.64 | 23.92 | 24.61 | 4,617,715 | +0.50(+2.07%) |
Feb 26, 2024 | 24.18 | 24.50 | 23.90 | 24.11 | 6,415,389 | +0.08(+0.33%) |
Feb 23, 2024 | 24.44 | 24.61 | 24.01 | 24.03 | 5,045,527 | -0.73(-2.95%) |
Feb 22, 2024 | 24.89 | 25.04 | 24.53 | 24.76 | 6,819,040 | +0.36(+1.48%) |
Feb 21, 2024 | 24.88 | 25.08 | 24.34 | 24.40 | 5,350,367 | -0.81(-3.21%) |
Feb 20, 2024 | 24.85 | 25.42 | 24.85 | 25.21 | 6,595,220 | +0.34(+1.37%) |
Feb 16, 2024 | 24.82 | 25.20 | 24.72 | 24.87 | 2,685,601 | -0.22(-0.88%) |
Feb 15, 2024 | 25.20 | 25.23 | 24.86 | 25.09 | 2,395,287 | +0.00(+0.00%) |
Feb 14, 2024 | 24.74 | 25.25 | 24.74 | 25.09 | 3,217,650 | +0.80(+3.29%) |
Feb 13, 2024 | 24.48 | 24.69 | 24.12 | 24.29 | 5,486,617 | -0.74(-2.96%) |
Feb 12, 2024 | 24.91 | 25.32 | 24.76 | 25.03 | 2,645,916 | +0.08(+0.32%) |
Feb 09, 2024 | 24.87 | 25.15 | 24.63 | 24.95 | 3,866,207 | +0.29(+1.18%) |
Feb 08, 2024 | 24.81 | 24.96 | 24.40 | 24.66 | 4,734,238 | -0.15(-0.60%) |
Feb 07, 2024 | 25.02 | 25.11 | 24.24 | 24.81 | 6,096,877 | -0.34(-1.35%) |
Feb 06, 2024 | 25.60 | 25.67 | 24.99 | 25.15 | 4,555,908 | -0.14(-0.55%) |
Feb 05, 2024 | 26.03 | 26.10 | 24.94 | 25.29 | 4,486,483 | -0.97(-3.69%) |
Feb 02, 2024 | 24.93 | 26.28 | 24.89 | 26.26 | 5,353,648 | +1.06(+4.21%) |
Feb 01, 2024 | 24.73 | 25.23 | 24.54 | 25.20 | 4,429,985 | +0.62(+2.52%) |
Jan 31, 2024 | 25.40 | 25.49 | 24.43 | 24.58 | 6,081,180 | -0.43(-1.72%) |
Jan 30, 2024 | 26.07 | 26.07 | 25.00 | 25.01 | 6,501,652 | -1.25(-4.76%) |
Jan 29, 2024 | 25.70 | 26.51 | 25.70 | 26.26 | 6,052,648 | +0.49(+1.90%) |
Jan 26, 2024 | 25.24 | 26.14 | 25.07 | 25.77 | 4,035,598 | +0.41(+1.62%) |
Jan 25, 2024 | 25.60 | 25.61 | 24.68 | 25.36 | 5,140,257 | -0.11(-0.43%) |
Jan 24, 2024 | 25.78 | 26.78 | 25.26 | 25.47 | 9,860,854 | +0.23(+0.91%) |
Jan 23, 2024 | 25.77 | 25.95 | 25.09 | 25.24 | 3,889,388 | -0.25(-0.98%) |
Jan 22, 2024 | 25.12 | 25.76 | 24.91 | 25.49 | 6,809,908 | +0.14(+0.55%) |
Jan 19, 2024 | 24.76 | 25.36 | 24.62 | 25.35 | 3,812,317 | +0.34(+1.36%) |
Jan 18, 2024 | 25.42 | 25.47 | 24.74 | 25.01 | 3,233,177 | -0.46(-1.81%) |
Jan 17, 2024 | 25.23 | 25.49 | 24.87 | 25.47 | 3,893,191 | -0.03(-0.12%) |
