Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.96 | 24.02 | 23.56 | 23.68 | 1,457,125 | -0.13(-0.55%) |
Feb 28, 2024 | 23.81 | 24.29 | 23.50 | 23.81 | 1,337,707 | -0.13(-0.54%) |
Feb 27, 2024 | 24.53 | 24.78 | 23.51 | 23.94 | 1,632,258 | -0.30(-1.24%) |
Feb 26, 2024 | 22.41 | 24.92 | 22.39 | 24.24 | 5,818,976 | +2.11(+9.53%) |
Feb 23, 2024 | 22.74 | 22.74 | 20.51 | 22.13 | 5,878,309 | +0.50(+2.31%) |
Feb 22, 2024 | 21.63 | 22.01 | 21.33 | 21.63 | 2,549,916 | +0.05(+0.23%) |
Feb 21, 2024 | 21.59 | 21.66 | 21.32 | 21.58 | 1,098,308 | -0.01(-0.05%) |
Feb 20, 2024 | 21.98 | 22.38 | 21.51 | 21.59 | 1,718,809 | -0.60(-2.70%) |
Feb 16, 2024 | 22.28 | 22.55 | 21.91 | 22.19 | 1,174,492 | -0.47(-2.07%) |
Feb 15, 2024 | 22.39 | 22.83 | 22.32 | 22.66 | 1,018,550 | +0.45(+2.03%) |
Feb 14, 2024 | 22.54 | 22.67 | 22.18 | 22.21 | 1,107,977 | -0.03(-0.13%) |
Feb 13, 2024 | 22.25 | 22.95 | 22.04 | 22.24 | 1,974,264 | -0.99(-4.26%) |
Feb 12, 2024 | 22.68 | 23.30 | 22.65 | 23.23 | 1,876,533 | +0.65(+2.88%) |
Feb 09, 2024 | 22.71 | 23.47 | 22.52 | 22.58 | 2,822,262 | -0.31(-1.33%) |
Feb 08, 2024 | 23.59 | 23.59 | 22.84 | 22.89 | 1,460,955 | -0.91(-3.84%) |
Feb 07, 2024 | 24.03 | 24.07 | 23.52 | 23.80 | 1,303,596 | -0.34(-1.41%) |
Feb 06, 2024 | 24.03 | 24.30 | 23.95 | 24.14 | 1,675,828 | +0.00(+0.00%) |
Feb 05, 2024 | 23.70 | 24.81 | 23.70 | 24.14 | 1,671,442 | +0.03(+0.12%) |
Feb 02, 2024 | 24.16 | 24.40 | 23.70 | 24.11 | 1,098,222 | -0.58(-2.35%) |
Feb 01, 2024 | 25.24 | 25.24 | 24.27 | 24.69 | 976,602 | +0.06(+0.24%) |
Jan 31, 2024 | 25.10 | 25.50 | 24.61 | 24.63 | 991,524 | -0.76(-2.99%) |
Jan 30, 2024 | 25.14 | 25.64 | 25.14 | 25.39 | 951,672 | +0.05(+0.20%) |
Jan 29, 2024 | 24.70 | 25.59 | 24.33 | 25.34 | 1,437,187 | +0.54(+2.18%) |
Jan 26, 2024 | 24.22 | 25.10 | 24.22 | 24.80 | 1,798,208 | +0.22(+0.90%) |
Jan 25, 2024 | 24.00 | 24.58 | 23.84 | 24.58 | 1,367,136 | +0.81(+3.41%) |
Jan 24, 2024 | 24.45 | 24.45 | 23.59 | 23.77 | 1,108,682 | -0.29(-1.21%) |
Jan 23, 2024 | 24.48 | 24.77 | 23.55 | 24.06 | 1,343,879 | +0.11(+0.46%) |
Jan 22, 2024 | 22.83 | 24.04 | 22.48 | 23.95 | 2,429,685 | +1.47(+6.54%) |
Jan 19, 2024 | 21.99 | 22.50 | 21.66 | 22.48 | 1,360,456 | +0.41(+1.86%) |
Jan 18, 2024 | 22.03 | 22.09 | 21.72 | 22.07 | 1,745,422 | +0.18(+0.82%) |
