Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.88 | 24.02 | 23.52 | 23.72 | 2,322,277 | +0.02(+0.08%) |
Feb 28, 2024 | 23.22 | 23.82 | 23.13 | 23.70 | 1,711,621 | +0.25(+1.07%) |
Feb 27, 2024 | 23.04 | 23.46 | 22.95 | 23.45 | 1,305,083 | +0.60(+2.63%) |
Feb 26, 2024 | 23.25 | 23.38 | 22.60 | 22.85 | 1,284,289 | -0.56(-2.40%) |
Feb 23, 2024 | 23.51 | 23.62 | 23.30 | 23.41 | 992,311 | -0.16(-0.70%) |
Feb 22, 2024 | 23.74 | 23.74 | 23.25 | 23.57 | 1,477,515 | -0.18(-0.77%) |
Feb 21, 2024 | 23.58 | 23.87 | 23.45 | 23.76 | 1,644,689 | +0.03(+0.12%) |
Feb 20, 2024 | 23.43 | 23.77 | 23.30 | 23.73 | 1,789,832 | +0.15(+0.62%) |
Feb 16, 2024 | 23.27 | 23.78 | 23.03 | 23.58 | 1,382,017 | +0.05(+0.21%) |
Feb 15, 2024 | 23.17 | 23.83 | 23.14 | 23.53 | 2,199,763 | +0.59(+2.58%) |
Feb 14, 2024 | 22.48 | 22.97 | 22.19 | 22.94 | 2,132,628 | +0.70(+3.14%) |
Feb 13, 2024 | 22.72 | 22.80 | 21.95 | 22.24 | 1,923,403 | -1.01(-4.33%) |
Feb 12, 2024 | 22.92 | 23.34 | 22.92 | 23.25 | 1,468,216 | +0.43(+1.87%) |
Feb 09, 2024 | 22.63 | 22.87 | 22.48 | 22.83 | 1,345,678 | +0.14(+0.60%) |
Feb 08, 2024 | 22.52 | 22.85 | 22.33 | 22.69 | 1,851,894 | +0.09(+0.39%) |
Feb 07, 2024 | 23.08 | 23.08 | 22.55 | 22.60 | 2,019,716 | -0.41(-1.77%) |
Feb 06, 2024 | 23.07 | 23.22 | 22.83 | 23.01 | 2,655,775 | -0.10(-0.42%) |
Feb 05, 2024 | 23.35 | 23.42 | 22.74 | 23.11 | 2,375,072 | -0.67(-2.81%) |
Feb 02, 2024 | 23.91 | 24.22 | 23.25 | 23.78 | 2,733,418 | -0.54(-2.23%) |
Feb 01, 2024 | 22.03 | 24.35 | 21.71 | 24.32 | 7,352,280 | +2.87(+13.37%) |
Jan 31, 2024 | 21.99 | 22.14 | 21.39 | 21.45 | 3,823,368 | -0.32(-1.47%) |
Jan 30, 2024 | 22.08 | 22.19 | 21.72 | 21.77 | 2,724,421 | -0.48(-2.18%) |
Jan 29, 2024 | 22.51 | 22.54 | 22.11 | 22.25 | 2,212,153 | -0.19(-0.86%) |
Jan 26, 2024 | 22.39 | 22.66 | 22.26 | 22.45 | 1,471,042 | +0.22(+1.00%) |
Jan 25, 2024 | 22.26 | 22.42 | 21.98 | 22.23 | 1,214,028 | +0.32(+1.46%) |
Jan 24, 2024 | 22.56 | 22.64 | 21.85 | 21.91 | 1,355,280 | -0.30(-1.35%) |
Jan 23, 2024 | 22.23 | 22.61 | 21.87 | 22.21 | 1,934,876 | +0.22(+1.01%) |
Jan 22, 2024 | 21.56 | 22.09 | 21.44 | 21.98 | 2,401,338 | +0.57(+2.67%) |
Jan 19, 2024 | 21.33 | 21.49 | 21.09 | 21.41 | 1,577,234 | +0.17(+0.82%) |
Jan 18, 2024 | 21.51 | 21.58 | 21.00 | 21.24 | 2,240,350 | -0.44(-2.01%) |
