Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.74 | 24.81 | 24.47 | 24.68 | 5,530,080 | +0.08(+0.31%) |
Feb 28, 2024 | 24.82 | 24.87 | 24.59 | 24.61 | 6,410,550 | +0.02(+0.08%) |
Feb 27, 2024 | 24.69 | 24.79 | 24.58 | 24.59 | 5,034,465 | -0.01(-0.04%) |
Feb 26, 2024 | 24.72 | 24.90 | 24.59 | 24.60 | 5,988,218 | -0.32(-1.28%) |
Feb 23, 2024 | 25.02 | 25.12 | 24.91 | 24.92 | 5,121,805 | +0.21(+0.84%) |
Feb 22, 2024 | 24.75 | 24.94 | 24.62 | 24.71 | 6,323,488 | +0.62(+2.58%) |
Feb 21, 2024 | 23.93 | 24.09 | 23.86 | 24.09 | 4,046,089 | +0.22(+0.91%) |
Feb 20, 2024 | 24.09 | 24.09 | 23.69 | 23.87 | 7,079,875 | -0.27(-1.13%) |
Feb 16, 2024 | 24.25 | 24.26 | 23.97 | 24.14 | 11,201,646 | -0.28(-1.15%) |
Feb 15, 2024 | 23.88 | 24.53 | 23.73 | 24.43 | 10,805,897 | +1.50(+6.56%) |
Feb 14, 2024 | 22.56 | 22.92 | 22.47 | 22.92 | 6,591,996 | +0.38(+1.67%) |
Feb 13, 2024 | 22.71 | 22.79 | 22.37 | 22.55 | 6,602,423 | -0.48(-2.08%) |
Feb 12, 2024 | 22.97 | 23.10 | 22.91 | 23.03 | 6,633,389 | +0.08(+0.37%) |
Feb 09, 2024 | 22.73 | 22.95 | 22.64 | 22.94 | 5,330,116 | +0.34(+1.50%) |
Feb 08, 2024 | 22.46 | 22.66 | 22.32 | 22.60 | 7,499,823 | +0.51(+2.30%) |
Feb 07, 2024 | 22.20 | 22.23 | 21.86 | 22.10 | 8,988,853 | +0.45(+2.08%) |
Feb 06, 2024 | 21.48 | 21.75 | 21.48 | 21.64 | 5,135,174 | +0.43(+2.04%) |
Feb 05, 2024 | 21.33 | 21.33 | 21.01 | 21.21 | 7,702,310 | -0.48(-2.21%) |
Feb 02, 2024 | 21.70 | 21.73 | 21.43 | 21.69 | 8,477,089 | +0.23(+1.05%) |
Feb 01, 2024 | 21.11 | 21.47 | 21.01 | 21.47 | 7,866,539 | +0.83(+4.01%) |
Jan 31, 2024 | 20.78 | 20.98 | 20.63 | 20.64 | 7,854,140 | +0.08(+0.41%) |
Jan 30, 2024 | 20.28 | 20.74 | 20.28 | 20.55 | 8,660,964 | +0.57(+2.87%) |
Jan 29, 2024 | 19.77 | 19.98 | 19.62 | 19.98 | 4,651,848 | +0.05(+0.24%) |
Jan 26, 2024 | 19.94 | 20.04 | 19.89 | 19.93 | 3,457,374 | +0.06(+0.28%) |
Jan 25, 2024 | 19.74 | 19.88 | 19.64 | 19.88 | 6,757,472 | +0.06(+0.28%) |
Jan 24, 2024 | 20.03 | 20.06 | 19.77 | 19.82 | 5,929,000 | -0.22(-1.08%) |
Jan 23, 2024 | 19.98 | 20.07 | 19.86 | 20.04 | 3,800,355 | -0.01(-0.05%) |
Jan 22, 2024 | 20.22 | 20.27 | 20.03 | 20.05 | 4,393,114 | -0.27(-1.34%) |
Jan 19, 2024 | 20.14 | 20.32 | 20.06 | 20.32 | 6,507,080 | +0.06(+0.28%) |
Jan 18, 2024 | 20.31 | 20.36 | 20.09 | 20.26 | 3,826,897 | +0.21(+1.03%) |