Jan 16, 2024 | 25.54 | 25.87 | 25.35 | 25.50 | 3,806,814 | -0.31(-1.20%) |
Jan 12, 2024 | 25.69 | 26.18 | 25.64 | 25.81 | 3,513,951 | +0.59(+2.34%) |
Jan 11, 2024 | 25.11 | 25.30 | 24.71 | 25.22 | 3,741,802 | +0.20(+0.80%) |
Jan 10, 2024 | 24.99 | 25.14 | 24.63 | 25.02 | 4,227,350 | +0.07(+0.28%) |
Jan 09, 2024 | 25.74 | 25.87 | 24.86 | 24.95 | 4,932,273 | -1.35(-5.13%) |
Jan 08, 2024 | 25.38 | 26.34 | 25.18 | 26.30 | 3,913,984 | +1.13(+4.49%) |
Jan 05, 2024 | 25.09 | 25.36 | 24.75 | 25.17 | 6,396,230 | +0.84(+3.45%) |
Jan 04, 2024 | 24.21 | 24.94 | 24.10 | 24.33 | 3,908,785 | -0.67(-2.68%) |
Jan 03, 2024 | 25.15 | 25.39 | 24.94 | 25.00 | 4,783,592 | -0.58(-2.27%) |
Jan 02, 2024 | 25.85 | 25.97 | 25.32 | 25.58 | 3,768,893 | -0.49(-1.88%) |
Dec 29, 2023 | 26.40 | 26.43 | 26.02 | 26.07 | 1,056,044 | -0.28(-1.06%) |
Dec 28, 2023 | 26.67 | 26.70 | 26.32 | 26.35 | 1,970,022 | -0.43(-1.61%) |
Dec 27, 2023 | 26.28 | 26.84 | 26.25 | 26.78 | 2,869,694 | +0.46(+1.75%) |
Dec 26, 2023 | 26.11 | 26.37 | 26.07 | 26.32 | 2,082,052 | +0.16(+0.61%) |
Dec 22, 2023 | 26.08 | 26.18 | 25.53 | 26.16 | 3,546,269 | +0.24(+0.93%) |
Dec 21, 2023 | 26.32 | 26.54 | 25.64 | 25.92 | 3,830,628 | -0.02(-0.08%) |
Dec 20, 2023 | 26.58 | 26.71 | 25.86 | 25.94 | 4,472,625 | -0.71(-2.66%) |
Dec 19, 2023 | 26.50 | 27.02 | 26.31 | 26.65 | 5,993,253 | +0.63(+2.42%) |
Dec 18, 2023 | 25.30 | 26.47 | 25.09 | 26.02 | 7,279,528 | +1.48(+6.03%) |
Dec 15, 2023 | 25.26 | 25.89 | 23.93 | 24.54 | 36,524,844 | -0.80(-3.16%) |
Dec 14, 2023 | 24.76 | 25.91 | 24.75 | 25.34 | 12,232,653 | +1.71(+7.24%) |
Dec 13, 2023 | 22.78 | 23.82 | 22.64 | 23.63 | 12,644,700 | +1.19(+5.30%) |
Dec 12, 2023 | 22.80 | 22.85 | 22.09 | 22.44 | 5,042,391 | -0.15(-0.66%) |
Dec 11, 2023 | 22.94 | 23.04 | 22.46 | 22.59 | 6,041,741 | -0.49(-2.14%) |
Dec 08, 2023 | 23.17 | 23.79 | 23.00 | 23.08 | 6,104,607 | -0.26(-1.12%) |
Dec 07, 2023 | 22.94 | 23.44 | 22.74 | 23.35 | 4,976,692 | +0.45(+1.95%) |
Dec 06, 2023 | 23.25 | 23.42 | 22.56 | 22.90 | 5,060,520 | -0.23(-1.01%) |
Dec 05, 2023 | 22.79 | 23.53 | 22.66 | 23.13 | 6,150,531 | +1.15(+5.24%) |
Dec 04, 2023 | 22.96 | 23.05 | 21.84 | 21.98 | 4,020,295 | -1.19(-5.14%) |