Jan 17, 2024 | 22.05 | 22.42 | 21.68 | 21.89 | 2,353,620 | -0.64(-2.84%) |
Jan 16, 2024 | 22.34 | 22.92 | 22.05 | 22.53 | 1,794,665 | -0.39(-1.70%) |
Jan 12, 2024 | 22.69 | 23.55 | 22.49 | 22.92 | 1,926,589 | +0.52(+2.32%) |
Jan 11, 2024 | 23.81 | 24.02 | 22.33 | 22.40 | 2,585,840 | -1.54(-6.43%) |
Jan 10, 2024 | 24.04 | 24.04 | 23.40 | 23.94 | 1,578,155 | -0.22(-0.91%) |
Jan 09, 2024 | 24.37 | 24.74 | 23.96 | 24.16 | 1,389,932 | -0.50(-2.03%) |
Jan 08, 2024 | 24.45 | 24.67 | 23.84 | 24.66 | 1,309,135 | -0.01(-0.04%) |
Jan 05, 2024 | 23.93 | 25.19 | 23.87 | 24.67 | 2,639,573 | +0.50(+2.07%) |
Jan 04, 2024 | 24.91 | 24.91 | 23.98 | 24.17 | 2,190,396 | -0.32(-1.31%) |
Jan 03, 2024 | 25.22 | 25.57 | 24.42 | 24.49 | 2,066,913 | -1.33(-5.15%) |
Jan 02, 2024 | 25.00 | 25.89 | 24.89 | 25.82 | 1,247,767 | +0.48(+1.89%) |
Dec 29, 2023 | 25.32 | 25.55 | 25.12 | 25.34 | 945,264 | -0.18(-0.71%) |
Dec 28, 2023 | 24.79 | 25.73 | 24.79 | 25.52 | 1,146,968 | +0.72(+2.90%) |
Dec 27, 2023 | 24.84 | 24.84 | 24.04 | 24.80 | 1,038,901 | +0.03(+0.12%) |
Dec 26, 2023 | 24.46 | 24.96 | 24.36 | 24.77 | 1,123,367 | +0.43(+1.77%) |
Dec 22, 2023 | 24.20 | 24.74 | 23.90 | 24.34 | 1,243,813 | +0.25(+1.04%) |
Dec 21, 2023 | 23.82 | 24.10 | 23.73 | 24.09 | 1,190,820 | +0.60(+2.55%) |
Dec 20, 2023 | 23.37 | 24.11 | 23.37 | 23.49 | 1,382,690 | -0.07(-0.30%) |
Dec 19, 2023 | 24.35 | 24.57 | 23.39 | 23.56 | 2,109,499 | -0.62(-2.56%) |
Dec 18, 2023 | 24.40 | 24.61 | 24.04 | 24.18 | 1,511,027 | -0.61(-2.46%) |
Dec 15, 2023 | 24.82 | 25.04 | 24.09 | 24.79 | 3,584,516 | +0.24(+0.98%) |
Dec 14, 2023 | 24.42 | 25.28 | 24.00 | 24.55 | 3,579,734 | +0.99(+4.20%) |
Dec 13, 2023 | 22.33 | 23.77 | 22.12 | 23.56 | 1,716,844 | +1.24(+5.56%) |
Dec 12, 2023 | 22.91 | 22.91 | 22.17 | 22.32 | 1,121,173 | -0.53(-2.32%) |
Dec 11, 2023 | 23.15 | 23.23 | 22.18 | 22.85 | 1,343,223 | -0.49(-2.10%) |
Dec 08, 2023 | 23.09 | 23.64 | 22.94 | 23.34 | 1,400,144 | +0.25(+1.08%) |
Dec 07, 2023 | 22.15 | 23.12 | 22.15 | 23.09 | 1,018,062 | +0.84(+3.78%) |
Dec 06, 2023 | 22.42 | 22.83 | 22.11 | 22.25 | 1,058,280 | -0.06(-0.27%) |
Dec 05, 2023 | 23.49 | 23.49 | 22.05 | 22.31 | 2,354,518 | -1.34(-5.67%) |
Dec 04, 2023 | 22.44 | 24.00 | 22.37 | 23.65 | 3,652,707 | +1.30(+5.82%) |