Jan 17, 2024 | 20.03 | 20.07 | 19.92 | 20.06 | 8,429,337 | -0.38(-1.84%) |
Jan 16, 2024 | 20.13 | 20.43 | 20.09 | 20.43 | 8,585,220 | -0.53(-2.51%) |
Jan 12, 2024 | 21.15 | 21.28 | 20.89 | 20.96 | 4,746,823 | -0.43(-2.02%) |
Jan 11, 2024 | 21.58 | 21.62 | 21.17 | 21.39 | 3,563,858 | -0.08(-0.35%) |
Jan 10, 2024 | 21.26 | 21.48 | 21.23 | 21.47 | 4,367,917 | +0.47(+2.24%) |
Jan 09, 2024 | 21.11 | 21.17 | 20.99 | 21.00 | 3,151,455 | -0.39(-1.80%) |
Jan 08, 2024 | 21.06 | 21.39 | 21.03 | 21.38 | 4,107,302 | +0.28(+1.34%) |
Jan 05, 2024 | 20.94 | 21.34 | 20.94 | 21.10 | 4,147,326 | +0.23(+1.08%) |
Jan 04, 2024 | 21.00 | 21.15 | 20.87 | 20.87 | 3,319,808 | -0.04(-0.18%) |
Jan 03, 2024 | 21.07 | 21.10 | 20.83 | 20.91 | 6,125,965 | -0.75(-3.47%) |
Jan 02, 2024 | 21.72 | 21.84 | 21.62 | 21.66 | 4,702,645 | -0.25(-1.16%) |
Dec 29, 2023 | 22.05 | 22.11 | 21.91 | 21.92 | 2,252,114 | -0.12(-0.55%) |
Dec 28, 2023 | 22.11 | 22.14 | 22.01 | 22.04 | 2,390,445 | -0.13(-0.59%) |
Dec 27, 2023 | 22.08 | 22.24 | 22.08 | 22.17 | 2,164,903 | +0.13(+0.60%) |
Dec 26, 2023 | 21.98 | 22.17 | 21.93 | 22.04 | 2,000,168 | +0.11(+0.51%) |
Dec 22, 2023 | 22.07 | 22.16 | 21.90 | 21.93 | 4,023,528 | -0.08(-0.38%) |
Dec 21, 2023 | 21.82 | 22.02 | 21.71 | 22.01 | 7,298,002 | +0.51(+2.36%) |
Dec 20, 2023 | 21.73 | 21.91 | 21.49 | 21.50 | 5,664,899 | -0.43(-1.97%) |
Dec 19, 2023 | 21.83 | 22.01 | 21.82 | 21.94 | 4,010,019 | -0.10(-0.47%) |
Dec 18, 2023 | 22.07 | 22.21 | 22.00 | 22.04 | 4,379,618 | -0.01(-0.04%) |
Dec 15, 2023 | 22.09 | 22.19 | 21.96 | 22.05 | 5,057,138 | -0.04(-0.17%) |
Dec 14, 2023 | 21.77 | 22.10 | 21.75 | 22.09 | 7,797,286 | +0.52(+2.40%) |
Dec 13, 2023 | 21.49 | 21.58 | 21.03 | 21.57 | 6,711,164 | +0.31(+1.46%) |
Dec 12, 2023 | 21.41 | 21.42 | 21.14 | 21.26 | 5,361,256 | +0.08(+0.35%) |
Dec 11, 2023 | 21.24 | 21.29 | 21.11 | 21.18 | 5,145,536 | -0.06(-0.27%) |
Dec 08, 2023 | 21.15 | 21.36 | 21.15 | 21.24 | 4,906,961 | +0.05(+0.22%) |
Dec 07, 2023 | 21.17 | 21.25 | 21.04 | 21.19 | 5,704,721 | +0.01(+0.04%) |
Dec 06, 2023 | 21.38 | 21.52 | 21.17 | 21.18 | 7,781,469 | +0.52(+2.50%) |
Dec 05, 2023 | 20.46 | 20.78 | 20.45 | 20.67 | 4,771,717 | +0.01(+0.05%) |
Dec 04, 2023 | 20.47 | 20.76 | 20.47 | 20.66 | 7,118,943 | -0.03(-0.14%) |