Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.55 | 32.91 | 31.30 | 32.53 | 4,778,469 | +1.31(+4.21%) |
Feb 28, 2024 | 31.22 | 32.30 | 30.93 | 31.22 | 5,415,223 | -0.34(-1.08%) |
Feb 27, 2024 | 31.45 | 32.15 | 30.88 | 31.56 | 5,397,733 | +0.17(+0.54%) |
Feb 26, 2024 | 30.36 | 31.46 | 29.72 | 31.39 | 4,964,521 | +0.80(+2.62%) |
Feb 23, 2024 | 31.00 | 32.19 | 29.58 | 30.59 | 11,108,408 | +0.71(+2.38%) |
Feb 22, 2024 | 28.90 | 30.10 | 28.56 | 29.88 | 7,704,141 | +1.05(+3.64%) |
Feb 21, 2024 | 27.64 | 29.24 | 27.55 | 28.83 | 7,463,618 | +1.13(+4.08%) |
Feb 20, 2024 | 27.00 | 28.97 | 26.82 | 27.70 | 11,590,758 | +0.93(+3.47%) |
Feb 16, 2024 | 25.55 | 28.26 | 25.55 | 26.77 | 11,802,951 | +0.54(+2.06%) |
Feb 15, 2024 | 26.26 | 26.78 | 24.89 | 26.23 | 24,949,396 | -1.10(-4.02%) |
Feb 14, 2024 | 26.26 | 27.66 | 24.98 | 27.33 | 12,157,482 | -0.58(-2.08%) |
Feb 13, 2024 | 25.86 | 27.98 | 25.56 | 27.91 | 7,333,812 | +0.53(+1.94%) |
Feb 12, 2024 | 26.25 | 27.99 | 26.08 | 27.38 | 2,786,034 | +0.78(+2.93%) |
Feb 09, 2024 | 25.16 | 27.28 | 24.90 | 26.60 | 4,412,053 | +0.53(+2.03%) |
Feb 08, 2024 | 24.43 | 26.97 | 24.43 | 26.07 | 5,720,164 | +1.61(+6.58%) |
Feb 07, 2024 | 24.45 | 25.05 | 24.04 | 24.46 | 1,921,065 | -0.01(-0.04%) |
Feb 06, 2024 | 23.86 | 24.54 | 23.59 | 24.47 | 3,029,754 | +0.53(+2.21%) |
Feb 05, 2024 | 25.01 | 25.01 | 23.59 | 23.94 | 2,873,137 | -1.14(-4.55%) |
Feb 02, 2024 | 25.04 | 25.52 | 24.60 | 25.08 | 2,004,705 | -0.17(-0.67%) |
Feb 01, 2024 | 24.57 | 25.58 | 24.14 | 25.25 | 2,944,203 | +0.78(+3.19%) |
Jan 31, 2024 | 25.17 | 25.37 | 24.45 | 24.47 | 1,804,302 | -0.99(-3.89%) |
Jan 30, 2024 | 25.74 | 25.92 | 24.77 | 25.46 | 1,838,988 | -0.42(-1.62%) |
Jan 29, 2024 | 25.46 | 25.92 | 24.82 | 25.88 | 1,909,622 | +0.40(+1.57%) |
Jan 26, 2024 | 25.50 | 26.36 | 25.22 | 25.48 | 1,414,682 | -0.06(-0.23%) |
Jan 25, 2024 | 25.24 | 26.01 | 25.05 | 25.54 | 1,718,267 | +0.74(+2.98%) |
Jan 24, 2024 | 25.29 | 25.46 | 24.42 | 24.80 | 3,397,046 | -0.43(-1.70%) |
Jan 23, 2024 | 27.25 | 27.57 | 24.89 | 25.23 | 4,178,050 | -1.94(-7.14%) |
Jan 22, 2024 | 26.50 | 27.94 | 26.29 | 27.17 | 2,709,732 | +1.16(+4.46%) |
Jan 19, 2024 | 25.70 | 26.16 | 25.32 | 26.01 | 1,486,896 | +0.38(+1.48%) |
Jan 18, 2024 | 25.65 | 27.19 | 25.31 | 25.63 | 3,627,153 | -0.04(-0.16%) |
