Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.40 | 22.73 | 21.95 | 22.03 | 2,187,163 | +0.02(+0.10%) |
Feb 28, 2024 | 23.00 | 23.53 | 21.95 | 22.01 | 4,253,804 | -0.96(-4.18%) |
Feb 27, 2024 | 24.15 | 24.16 | 22.96 | 22.97 | 3,397,417 | -1.23(-5.08%) |
Feb 26, 2024 | 24.59 | 24.99 | 23.16 | 24.20 | 3,766,828 | +0.44(+1.83%) |
Feb 23, 2024 | 22.34 | 23.96 | 22.20 | 23.76 | 5,436,391 | -0.24(-0.98%) |
Feb 22, 2024 | 24.20 | 24.68 | 23.90 | 24.00 | 2,872,450 | -0.28(-1.15%) |
Feb 21, 2024 | 24.00 | 24.60 | 23.59 | 24.28 | 2,234,789 | +0.36(+1.51%) |
Feb 20, 2024 | 23.90 | 24.21 | 23.66 | 23.92 | 1,745,408 | -0.26(-1.09%) |
Feb 16, 2024 | 23.21 | 24.33 | 23.03 | 24.18 | 2,686,479 | +1.11(+4.80%) |
Feb 15, 2024 | 23.00 | 23.56 | 23.00 | 23.07 | 1,111,764 | +0.11(+0.46%) |
Feb 14, 2024 | 22.93 | 23.50 | 22.79 | 22.97 | 943,756 | +0.08(+0.37%) |
Feb 13, 2024 | 22.69 | 23.15 | 22.68 | 22.89 | 584,333 | +0.02(+0.07%) |
Feb 12, 2024 | 22.80 | 23.55 | 22.18 | 22.87 | 1,527,331 | +0.01(+0.03%) |
Feb 09, 2024 | 22.07 | 22.97 | 22.03 | 22.86 | 755,441 | +0.75(+3.41%) |
Feb 08, 2024 | 23.30 | 23.67 | 22.08 | 22.11 | 2,765,569 | -1.13(-4.86%) |
Feb 07, 2024 | 23.45 | 23.70 | 22.60 | 23.24 | 3,131,118 | -1.17(-4.79%) |
Feb 06, 2024 | 23.17 | 24.55 | 22.90 | 24.41 | 3,036,553 | +2.16(+9.71%) |
Feb 05, 2024 | 21.00 | 22.47 | 21.00 | 22.25 | 2,668,928 | +1.11(+5.25%) |
Feb 02, 2024 | 19.99 | 21.27 | 19.62 | 21.14 | 2,942,393 | +1.14(+5.70%) |
Feb 01, 2024 | 20.99 | 21.35 | 19.97 | 20.00 | 4,269,822 | -0.65(-3.15%) |
Jan 31, 2024 | 21.92 | 21.92 | 20.63 | 20.65 | 3,419,594 | -1.36(-6.18%) |
Jan 30, 2024 | 22.60 | 22.92 | 21.98 | 22.01 | 2,172,267 | -1.15(-4.97%) |
Jan 29, 2024 | 23.54 | 23.84 | 22.80 | 23.16 | 1,440,206 | -0.61(-2.57%) |
Jan 26, 2024 | 23.35 | 23.96 | 23.35 | 23.77 | 380,301 | +0.17(+0.72%) |
Jan 25, 2024 | 23.80 | 24.44 | 23.21 | 23.60 | 1,835,905 | +0.09(+0.38%) |
Jan 24, 2024 | 24.44 | 25.12 | 23.43 | 23.51 | 3,620,925 | -0.45(-1.88%) |
Jan 23, 2024 | 23.44 | 24.38 | 23.35 | 23.96 | 1,869,892 | +1.10(+4.81%) |
Jan 22, 2024 | 22.62 | 23.10 | 21.68 | 22.86 | 2,153,552 | -0.69(-2.93%) |
Jan 19, 2024 | 24.00 | 24.33 | 23.40 | 23.55 | 2,017,625 | +0.04(+0.17%) |
Jan 18, 2024 | 23.09 | 24.20 | 22.71 | 23.51 | 2,487,793 | +1.46(+6.62%) |
