Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.30 | 24.30 | 22.98 | 23.24 | 2,835,517 | -0.51(-2.13%) |
Feb 28, 2024 | 24.64 | 25.20 | 23.36 | 23.75 | 4,834,521 | -2.61(-9.92%) |
Feb 27, 2024 | 26.04 | 26.56 | 25.60 | 26.36 | 2,055,554 | +0.46(+1.78%) |
Feb 26, 2024 | 24.67 | 25.97 | 24.64 | 25.90 | 1,463,580 | +1.12(+4.52%) |
Feb 23, 2024 | 24.93 | 25.25 | 24.60 | 24.78 | 1,404,120 | -0.07(-0.28%) |
Feb 22, 2024 | 24.89 | 25.10 | 24.43 | 24.85 | 1,027,619 | -0.02(-0.08%) |
Feb 21, 2024 | 24.68 | 25.03 | 24.47 | 24.87 | 1,112,434 | +0.02(+0.08%) |
Feb 20, 2024 | 24.73 | 25.10 | 24.60 | 24.85 | 985,385 | -0.26(-1.04%) |
Feb 16, 2024 | 25.04 | 25.28 | 24.55 | 25.11 | 1,504,234 | -0.07(-0.28%) |
Feb 15, 2024 | 25.71 | 25.99 | 23.54 | 25.18 | 3,529,663 | -0.38(-1.49%) |
Feb 14, 2024 | 25.97 | 25.99 | 25.32 | 25.56 | 1,515,667 | +0.00(+0.00%) |
Feb 13, 2024 | 26.07 | 26.41 | 25.24 | 25.56 | 2,752,301 | -1.20(-4.48%) |
Feb 12, 2024 | 26.17 | 26.78 | 26.09 | 26.76 | 1,388,605 | +0.40(+1.52%) |
Feb 09, 2024 | 26.00 | 26.46 | 25.38 | 26.36 | 1,182,080 | +0.68(+2.65%) |
Feb 08, 2024 | 25.32 | 25.80 | 24.94 | 25.68 | 1,019,567 | +0.47(+1.86%) |
Feb 07, 2024 | 25.70 | 25.73 | 24.98 | 25.21 | 985,322 | -0.53(-2.06%) |
Feb 06, 2024 | 25.01 | 25.91 | 24.86 | 25.74 | 1,601,974 | +0.64(+2.55%) |
Feb 05, 2024 | 24.98 | 25.19 | 24.52 | 25.10 | 1,384,406 | -0.19(-0.75%) |
Feb 02, 2024 | 25.78 | 25.78 | 25.07 | 25.29 | 1,212,394 | -0.85(-3.25%) |
Feb 01, 2024 | 26.07 | 26.32 | 25.61 | 26.14 | 1,171,332 | +0.23(+0.89%) |
Jan 31, 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 1,862,777 | -0.92(-3.43%) |
Jan 30, 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 1,518,025 | -0.71(-2.58%) |
Jan 29, 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 1,216,698 | +0.60(+2.23%) |
Jan 26, 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 1,208,243 | -0.23(-0.85%) |
Jan 25, 2024 | 27.44 | 27.66 | 26.91 | 27.17 | 2,003,243 | -0.02(-0.07%) |
Jan 24, 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 1,761,814 | -0.96(-3.41%) |
Jan 23, 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 1,559,454 | +0.39(+1.40%) |
Jan 22, 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 1,272,012 | +0.47(+1.72%) |
Jan 19, 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 2,317,128 | -0.30(-1.09%) |
Jan 18, 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 1,447,452 | -0.39(-1.39%) |
Jan 17, 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 1,654,650 | -0.97(-3.35%) |
Jan 16, 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 1,411,984 | +0.22(+0.77%) |
Jan 12, 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 972,765 | -0.07(-0.24%) |
Jan 11, 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 1,889,438 | -0.50(-1.71%) |
Jan 10, 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 2,029,289 | -1.36(-4.44%) |
Jan 09, 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 1,625,098 | +0.53(+1.76%) |
Jan 08, 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 2,476,883 | -0.20(-0.66%) |
Jan 05, 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 1,248,182 | +0.38(+1.27%) |
Jan 04, 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 1,554,335 | +0.38(+1.29%) |
Jan 03, 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 1,510,897 | -1.29(-4.18%) |
Jan 02, 2024 | 31.09 | 31.82 | 30.63 | 30.86 | 1,637,795 | -0.45(-1.44%) |
Dec 29, 2023 | 31.70 | 31.80 | 31.15 | 31.31 | 1,299,292 | -0.08(-0.24%) |
Dec 28, 2023 | 31.66 | 31.92 | 31.26 | 31.39 | 1,061,294 | -0.38(-1.21%) |
Dec 27, 2023 | 31.12 | 31.93 | 30.75 | 31.77 | 1,255,920 | +0.64(+2.07%) |
Dec 26, 2023 | 31.75 | 31.75 | 31.10 | 31.12 | 923,663 | -0.27(-0.88%) |
Dec 22, 2023 | 30.10 | 32.59 | 30.07 | 31.40 | 2,342,470 | +1.88(+6.37%) |
Dec 21, 2023 | 29.56 | 29.92 | 28.97 | 29.52 | 1,236,353 | +0.47(+1.62%) |
Dec 20, 2023 | 30.08 | 30.31 | 29.00 | 29.05 | 1,671,419 | -1.08(-3.58%) |
Dec 19, 2023 | 30.20 | 30.47 | 29.08 | 30.13 | 2,720,811 | +1.11(+3.82%) |
Dec 18, 2023 | 28.50 | 29.37 | 28.15 | 29.02 | 1,895,555 | +0.44(+1.54%) |
Dec 15, 2023 | 28.30 | 29.45 | 27.94 | 28.58 | 4,693,107 | +0.52(+1.85%) |
Dec 14, 2023 | 27.24 | 28.80 | 27.22 | 28.06 | 2,861,699 | -0.41(-1.44%) |
Dec 13, 2023 | 21.50 | 28.94 | 21.41 | 28.47 | 14,124,434 | +7.30(+34.48%) |
Dec 12, 2023 | 21.31 | 21.39 | 20.76 | 21.17 | 2,168,214 | +0.08(+0.38%) |
Dec 11, 2023 | 21.17 | 21.26 | 20.88 | 21.09 | 1,477,253 | +0.11(+0.52%) |
Dec 08, 2023 | 21.73 | 21.73 | 20.87 | 20.98 | 1,440,135 | -0.81(-3.72%) |
Dec 07, 2023 | 21.51 | 21.84 | 21.20 | 21.79 | 2,875,151 | +0.41(+1.92%) |
Dec 06, 2023 | 22.48 | 22.56 | 21.20 | 21.38 | 1,356,340 | -0.91(-4.08%) |
Dec 05, 2023 | 22.69 | 22.70 | 22.18 | 22.29 | 1,140,965 | -0.56(-2.45%) |
Dec 04, 2023 | 22.52 | 23.06 | 22.42 | 22.85 | 1,128,861 | +0.25(+1.11%) |