Jan 17, 2024 | 25.19 | 25.93 | 24.72 | 25.67 | 4,206,687 | +1.79(+7.50%) |
Jan 16, 2024 | 22.96 | 24.11 | 22.70 | 23.88 | 1,659,330 | +0.79(+3.42%) |
Jan 12, 2024 | 23.42 | 23.50 | 22.86 | 23.09 | 859,789 | -0.14(-0.60%) |
Jan 11, 2024 | 23.39 | 23.59 | 22.60 | 23.23 | 1,302,607 | -0.17(-0.73%) |
Jan 10, 2024 | 23.08 | 23.87 | 23.02 | 23.40 | 1,429,757 | +0.43(+1.87%) |
Jan 09, 2024 | 22.94 | 23.04 | 22.25 | 22.97 | 2,309,111 | -0.43(-1.84%) |
Jan 08, 2024 | 22.43 | 23.41 | 22.36 | 23.40 | 2,038,907 | +0.97(+4.32%) |
Jan 05, 2024 | 23.11 | 23.11 | 22.13 | 22.43 | 2,110,613 | -0.56(-2.44%) |
Jan 04, 2024 | 23.50 | 23.92 | 22.81 | 22.99 | 1,869,610 | -0.57(-2.42%) |
Jan 03, 2024 | 23.72 | 24.99 | 23.52 | 23.56 | 2,655,544 | -0.47(-1.96%) |
Jan 02, 2024 | 23.44 | 24.25 | 23.15 | 24.03 | 1,364,018 | +0.56(+2.39%) |
Dec 29, 2023 | 23.77 | 24.39 | 23.38 | 23.47 | 1,207,264 | -0.37(-1.55%) |
Dec 28, 2023 | 23.81 | 24.24 | 23.54 | 23.84 | 875,299 | -0.09(-0.38%) |
Dec 27, 2023 | 24.22 | 24.70 | 23.68 | 23.93 | 1,072,923 | -0.26(-1.07%) |
Dec 26, 2023 | 23.96 | 24.20 | 23.60 | 24.19 | 1,078,849 | +0.41(+1.70%) |
Dec 22, 2023 | 23.55 | 24.22 | 23.30 | 23.79 | 1,167,638 | +0.39(+1.69%) |
Dec 21, 2023 | 23.56 | 23.71 | 23.02 | 23.39 | 2,587,787 | +0.24(+1.04%) |
Dec 20, 2023 | 24.39 | 24.65 | 23.15 | 23.15 | 2,461,520 | -1.46(-5.93%) |
Dec 19, 2023 | 25.25 | 25.46 | 24.52 | 24.61 | 1,710,472 | -0.49(-1.95%) |
Dec 18, 2023 | 24.74 | 25.13 | 24.52 | 25.10 | 1,393,713 | +0.50(+2.03%) |
Dec 15, 2023 | 26.18 | 26.34 | 24.01 | 24.60 | 3,061,403 | -1.43(-5.49%) |
Dec 14, 2023 | 25.50 | 26.38 | 25.22 | 26.03 | 1,915,112 | +1.15(+4.62%) |
Dec 13, 2023 | 23.66 | 24.99 | 23.46 | 24.88 | 1,394,210 | +1.35(+5.74%) |
Dec 12, 2023 | 23.93 | 24.13 | 23.35 | 23.53 | 1,360,078 | -0.70(-2.89%) |
Dec 11, 2023 | 24.54 | 24.70 | 24.02 | 24.23 | 683,555 | -0.21(-0.86%) |
Dec 08, 2023 | 23.89 | 24.64 | 23.71 | 24.44 | 1,623,832 | +0.73(+3.08%) |
Dec 07, 2023 | 23.60 | 24.31 | 23.31 | 23.71 | 1,585,923 | +0.20(+0.85%) |
Dec 06, 2023 | 23.68 | 24.55 | 23.26 | 23.51 | 1,296,802 | -0.22(-0.93%) |
Dec 05, 2023 | 24.20 | 24.36 | 23.32 | 23.73 | 1,896,123 | -0.68(-2.79%) |
Dec 04, 2023 | 25.26 | 25.76 | 24.23 | 24.41 | 1,994,018 | -0.96(-3.78%) |