Jan 17, 2024 | 23.04 | 23.09 | 22.00 | 22.05 | 4,664,265 | -1.64(-6.92%) |
Jan 16, 2024 | 25.65 | 25.73 | 23.17 | 23.69 | 3,820,909 | -2.00(-7.79%) |
Jan 12, 2024 | 25.20 | 25.98 | 25.00 | 25.69 | 1,313,442 | +0.33(+1.31%) |
Jan 11, 2024 | 24.88 | 25.42 | 24.56 | 25.36 | 3,678,573 | +0.61(+2.46%) |
Jan 10, 2024 | 23.67 | 25.10 | 23.02 | 24.75 | 3,436,415 | +1.58(+6.82%) |
Jan 09, 2024 | 24.33 | 24.34 | 22.67 | 23.17 | 4,995,743 | -1.33(-5.43%) |
Jan 08, 2024 | 25.16 | 25.31 | 23.68 | 24.50 | 4,703,952 | -0.70(-2.78%) |
Jan 05, 2024 | 26.15 | 26.67 | 25.00 | 25.20 | 2,705,969 | -0.95(-3.63%) |
Jan 04, 2024 | 25.43 | 26.46 | 24.93 | 26.15 | 3,175,650 | +0.73(+2.87%) |
Jan 03, 2024 | 26.11 | 26.25 | 24.65 | 25.42 | 4,725,075 | -0.83(-3.16%) |
Jan 02, 2024 | 26.75 | 26.83 | 26.02 | 26.25 | 2,098,232 | -1.03(-3.78%) |
Dec 29, 2023 | 27.20 | 28.38 | 27.02 | 27.28 | 1,669,495 | +0.09(+0.33%) |
Dec 28, 2023 | 26.20 | 27.45 | 26.10 | 27.19 | 2,437,969 | +1.49(+5.80%) |
Dec 27, 2023 | 26.50 | 26.69 | 25.63 | 25.70 | 912,178 | -0.60(-2.28%) |
Dec 26, 2023 | 26.75 | 27.04 | 26.28 | 26.30 | 1,087,445 | -0.45(-1.68%) |
Dec 22, 2023 | 26.75 | 26.85 | 26.42 | 26.75 | 1,100,845 | -0.30(-1.11%) |
Dec 21, 2023 | 27.30 | 27.60 | 26.60 | 27.05 | 1,154,738 | +0.00(+0.00%) |
Dec 20, 2023 | 28.02 | 28.28 | 27.00 | 27.05 | 1,231,679 | -1.17(-4.15%) |
Dec 19, 2023 | 28.50 | 29.13 | 28.20 | 28.22 | 1,538,245 | -0.28(-0.98%) |
Dec 18, 2023 | 27.75 | 28.80 | 26.47 | 28.50 | 1,839,637 | +0.75(+2.70%) |
Dec 15, 2023 | 26.89 | 28.67 | 26.30 | 27.75 | 3,274,208 | +1.23(+4.66%) |
Dec 14, 2023 | 27.49 | 27.96 | 26.01 | 26.52 | 5,370,788 | -0.06(-0.24%) |
Dec 13, 2023 | 27.02 | 33.62 | 25.75 | 26.58 | 5,517,389 | -0.81(-2.96%) |
Dec 12, 2023 | 29.41 | 29.49 | 26.63 | 27.39 | 3,069,411 | -1.71(-5.88%) |
Dec 11, 2023 | 28.60 | 29.36 | 28.15 | 29.10 | 1,867,014 | +0.10(+0.34%) |
Dec 08, 2023 | 28.74 | 29.50 | 28.15 | 29.00 | 2,642,061 | +0.20(+0.69%) |
Dec 07, 2023 | 30.18 | 30.24 | 27.95 | 28.80 | 6,587,325 | -1.45(-4.79%) |
Dec 06, 2023 | 31.51 | 31.60 | 30.16 | 30.25 | 1,743,182 | -1.00(-3.20%) |
Dec 05, 2023 | 30.77 | 31.60 | 30.36 | 31.25 | 2,256,688 | +0.30(+0.97%) |
Dec 04, 2023 | 31.63 | 31.78 | 30.82 | 30.95 | 1,850,633 | -1.28(-3.97%) |