Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.19 | 23.69 | 23.13 | 23.60 | 1,204,544 | +0.73(+3.19%) |
Feb 28, 2024 | 22.86 | 23.27 | 22.66 | 22.87 | 883,286 | -0.42(-1.80%) |
Feb 27, 2024 | 23.57 | 23.83 | 22.60 | 23.29 | 1,145,693 | -0.02(-0.09%) |
Feb 26, 2024 | 23.00 | 24.20 | 22.87 | 23.31 | 1,393,124 | +0.14(+0.60%) |
Feb 23, 2024 | 22.25 | 23.45 | 22.00 | 23.17 | 1,920,101 | +0.96(+4.32%) |
Feb 22, 2024 | 22.75 | 24.00 | 21.85 | 22.21 | 5,509,258 | -3.68(-14.21%) |
Feb 21, 2024 | 26.11 | 26.32 | 25.61 | 25.89 | 1,635,728 | -0.62(-2.34%) |
Feb 20, 2024 | 27.49 | 27.79 | 26.49 | 26.51 | 1,270,400 | -1.29(-4.64%) |
Feb 16, 2024 | 28.87 | 29.20 | 27.54 | 27.80 | 814,110 | -1.64(-5.57%) |
Feb 15, 2024 | 30.71 | 30.89 | 29.22 | 29.44 | 1,004,753 | -0.63(-2.10%) |
Feb 14, 2024 | 28.75 | 30.17 | 28.32 | 30.07 | 1,193,041 | +2.06(+7.35%) |
Feb 13, 2024 | 28.80 | 29.39 | 27.80 | 28.01 | 1,071,221 | -2.49(-8.16%) |
Feb 12, 2024 | 29.30 | 31.61 | 29.30 | 30.50 | 1,314,913 | +1.23(+4.20%) |
Feb 09, 2024 | 28.38 | 29.72 | 28.29 | 29.27 | 1,228,845 | +1.51(+5.44%) |
Feb 08, 2024 | 27.38 | 28.36 | 27.14 | 27.76 | 679,881 | +0.30(+1.09%) |
Feb 07, 2024 | 27.64 | 27.99 | 26.85 | 27.46 | 624,797 | -0.06(-0.22%) |
Feb 06, 2024 | 26.64 | 27.59 | 26.41 | 27.52 | 603,841 | +0.99(+3.73%) |
Feb 05, 2024 | 27.31 | 27.37 | 26.24 | 26.53 | 1,013,882 | -1.11(-4.02%) |
Feb 02, 2024 | 27.14 | 27.82 | 25.96 | 27.64 | 773,651 | +0.37(+1.36%) |
Feb 01, 2024 | 27.36 | 27.58 | 26.11 | 27.27 | 558,751 | +0.35(+1.30%) |
Jan 31, 2024 | 27.84 | 28.32 | 26.84 | 26.92 | 665,863 | -1.27(-4.51%) |
Jan 30, 2024 | 28.59 | 28.70 | 27.75 | 28.19 | 642,206 | -0.57(-1.98%) |
Jan 29, 2024 | 26.59 | 28.79 | 26.56 | 28.76 | 986,106 | +2.25(+8.49%) |
Jan 26, 2024 | 26.62 | 27.20 | 26.41 | 26.51 | 524,616 | +0.15(+0.57%) |
Jan 25, 2024 | 27.18 | 27.40 | 26.12 | 26.36 | 597,173 | -0.48(-1.79%) |
Jan 24, 2024 | 28.30 | 28.45 | 26.83 | 26.84 | 788,751 | -1.00(-3.59%) |
Jan 23, 2024 | 28.91 | 29.20 | 27.26 | 27.84 | 1,013,189 | -0.55(-1.94%) |
Jan 22, 2024 | 26.43 | 28.46 | 26.40 | 28.39 | 1,162,127 | +2.39(+9.19%) |
Jan 19, 2024 | 26.79 | 27.36 | 25.83 | 26.00 | 1,282,202 | +1.30(+5.26%) |
Jan 18, 2024 | 25.25 | 25.38 | 24.44 | 24.70 | 426,345 | -0.22(-0.88%) |
