Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.05 | 28.33 | 27.08 | 27.21 | 1,698,809 | -0.47(-1.70%) |
Feb 28, 2024 | 28.21 | 29.14 | 27.34 | 27.68 | 838,381 | -0.99(-3.45%) |
Feb 27, 2024 | 26.97 | 29.31 | 26.62 | 28.67 | 1,932,878 | +2.12(+7.98%) |
Feb 26, 2024 | 26.41 | 27.50 | 26.28 | 26.55 | 768,033 | +0.00(+0.02%) |
Feb 23, 2024 | 26.06 | 27.88 | 25.63 | 26.55 | 1,052,756 | +0.45(+1.70%) |
Feb 22, 2024 | 26.67 | 27.07 | 25.91 | 26.10 | 1,119,735 | -0.53(-1.99%) |
Feb 21, 2024 | 27.49 | 27.55 | 26.42 | 26.63 | 981,954 | -1.07(-3.88%) |
Feb 20, 2024 | 28.34 | 28.60 | 27.02 | 27.70 | 760,831 | -0.61(-2.14%) |
Feb 16, 2024 | 29.24 | 29.45 | 28.05 | 28.31 | 653,771 | -0.77(-2.65%) |
Feb 15, 2024 | 29.95 | 29.95 | 28.34 | 29.08 | 569,782 | +0.16(+0.55%) |
Feb 14, 2024 | 30.41 | 30.78 | 28.76 | 28.92 | 710,186 | -0.71(-2.40%) |
Feb 13, 2024 | 28.75 | 30.52 | 26.09 | 29.63 | 1,773,118 | -0.08(-0.27%) |
Feb 12, 2024 | 29.00 | 30.70 | 28.80 | 29.71 | 855,946 | +0.91(+3.16%) |
Feb 09, 2024 | 29.54 | 30.03 | 28.60 | 28.80 | 547,146 | -0.32(-1.10%) |
Feb 08, 2024 | 29.53 | 30.99 | 29.08 | 29.12 | 1,683,397 | -0.25(-0.85%) |
Feb 07, 2024 | 28.91 | 29.65 | 28.41 | 29.37 | 1,012,864 | +0.50(+1.73%) |
Feb 06, 2024 | 27.59 | 29.06 | 27.45 | 28.87 | 969,204 | +1.08(+3.89%) |
Feb 05, 2024 | 27.98 | 27.98 | 26.13 | 27.79 | 1,722,688 | -0.91(-3.17%) |
Feb 02, 2024 | 28.49 | 29.42 | 27.90 | 28.70 | 970,599 | +0.19(+0.67%) |
Feb 01, 2024 | 27.07 | 28.98 | 26.74 | 28.51 | 1,127,081 | +1.58(+5.87%) |
Jan 31, 2024 | 25.74 | 27.96 | 25.50 | 26.93 | 960,454 | +1.09(+4.22%) |
Jan 30, 2024 | 26.41 | 26.75 | 25.04 | 25.84 | 564,580 | -0.87(-3.26%) |
Jan 29, 2024 | 26.47 | 27.23 | 25.32 | 26.71 | 964,218 | +0.24(+0.91%) |
Jan 26, 2024 | 24.88 | 27.09 | 24.74 | 26.47 | 1,992,381 | +1.57(+6.31%) |
Jan 25, 2024 | 24.18 | 25.00 | 23.40 | 24.90 | 449,287 | +0.96(+4.01%) |
Jan 24, 2024 | 25.33 | 25.36 | 23.80 | 23.94 | 721,860 | -0.97(-3.89%) |
Jan 23, 2024 | 24.40 | 25.00 | 23.34 | 24.91 | 833,381 | +0.93(+3.88%) |
Jan 22, 2024 | 23.10 | 24.89 | 21.77 | 23.98 | 2,047,867 | +1.66(+7.44%) |
Jan 19, 2024 | 22.95 | 23.22 | 21.45 | 22.32 | 705,947 | -0.54(-2.36%) |
Jan 18, 2024 | 22.02 | 22.91 | 21.41 | 22.86 | 859,718 | +0.99(+4.53%) |
