Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.51 | 25.63 | 25.45 | 25.61 | 5,242,551 | +0.28(+1.11%) |
Feb 28, 2024 | 25.33 | 25.42 | 25.24 | 25.33 | 4,411,990 | -0.25(-0.98%) |
Feb 27, 2024 | 25.53 | 25.61 | 25.45 | 25.58 | 3,701,840 | +0.05(+0.20%) |
Feb 26, 2024 | 25.49 | 25.61 | 25.35 | 25.53 | 4,407,714 | -0.10(-0.39%) |
Feb 23, 2024 | 25.79 | 25.84 | 25.57 | 25.63 | 4,745,485 | -0.33(-1.27%) |
Feb 22, 2024 | 25.59 | 25.98 | 25.58 | 25.96 | 5,350,682 | +0.47(+1.84%) |
Feb 21, 2024 | 25.32 | 25.50 | 25.23 | 25.49 | 4,656,210 | +0.02(+0.08%) |
Feb 20, 2024 | 25.10 | 25.59 | 25.08 | 25.47 | 9,984,684 | +0.73(+2.95%) |
Feb 16, 2024 | 24.66 | 24.81 | 24.62 | 24.74 | 3,845,641 | +0.01(+0.04%) |
Feb 15, 2024 | 24.48 | 24.75 | 24.39 | 24.73 | 4,154,020 | +0.10(+0.41%) |
Feb 14, 2024 | 24.41 | 24.63 | 24.41 | 24.63 | 2,561,649 | +0.38(+1.57%) |
Feb 13, 2024 | 24.14 | 24.30 | 24.12 | 24.25 | 5,544,886 | +0.37(+1.55%) |
Feb 12, 2024 | 23.93 | 24.02 | 23.76 | 23.88 | 6,051,292 | -0.31(-1.28%) |
Feb 09, 2024 | 24.22 | 24.45 | 24.05 | 24.19 | 7,359,298 | +0.61(+2.59%) |
Feb 08, 2024 | 23.85 | 23.89 | 23.54 | 23.58 | 6,030,318 | -0.99(-4.03%) |
Feb 07, 2024 | 24.57 | 24.63 | 24.43 | 24.57 | 2,884,558 | -0.09(-0.36%) |
Feb 06, 2024 | 24.62 | 24.69 | 24.57 | 24.66 | 2,523,131 | +0.12(+0.49%) |
Feb 05, 2024 | 24.56 | 24.57 | 24.40 | 24.54 | 4,257,976 | -0.06(-0.24%) |
Feb 02, 2024 | 24.74 | 24.81 | 24.45 | 24.60 | 4,568,753 | -0.49(-1.95%) |
Feb 01, 2024 | 24.46 | 25.12 | 24.46 | 25.09 | 10,739,067 | +0.69(+2.83%) |
Jan 31, 2024 | 24.53 | 24.66 | 24.39 | 24.40 | 6,369,146 | +0.03(+0.12%) |
Jan 30, 2024 | 24.31 | 24.38 | 24.24 | 24.37 | 5,715,933 | +0.15(+0.62%) |
Jan 29, 2024 | 24.25 | 24.45 | 24.13 | 24.22 | 10,193,793 | +0.09(+0.37%) |
Jan 26, 2024 | 24.11 | 24.22 | 24.02 | 24.13 | 4,097,383 | +0.01(+0.04%) |
Jan 25, 2024 | 24.04 | 24.15 | 23.93 | 24.12 | 9,274,792 | +0.37(+1.56%) |
Jan 24, 2024 | 24.00 | 24.11 | 23.72 | 23.75 | 11,734,228 | -0.59(-2.42%) |
Jan 23, 2024 | 24.39 | 24.52 | 24.20 | 24.34 | 16,579,647 | -0.13(-0.53%) |
Jan 22, 2024 | 24.27 | 24.89 | 24.25 | 24.47 | 14,467,659 | +0.59(+2.47%) |
Jan 19, 2024 | 23.74 | 23.89 | 23.68 | 23.88 | 7,195,543 | +0.44(+1.88%) |
Jan 18, 2024 | 23.65 | 23.74 | 23.32 | 23.44 | 10,905,754 | +0.28(+1.21%) |
