Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.20 | 25.60 | 25.14 | 25.39 | 6,874,232 | +0.24(+0.94%) |
Feb 28, 2024 | 25.54 | 25.70 | 25.04 | 25.15 | 10,487,867 | -0.43(-1.69%) |
Feb 27, 2024 | 25.65 | 25.81 | 25.43 | 25.58 | 4,969,072 | +0.06(+0.23%) |
Feb 26, 2024 | 25.71 | 25.95 | 25.43 | 25.52 | 6,751,791 | -0.06(-0.23%) |
Feb 23, 2024 | 25.91 | 25.99 | 25.26 | 25.58 | 12,400,489 | -0.34(-1.33%) |
Feb 22, 2024 | 25.41 | 25.97 | 25.32 | 25.93 | 10,289,030 | +0.17(+0.65%) |
Feb 21, 2024 | 24.71 | 25.79 | 24.65 | 25.76 | 13,619,801 | +1.51(+6.21%) |
Feb 20, 2024 | 24.23 | 24.40 | 24.03 | 24.25 | 6,506,303 | -0.05(-0.20%) |
Feb 16, 2024 | 24.35 | 24.50 | 24.05 | 24.30 | 9,356,377 | +0.02(+0.08%) |
Feb 15, 2024 | 23.61 | 24.40 | 23.61 | 24.28 | 8,638,941 | +0.74(+3.14%) |
Feb 14, 2024 | 23.77 | 23.80 | 23.37 | 23.54 | 7,943,857 | -0.17(-0.71%) |
Feb 13, 2024 | 24.15 | 24.19 | 23.59 | 23.71 | 7,747,315 | -0.52(-2.15%) |
Feb 12, 2024 | 24.05 | 24.29 | 24.02 | 24.23 | 6,509,837 | +0.31(+1.28%) |
Feb 09, 2024 | 24.00 | 24.15 | 23.83 | 23.93 | 5,030,148 | -0.20(-0.82%) |
Feb 08, 2024 | 23.94 | 24.32 | 23.89 | 24.12 | 5,234,717 | +0.14(+0.57%) |
Feb 07, 2024 | 24.02 | 24.05 | 23.78 | 23.99 | 5,037,385 | +0.04(+0.16%) |
Feb 06, 2024 | 23.86 | 24.21 | 23.73 | 23.95 | 4,547,230 | +0.13(+0.54%) |
Feb 05, 2024 | 24.06 | 24.06 | 23.72 | 23.82 | 4,510,157 | -0.35(-1.47%) |
Feb 02, 2024 | 24.23 | 24.37 | 24.01 | 24.17 | 5,428,622 | -0.07(-0.28%) |
Feb 01, 2024 | 24.54 | 24.68 | 24.09 | 24.24 | 5,218,308 | -0.26(-1.04%) |
Jan 31, 2024 | 24.94 | 24.94 | 24.49 | 24.50 | 5,777,450 | -0.42(-1.70%) |
Jan 30, 2024 | 24.45 | 25.00 | 24.40 | 24.92 | 6,931,118 | +0.25(+1.00%) |
Jan 29, 2024 | 24.75 | 24.75 | 24.45 | 24.68 | 5,457,156 | -0.23(-0.91%) |
Jan 26, 2024 | 24.95 | 25.03 | 24.61 | 24.90 | 7,134,264 | +0.03(+0.12%) |
Jan 25, 2024 | 24.80 | 24.91 | 24.55 | 24.87 | 6,698,737 | +0.24(+0.96%) |
Jan 24, 2024 | 24.44 | 24.72 | 24.40 | 24.64 | 7,489,292 | +0.38(+1.58%) |
Jan 23, 2024 | 23.90 | 24.35 | 23.90 | 24.25 | 6,988,812 | +0.28(+1.15%) |
Jan 22, 2024 | 23.88 | 24.14 | 23.69 | 23.98 | 6,965,842 | -0.03(-0.12%) |
Jan 19, 2024 | 24.13 | 24.13 | 23.83 | 24.01 | 7,606,609 | -0.23(-0.93%) |
Jan 18, 2024 | 24.18 | 24.28 | 23.89 | 24.23 | 6,752,475 | +0.02(+0.08%) |