Jan 17, 2024 | 21.70 | 22.06 | 21.22 | 21.87 | 808,453 | -0.89(-3.91%) |
Jan 16, 2024 | 22.09 | 22.89 | 21.45 | 22.76 | 1,070,054 | +0.00(+0.00%) |
Jan 12, 2024 | 21.28 | 22.85 | 20.60 | 22.76 | 1,400,003 | +2.40(+11.79%) |
Jan 11, 2024 | 19.91 | 20.49 | 19.03 | 20.36 | 1,066,999 | +0.13(+0.64%) |
Jan 10, 2024 | 21.90 | 21.91 | 19.89 | 20.23 | 615,297 | -1.24(-5.78%) |
Jan 09, 2024 | 21.76 | 22.00 | 20.29 | 21.47 | 930,002 | -0.47(-2.14%) |
Jan 08, 2024 | 20.07 | 21.98 | 19.54 | 21.94 | 643,763 | +1.54(+7.55%) |
Jan 05, 2024 | 19.64 | 20.50 | 19.12 | 20.40 | 796,314 | +0.47(+2.36%) |
Jan 04, 2024 | 20.90 | 21.01 | 19.63 | 19.93 | 1,358,390 | -1.03(-4.91%) |
Jan 03, 2024 | 22.20 | 22.70 | 20.59 | 20.96 | 966,062 | -1.56(-6.93%) |
Jan 02, 2024 | 22.61 | 23.19 | 21.71 | 22.52 | 1,939,906 | -0.59(-2.55%) |
Dec 29, 2023 | 23.48 | 23.82 | 22.12 | 23.11 | 926,194 | -0.45(-1.91%) |
Dec 28, 2023 | 24.16 | 24.55 | 22.70 | 23.56 | 721,186 | -0.57(-2.36%) |
Dec 27, 2023 | 23.91 | 24.53 | 23.17 | 24.13 | 572,959 | +0.51(+2.16%) |
Dec 26, 2023 | 22.70 | 24.62 | 22.60 | 23.62 | 964,919 | +1.04(+4.61%) |
Dec 22, 2023 | 21.00 | 23.39 | 21.00 | 22.58 | 1,955,422 | +1.79(+8.61%) |
Dec 21, 2023 | 19.67 | 20.86 | 19.45 | 20.79 | 744,516 | +1.43(+7.39%) |
Dec 20, 2023 | 19.71 | 21.35 | 19.18 | 19.36 | 1,366,057 | -0.64(-3.20%) |
Dec 19, 2023 | 19.00 | 20.09 | 18.88 | 20.00 | 1,422,215 | +1.05(+5.54%) |
Dec 18, 2023 | 19.29 | 19.52 | 18.44 | 18.95 | 1,680,620 | -0.60(-3.07%) |
Dec 15, 2023 | 20.35 | 20.46 | 19.34 | 19.55 | 1,387,669 | -0.82(-4.03%) |
Dec 14, 2023 | 20.83 | 20.99 | 19.53 | 20.37 | 939,545 | -0.12(-0.59%) |
Dec 13, 2023 | 19.64 | 20.70 | 18.34 | 20.49 | 929,071 | +1.49(+7.84%) |
Dec 12, 2023 | 19.87 | 19.87 | 18.60 | 19.00 | 688,360 | -0.97(-4.86%) |
Dec 11, 2023 | 19.59 | 19.99 | 18.82 | 19.97 | 1,549,156 | +0.82(+4.28%) |
Dec 08, 2023 | 20.32 | 21.28 | 18.49 | 19.15 | 2,410,514 | -2.03(-9.58%) |
Dec 07, 2023 | 20.16 | 24.16 | 19.64 | 21.18 | 4,906,375 | +1.83(+9.46%) |
Dec 06, 2023 | 18.01 | 20.86 | 18.00 | 19.35 | 8,924,469 | +1.61(+9.08%) |
Dec 05, 2023 | 19.27 | 20.60 | 17.62 | 17.74 | 8,404,089 | -0.60(-3.27%) |
Dec 04, 2023 | 22.00 | 22.44 | 17.31 | 18.34 | 20,796,668 | +11.73(+177.46%) |