Jan 17, 2024 | 24.56 | 24.98 | 24.38 | 24.92 | 566,683 | -0.24(-0.95%) |
Jan 16, 2024 | 25.10 | 25.29 | 24.45 | 25.16 | 723,221 | -0.01(-0.04%) |
Jan 12, 2024 | 25.82 | 26.51 | 25.15 | 25.17 | 1,021,241 | -0.54(-2.10%) |
Jan 11, 2024 | 26.25 | 26.58 | 25.31 | 25.71 | 729,483 | -0.63(-2.39%) |
Jan 10, 2024 | 26.94 | 26.94 | 26.06 | 26.34 | 569,387 | -0.60(-2.23%) |
Jan 09, 2024 | 27.74 | 28.40 | 26.88 | 26.94 | 667,851 | -0.76(-2.74%) |
Jan 08, 2024 | 26.00 | 27.97 | 25.88 | 27.70 | 927,198 | +1.66(+6.37%) |
Jan 05, 2024 | 25.59 | 26.34 | 25.20 | 26.04 | 684,500 | +0.35(+1.36%) |
Jan 04, 2024 | 25.19 | 26.03 | 24.82 | 25.69 | 734,334 | +0.59(+2.35%) |
Jan 03, 2024 | 25.54 | 25.90 | 24.96 | 25.10 | 935,475 | -1.10(-4.20%) |
Jan 02, 2024 | 27.00 | 27.00 | 26.02 | 26.20 | 741,226 | -1.02(-3.75%) |
Dec 29, 2023 | 27.90 | 28.98 | 27.15 | 27.22 | 1,051,884 | -0.85(-3.03%) |
Dec 28, 2023 | 27.81 | 28.45 | 27.62 | 28.07 | 807,542 | +0.12(+0.43%) |
Dec 27, 2023 | 28.00 | 28.10 | 27.44 | 27.95 | 1,060,579 | -0.22(-0.78%) |
Dec 26, 2023 | 28.38 | 28.71 | 28.09 | 28.17 | 578,531 | -0.04(-0.14%) |
Dec 22, 2023 | 28.08 | 28.50 | 27.78 | 28.21 | 523,245 | +0.14(+0.50%) |
Dec 21, 2023 | 28.03 | 28.53 | 27.61 | 28.07 | 640,830 | +0.64(+2.33%) |
Dec 20, 2023 | 27.96 | 28.76 | 27.20 | 27.43 | 903,625 | -0.63(-2.25%) |
Dec 19, 2023 | 28.28 | 28.44 | 27.14 | 28.06 | 1,098,173 | +0.07(+0.25%) |
Dec 18, 2023 | 28.21 | 28.70 | 27.80 | 27.99 | 873,955 | -0.22(-0.78%) |
Dec 15, 2023 | 29.38 | 29.50 | 28.03 | 28.21 | 655,581 | -0.69(-2.39%) |
Dec 14, 2023 | 28.99 | 30.57 | 28.67 | 28.90 | 1,350,584 | +0.99(+3.55%) |
Dec 13, 2023 | 26.50 | 27.99 | 25.88 | 27.91 | 731,199 | +1.38(+5.20%) |
Dec 12, 2023 | 27.02 | 27.13 | 26.31 | 26.53 | 488,108 | -0.60(-2.21%) |
Dec 11, 2023 | 26.45 | 27.55 | 26.45 | 27.13 | 572,789 | +0.47(+1.76%) |
Dec 08, 2023 | 26.36 | 27.05 | 26.32 | 26.66 | 510,362 | +0.17(+0.64%) |
Dec 07, 2023 | 26.59 | 26.76 | 26.20 | 26.49 | 399,383 | -0.15(-0.56%) |
Dec 06, 2023 | 26.51 | 27.19 | 26.14 | 26.64 | 604,234 | +0.55(+2.11%) |
Dec 05, 2023 | 27.02 | 27.02 | 25.55 | 26.09 | 1,085,139 | -1.07(-3.94%) |
Dec 04, 2023 | 27.28 | 27.99 | 26.90 | 27.16 | 866,146 | -0.17(-0.62%) |