Jan 17, 2024 | 23.32 | 23.49 | 23.16 | 23.16 | 13,203,371 | -0.49(-2.07%) |
Jan 16, 2024 | 24.12 | 24.24 | 23.61 | 23.65 | 13,829,083 | -0.42(-1.74%) |
Jan 12, 2024 | 24.26 | 24.38 | 23.93 | 24.07 | 5,834,713 | +0.11(+0.46%) |
Jan 11, 2024 | 23.87 | 24.02 | 23.71 | 23.96 | 6,026,073 | +0.00(+0.00%) |
Jan 10, 2024 | 23.84 | 24.11 | 23.84 | 23.96 | 3,761,381 | +0.44(+1.87%) |
Jan 09, 2024 | 23.61 | 23.66 | 23.48 | 23.52 | 3,361,614 | -0.35(-1.47%) |
Jan 08, 2024 | 23.75 | 23.89 | 23.61 | 23.87 | 4,719,342 | -0.22(-0.91%) |
Jan 05, 2024 | 23.94 | 24.19 | 23.90 | 24.09 | 4,898,388 | +0.29(+1.22%) |
Jan 04, 2024 | 23.84 | 23.98 | 23.78 | 23.80 | 5,149,823 | +0.05(+0.21%) |
Jan 03, 2024 | 23.56 | 23.80 | 23.52 | 23.75 | 5,552,972 | +0.30(+1.28%) |
Jan 02, 2024 | 23.51 | 23.54 | 23.34 | 23.45 | 7,344,420 | -0.39(-1.64%) |
Dec 29, 2023 | 24.00 | 24.00 | 23.73 | 23.84 | 3,082,012 | -0.38(-1.57%) |
Dec 28, 2023 | 24.10 | 24.31 | 24.10 | 24.22 | 3,479,853 | +0.20(+0.83%) |
Dec 27, 2023 | 23.94 | 24.08 | 23.90 | 24.02 | 2,582,932 | +0.14(+0.59%) |
Dec 26, 2023 | 23.92 | 24.00 | 23.87 | 23.88 | 2,778,376 | +0.06(+0.25%) |
Dec 22, 2023 | 23.95 | 23.95 | 23.74 | 23.82 | 3,971,946 | -0.22(-0.92%) |
Dec 21, 2023 | 24.15 | 24.23 | 24.01 | 24.04 | 9,433,847 | +0.08(+0.33%) |
Dec 20, 2023 | 24.21 | 24.26 | 23.95 | 23.96 | 3,328,330 | -0.53(-2.16%) |
Dec 19, 2023 | 24.39 | 24.60 | 24.38 | 24.49 | 2,959,328 | -0.05(-0.20%) |
Dec 18, 2023 | 24.53 | 24.56 | 24.44 | 24.54 | 2,651,084 | -0.01(-0.04%) |
Dec 15, 2023 | 24.68 | 24.72 | 24.50 | 24.55 | 4,202,910 | -0.13(-0.53%) |
Dec 14, 2023 | 24.95 | 25.04 | 24.65 | 24.68 | 4,504,924 | -0.01(-0.04%) |
Dec 13, 2023 | 24.47 | 24.74 | 24.46 | 24.69 | 4,539,987 | +0.23(+0.94%) |
Dec 12, 2023 | 24.34 | 24.53 | 24.25 | 24.46 | 3,549,177 | +0.07(+0.29%) |
Dec 11, 2023 | 24.23 | 24.45 | 24.23 | 24.39 | 4,917,152 | +0.27(+1.12%) |
Dec 08, 2023 | 24.11 | 24.18 | 24.00 | 24.12 | 6,356,984 | +0.25(+1.05%) |
Dec 07, 2023 | 24.04 | 24.06 | 23.82 | 23.87 | 6,126,931 | -0.13(-0.54%) |
Dec 06, 2023 | 24.28 | 24.41 | 23.99 | 24.00 | 21,084,710 | -0.37(-1.52%) |
Dec 05, 2023 | 24.37 | 24.41 | 24.27 | 24.37 | 6,595,926 | +0.06(+0.25%) |
Dec 04, 2023 | 23.67 | 24.32 | 23.67 | 24.31 | 9,780,214 | +1.34(+5.83%) |