Jan 17, 2024 | 21.92 | 22.08 | 21.33 | 21.67 | 1,900,357 | -0.56(-2.53%) |
Jan 16, 2024 | 22.93 | 22.87 | 22.23 | 22.23 | 1,471,923 | -0.73(-3.16%) |
Jan 12, 2024 | 23.33 | 23.47 | 22.90 | 22.96 | 1,185,925 | -0.02(-0.08%) |
Jan 11, 2024 | 23.60 | 23.63 | 22.97 | 22.98 | 1,236,142 | -0.71(-2.99%) |
Jan 10, 2024 | 23.64 | 23.86 | 23.62 | 23.69 | 1,101,268 | +0.02(+0.08%) |
Jan 09, 2024 | 23.82 | 23.83 | 23.52 | 23.67 | 2,105,829 | -0.38(-1.57%) |
Jan 08, 2024 | 24.05 | 24.30 | 23.95 | 24.05 | 1,603,076 | -0.13(-0.52%) |
Jan 05, 2024 | 23.89 | 24.54 | 23.86 | 24.17 | 3,453,237 | +0.11(+0.44%) |
Jan 04, 2024 | 24.09 | 24.22 | 23.81 | 24.07 | 1,735,041 | +0.07(+0.28%) |
Jan 03, 2024 | 23.85 | 24.24 | 23.62 | 24.00 | 1,997,503 | -0.14(-0.56%) |
Jan 02, 2024 | 23.83 | 24.56 | 23.80 | 24.13 | 2,669,018 | +0.30(+1.26%) |
Dec 29, 2023 | 23.87 | 23.97 | 23.63 | 23.83 | 1,332,574 | -0.14(-0.57%) |
Dec 28, 2023 | 23.96 | 24.25 | 23.81 | 23.97 | 1,406,942 | -0.13(-0.52%) |
Dec 27, 2023 | 24.09 | 24.29 | 23.90 | 24.09 | 1,728,364 | +0.01(+0.04%) |
Dec 26, 2023 | 23.73 | 24.27 | 23.52 | 24.09 | 2,217,916 | +0.34(+1.43%) |
Dec 22, 2023 | 23.17 | 23.89 | 23.16 | 23.75 | 3,195,588 | +0.74(+3.20%) |
Dec 21, 2023 | 22.10 | 23.05 | 22.07 | 23.01 | 3,065,902 | +0.96(+4.35%) |
Dec 20, 2023 | 22.60 | 22.73 | 21.99 | 22.05 | 2,227,136 | -0.57(-2.53%) |
Dec 19, 2023 | 22.39 | 22.72 | 22.37 | 22.62 | 1,858,140 | +0.37(+1.65%) |
Dec 18, 2023 | 22.32 | 22.44 | 22.09 | 22.25 | 1,865,716 | +0.18(+0.83%) |
Dec 15, 2023 | 22.57 | 22.62 | 21.68 | 22.07 | 5,629,239 | -0.47(-2.11%) |
Dec 14, 2023 | 22.28 | 22.95 | 22.28 | 22.54 | 3,041,585 | +0.62(+2.81%) |
Dec 13, 2023 | 20.97 | 21.96 | 20.50 | 21.93 | 2,739,566 | +0.87(+4.12%) |
Dec 12, 2023 | 21.54 | 21.59 | 20.88 | 21.06 | 2,331,538 | -0.58(-2.69%) |
Dec 11, 2023 | 21.72 | 21.93 | 21.57 | 21.64 | 1,889,733 | -0.22(-1.00%) |
Dec 08, 2023 | 21.85 | 21.97 | 21.49 | 21.86 | 1,811,969 | +0.10(+0.44%) |
Dec 07, 2023 | 21.64 | 21.84 | 21.39 | 21.77 | 2,277,765 | +0.22(+1.02%) |
Dec 06, 2023 | 21.64 | 21.93 | 21.47 | 21.55 | 1,683,551 | +0.01(+0.04%) |
Dec 05, 2023 | 21.62 | 21.68 | 21.34 | 21.54 | 1,370,996 | -0.19(-0.88%) |
Dec 04, 2023 | 21.19 | 21.78 | 21.07 | 21.73 | 2,441,051 | +0.34(+1.60%) |