Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 4,553,697 | +0.29(+1.34%) |
Feb 28, 2024 | 21.71 | 21.89 | 21.55 | 21.57 | 1,458,933 | -0.27(-1.24%) |
Feb 27, 2024 | 21.74 | 21.88 | 21.48 | 21.84 | 5,996,753 | +0.25(+1.16%) |
Feb 26, 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 5,729,057 | +0.27(+1.27%) |
Feb 23, 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 1,642,608 | +0.08(+0.38%) |
Feb 22, 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 2,793,577 | +0.88(+4.32%) |
Feb 21, 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 3,527,643 | -0.48(-2.30%) |
Feb 20, 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 3,223,436 | -0.88(-4.05%) |
Feb 16, 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 4,491,094 | -0.45(-2.03%) |
Feb 15, 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 2,478,661 | +0.69(+3.21%) |
Feb 14, 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 2,665,913 | -0.28(-1.29%) |
Feb 13, 2024 | 21.86 | 22.25 | 21.43 | 21.76 | 3,410,787 | -0.73(-3.25%) |
Feb 12, 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 2,697,853 | +0.38(+1.72%) |
Feb 09, 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 3,472,557 | +0.06(+0.27%) |
Feb 08, 2024 | 21.36 | 22.45 | 21.16 | 22.05 | 6,058,338 | +0.68(+3.18%) |
Feb 07, 2024 | 21.30 | 21.61 | 21.14 | 21.37 | 2,010,060 | +0.02(+0.09%) |
Feb 06, 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 2,611,217 | +0.11(+0.52%) |
Feb 05, 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 2,708,243 | -0.43(-1.98%) |
Feb 02, 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 4,618,180 | +0.02(+0.09%) |
Feb 01, 2024 | 21.91 | 22.07 | 21.62 | 21.65 | 4,330,004 | -0.15(-0.69%) |
Jan 31, 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 3,617,877 | -0.94(-4.13%) |
Jan 30, 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 2,224,801 | -0.42(-1.81%) |
Jan 29, 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 2,125,199 | -0.07(-0.30%) |
Jan 26, 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 3,787,211 | +0.04(+0.17%) |
Jan 25, 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 2,677,199 | +0.43(+1.89%) |
Jan 24, 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 2,663,832 | -0.34(-1.47%) |
Jan 23, 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 1,570,488 | -0.19(-0.82%) |
Jan 22, 2024 | 23.24 | 23.48 | 23.16 | 23.29 | 1,907,094 | +0.29(+1.26%) |
Jan 19, 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 1,791,304 | +0.19(+0.83%) |
Jan 18, 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 2,275,478 | +0.40(+1.78%) |
Jan 17, 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 3,164,450 | -1.18(-5.00%) |
Jan 16, 2024 | 23.83 | 24.01 | 23.36 | 23.59 | 1,632,019 | -0.60(-2.48%) |
Jan 12, 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 1,688,402 | +0.46(+1.94%) |
Jan 11, 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 1,513,102 | +0.45(+1.93%) |
Jan 10, 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 1,077,073 | +0.17(+0.74%) |
Jan 09, 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 1,879,286 | -0.12(-0.52%) |
Jan 08, 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 1,616,845 | +0.70(+3.11%) |
Jan 05, 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 2,497,262 | +0.26(+1.17%) |
Jan 04, 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 1,627,649 | -0.22(-0.98%) |
Jan 03, 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 1,718,360 | -0.34(-1.49%) |
Jan 02, 2024 | 22.70 | 23.06 | 22.64 | 22.83 | 1,622,116 | -0.04(-0.17%) |
Dec 29, 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 1,433,379 | -0.17(-0.74%) |
Dec 28, 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 1,228,690 | +0.19(+0.83%) |
Dec 27, 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 1,322,845 | -0.14(-0.61%) |
Dec 26, 2023 | 22.81 | 23.14 | 22.78 | 22.99 | 1,567,721 | +0.17(+0.74%) |
Dec 22, 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 2,146,000 | +0.22(+0.97%) |
Dec 21, 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 3,877,319 | +0.61(+2.77%) |
Dec 20, 2023 | 24.63 | 24.65 | 21.95 | 21.99 | 6,083,073 | -3.04(-12.15%) |
Dec 19, 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 2,569,232 | +0.45(+1.83%) |
Dec 18, 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 2,155,518 | -0.14(-0.57%) |
Dec 15, 2023 | 24.89 | 25.05 | 24.46 | 24.72 | 16,166,992 | -0.25(-1.00%) |
Dec 14, 2023 | 24.42 | 25.14 | 24.41 | 24.97 | 3,945,265 | +1.00(+4.17%) |
Dec 13, 2023 | 23.38 | 24.07 | 23.24 | 23.97 | 2,421,514 | +0.53(+2.26%) |
Dec 12, 2023 | 23.61 | 23.71 | 23.36 | 23.44 | 2,637,643 | -0.29(-1.22%) |
Dec 11, 2023 | 23.75 | 23.89 | 23.68 | 23.73 | 2,260,318 | -0.03(-0.13%) |
Dec 08, 2023 | 23.68 | 23.98 | 23.58 | 23.76 | 1,844,291 | +0.16(+0.68%) |
Dec 07, 2023 | 23.04 | 23.69 | 23.04 | 23.60 | 2,253,954 | +0.16(+0.68%) |
Dec 06, 2023 | 23.66 | 23.90 | 23.40 | 23.44 | 1,558,917 | -0.02(-0.09%) |
Dec 05, 2023 | 23.68 | 23.87 | 23.40 | 23.46 | 2,062,412 | -0.40(-1.68%) |
Dec 04, 2023 | 23.36 | 24.01 | 23.00 | 23.86 | 2,282,309 | +0.22(+0.93%) |