Jan 17, 2024 | 24.22 | 24.62 | 24.15 | 24.21 | 7,633,783 | -0.23(-0.93%) |
Jan 16, 2024 | 24.96 | 24.98 | 24.42 | 24.44 | 8,805,573 | -0.74(-2.93%) |
Jan 12, 2024 | 25.25 | 25.50 | 25.00 | 25.18 | 4,978,973 | +0.38(+1.55%) |
Jan 11, 2024 | 25.08 | 25.17 | 24.77 | 24.79 | 7,596,265 | -0.19(-0.75%) |
Jan 10, 2024 | 25.16 | 25.18 | 24.72 | 24.98 | 5,330,310 | -0.37(-1.48%) |
Jan 09, 2024 | 25.23 | 25.46 | 25.00 | 25.36 | 8,850,189 | +0.20(+0.78%) |
Jan 08, 2024 | 24.83 | 25.19 | 24.42 | 25.16 | 7,000,021 | -0.11(-0.43%) |
Jan 05, 2024 | 25.27 | 25.32 | 24.89 | 25.27 | 8,861,212 | +0.27(+1.06%) |
Jan 04, 2024 | 25.66 | 25.69 | 24.95 | 25.00 | 7,073,772 | -0.49(-1.93%) |
Jan 03, 2024 | 25.31 | 25.58 | 25.17 | 25.49 | 4,245,086 | +0.20(+0.78%) |
Jan 02, 2024 | 25.32 | 25.55 | 25.17 | 25.30 | 5,314,153 | +0.17(+0.67%) |
Dec 29, 2023 | 25.29 | 25.38 | 25.05 | 25.13 | 4,139,020 | -0.13(-0.51%) |
Dec 28, 2023 | 25.46 | 25.60 | 25.26 | 25.26 | 3,778,112 | -0.18(-0.70%) |
Dec 27, 2023 | 25.56 | 25.69 | 25.31 | 25.43 | 3,299,228 | -0.08(-0.31%) |
Dec 26, 2023 | 25.48 | 25.67 | 25.39 | 25.51 | 2,940,126 | +0.13(+0.50%) |
Dec 22, 2023 | 25.50 | 25.55 | 25.30 | 25.39 | 3,962,546 | +0.04(+0.16%) |
Dec 21, 2023 | 25.00 | 25.37 | 24.89 | 25.35 | 4,856,487 | +0.50(+2.02%) |
Dec 20, 2023 | 25.31 | 25.43 | 24.79 | 24.84 | 5,421,037 | -0.42(-1.68%) |
Dec 19, 2023 | 24.98 | 25.28 | 24.87 | 25.27 | 4,945,621 | +0.13(+0.51%) |
Dec 18, 2023 | 25.42 | 25.56 | 25.10 | 25.14 | 6,881,906 | +0.39(+1.59%) |
Dec 15, 2023 | 24.98 | 25.08 | 24.58 | 24.75 | 19,871,402 | -0.43(-1.72%) |
Dec 14, 2023 | 24.63 | 25.19 | 24.63 | 25.18 | 9,346,388 | +0.90(+3.69%) |
Dec 13, 2023 | 24.12 | 24.32 | 23.88 | 24.28 | 8,790,578 | +0.24(+0.98%) |
Dec 12, 2023 | 24.21 | 24.24 | 23.91 | 24.05 | 6,618,738 | -0.43(-1.77%) |
Dec 11, 2023 | 24.18 | 24.52 | 24.03 | 24.48 | 7,965,880 | +0.16(+0.65%) |
Dec 08, 2023 | 24.33 | 24.42 | 24.17 | 24.32 | 4,904,840 | +0.12(+0.49%) |
Dec 07, 2023 | 24.58 | 24.63 | 24.08 | 24.20 | 8,684,469 | -0.20(-0.81%) |
Dec 06, 2023 | 24.80 | 24.90 | 24.29 | 24.40 | 8,737,541 | -0.55(-2.21%) |
Dec 05, 2023 | 25.50 | 25.56 | 24.94 | 24.95 | 5,542,235 | -0.44(-1.74%) |
Dec 04, 2023 | 25.48 | 25.82 | 25.33 | 25.39 | 8,207,139 | -0.34(-1.34%) |