Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 5,207,809 | +0.30(+1.67%) |
Feb 28, 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 4,932,223 | +0.37(+2.10%) |
Feb 27, 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 6,785,017 | +1.03(+6.20%) |
Feb 26, 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 5,773,196 | -0.46(-2.70%) |
Feb 23, 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 9,566,499 | +0.45(+2.71%) |
Feb 22, 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 8,338,778 | -0.81(-4.65%) |
Feb 21, 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 7,191,153 | +0.15(+0.87%) |
Feb 20, 2024 | 18.30 | 18.43 | 17.12 | 17.27 | 10,284,893 | -1.34(-7.18%) |
Feb 16, 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 8,339,564 | -0.78(-4.02%) |
Feb 15, 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 20,963,236 | -3.11(-13.84%) |
Feb 14, 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 6,686,794 | -0.22(-0.97%) |
Feb 13, 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 4,438,037 | -0.67(-2.86%) |
Feb 12, 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 6,475,168 | +0.11(+0.47%) |
Feb 09, 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 4,455,886 | +0.83(+3.70%) |
Feb 08, 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 3,645,801 | +0.33(+1.49%) |
Feb 07, 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 2,949,404 | +0.05(+0.23%) |
Feb 06, 2024 | 21.23 | 22.32 | 21.13 | 22.07 | 4,353,930 | +0.74(+3.47%) |
Feb 05, 2024 | 21.26 | 21.55 | 20.95 | 21.33 | 4,553,955 | -0.30(-1.39%) |
Feb 02, 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 5,114,285 | +0.24(+1.12%) |
Feb 01, 2024 | 22.62 | 22.75 | 20.86 | 21.39 | 9,295,475 | -1.16(-5.14%) |
Jan 31, 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 3,071,244 | -0.29(-1.27%) |
Jan 30, 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 3,679,484 | -0.58(-2.48%) |
Jan 29, 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 4,233,800 | -0.11(-0.47%) |
Jan 26, 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 3,054,831 | -0.28(-1.18%) |
Jan 25, 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 5,278,350 | +0.34(+1.45%) |
Jan 24, 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 4,653,645 | -0.48(-2.00%) |
Jan 23, 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 5,364,825 | +0.61(+2.61%) |
Jan 22, 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 3,341,421 | +0.06(+0.26%) |
Jan 19, 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 5,870,258 | -0.44(-1.85%) |
Jan 18, 2024 | 23.30 | 23.75 | 23.01 | 23.72 | 5,244,337 | +0.80(+3.49%) |
Jan 17, 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 4,987,449 | -0.36(-1.55%) |
Jan 16, 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 8,947,320 | +0.82(+3.65%) |
Jan 12, 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 6,515,653 | -0.80(-3.44%) |
Jan 11, 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 10,588,460 | -0.74(-3.08%) |
Jan 10, 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 3,816,737 | -0.54(-2.20%) |
Jan 09, 2024 | 24.86 | 24.98 | 24.34 | 24.54 | 5,727,884 | -0.84(-3.31%) |
Jan 08, 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 8,667,994 | +0.83(+3.38%) |
Jan 05, 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 3,815,274 | +0.02(+0.08%) |
Jan 04, 2024 | 24.62 | 24.66 | 24.18 | 24.53 | 4,003,735 | -0.08(-0.33%) |
Jan 03, 2024 | 25.26 | 25.30 | 24.21 | 24.61 | 4,748,442 | -1.34(-5.16%) |
Jan 02, 2024 | 25.68 | 26.53 | 25.59 | 25.95 | 3,182,291 | -0.07(-0.27%) |
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 3,374,113 | -0.58(-2.18%) |
Dec 28, 2023 | 25.65 | 27.20 | 25.64 | 26.60 | 6,936,743 | +1.59(+6.36%) |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 3,097,062 | -0.38(-1.50%) |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 2,526,873 | +0.30(+1.20%) |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 2,324,193 | +0.04(+0.16%) |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 2,810,222 | +0.11(+0.44%) |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 6,302,522 | -1.12(-4.30%) |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 3,123,858 | +1.03(+4.12%) |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 3,647,507 | -0.72(-2.80%) |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 7,519,447 | -0.42(-1.60%) |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 11,099,177 | +0.80(+3.15%) |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 6,849,562 | +0.51(+2.05%) |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 3,466,844 | -0.67(-2.62%) |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 9,466,367 | +1.67(+7.00%) |
Dec 08, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 4,106,094 | +0.57(+2.45%) |
Dec 07, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 3,744,812 | -0.44(-1.85%) |
Dec 06, 2023 | 24.17 | 24.46 | 23.72 | 23.73 | 3,758,376 | -0.18(-0.75%) |
Dec 05, 2023 | 24.75 | 24.79 | 23.82 | 23.91 | 4,635,737 | -0.99(-3.98%) |
Dec 04, 2023 | 25.45 | 26.09 | 24.70 | 24.90 | 5,603,645 | -0.68(-2.66%) |