Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.24 | 20.31 | 19.87 | 19.93 | 1,800,858 | -0.17(-0.83%) |
Feb 28, 2024 | 20.09 | 20.34 | 20.00 | 20.10 | 945,157 | -0.05(-0.24%) |
Feb 27, 2024 | 20.04 | 20.18 | 19.91 | 20.15 | 1,042,722 | +0.28(+1.43%) |
Feb 26, 2024 | 20.01 | 20.11 | 19.73 | 19.87 | 1,221,663 | -0.24(-1.21%) |
Feb 23, 2024 | 20.03 | 20.38 | 19.97 | 20.11 | 1,004,351 | +0.12(+0.59%) |
Feb 22, 2024 | 19.71 | 20.07 | 19.56 | 19.99 | 1,158,679 | +0.11(+0.54%) |
Feb 21, 2024 | 19.98 | 20.03 | 19.69 | 19.89 | 1,482,207 | -0.09(-0.44%) |
Feb 20, 2024 | 19.24 | 20.00 | 19.14 | 19.97 | 1,718,924 | +0.64(+3.33%) |
Feb 16, 2024 | 19.33 | 19.63 | 19.23 | 19.33 | 1,629,116 | -0.26(-1.35%) |
Feb 15, 2024 | 19.39 | 19.72 | 19.33 | 19.59 | 1,247,209 | +0.24(+1.26%) |
Feb 14, 2024 | 19.51 | 19.67 | 19.16 | 19.35 | 1,425,801 | -0.09(-0.45%) |
Feb 13, 2024 | 19.66 | 19.93 | 19.20 | 19.44 | 2,420,060 | -0.96(-4.69%) |
Feb 12, 2024 | 20.16 | 20.55 | 19.81 | 20.39 | 2,672,788 | +0.42(+2.10%) |
Feb 09, 2024 | 21.48 | 21.77 | 19.90 | 19.97 | 5,400,173 | -2.75(-12.11%) |
Feb 08, 2024 | 22.71 | 22.78 | 22.58 | 22.73 | 1,513,620 | +0.13(+0.56%) |
Feb 07, 2024 | 22.74 | 22.89 | 22.38 | 22.60 | 1,008,370 | -0.04(-0.17%) |
Feb 06, 2024 | 22.30 | 22.70 | 22.17 | 22.64 | 775,916 | +0.26(+1.18%) |
Feb 05, 2024 | 22.36 | 22.49 | 22.21 | 22.37 | 1,080,490 | -0.29(-1.29%) |
Feb 02, 2024 | 22.48 | 22.87 | 22.24 | 22.67 | 1,379,826 | -0.16(-0.68%) |
Feb 01, 2024 | 22.76 | 22.98 | 22.43 | 22.82 | 1,351,481 | +0.17(+0.73%) |
Jan 31, 2024 | 23.15 | 23.18 | 22.57 | 22.66 | 2,316,830 | -0.44(-1.90%) |
Jan 30, 2024 | 23.50 | 23.64 | 23.01 | 23.10 | 2,540,047 | -0.56(-2.35%) |
Jan 29, 2024 | 23.52 | 23.72 | 23.23 | 23.65 | 1,106,277 | +0.13(+0.54%) |
Jan 26, 2024 | 23.51 | 23.58 | 23.32 | 23.53 | 917,351 | +0.21(+0.92%) |
Jan 25, 2024 | 22.79 | 23.34 | 22.74 | 23.31 | 1,353,713 | +0.63(+2.80%) |
Jan 24, 2024 | 23.03 | 23.14 | 22.52 | 22.68 | 983,521 | -0.23(-1.02%) |
Jan 23, 2024 | 22.67 | 23.07 | 22.46 | 22.91 | 1,541,127 | +0.45(+2.00%) |
Jan 22, 2024 | 22.40 | 22.71 | 22.26 | 22.46 | 2,149,913 | +0.16(+0.70%) |
Jan 19, 2024 | 22.72 | 22.83 | 22.25 | 22.31 | 1,946,411 | -0.44(-1.93%) |
Jan 18, 2024 | 22.90 | 23.08 | 22.59 | 22.75 | 1,779,361 | -0.10(-0.43%) |
Jan 17, 2024 | 22.50 | 22.87 | 22.37 | 22.84 | 1,419,738 | +0.12(+0.52%) |
Jan 16, 2024 | 24.65 | 24.69 | 22.18 | 22.73 | 3,188,152 | -2.11(-8.49%) |
Jan 12, 2024 | 25.20 | 25.31 | 24.68 | 24.83 | 727,868 | -0.17(-0.66%) |
Jan 11, 2024 | 25.21 | 25.39 | 24.90 | 25.00 | 1,028,806 | -0.41(-1.61%) |
Jan 10, 2024 | 25.15 | 25.45 | 25.06 | 25.41 | 803,239 | +0.35(+1.40%) |
Jan 09, 2024 | 24.99 | 25.14 | 24.89 | 25.06 | 729,407 | -0.13(-0.50%) |
Jan 08, 2024 | 24.99 | 25.29 | 24.99 | 25.19 | 1,224,441 | +0.20(+0.78%) |
Jan 05, 2024 | 24.59 | 25.32 | 24.59 | 24.99 | 1,821,769 | +0.30(+1.23%) |
Jan 04, 2024 | 24.82 | 24.82 | 24.51 | 24.69 | 1,083,392 | -0.06(-0.24%) |
Jan 03, 2024 | 25.40 | 25.75 | 24.73 | 24.75 | 983,152 | -1.03(-4.01%) |
Jan 02, 2024 | 25.55 | 26.20 | 25.43 | 25.78 | 1,161,180 | +0.23(+0.92%) |
Dec 29, 2023 | 25.53 | 25.71 | 25.38 | 25.55 | 926,235 | -0.11(-0.42%) |
Dec 28, 2023 | 25.64 | 25.81 | 25.62 | 25.65 | 774,985 | -0.07(-0.27%) |
Dec 27, 2023 | 25.88 | 25.91 | 25.65 | 25.72 | 931,115 | -0.16(-0.60%) |
Dec 26, 2023 | 25.98 | 26.05 | 25.86 | 25.88 | 643,269 | -0.10(-0.38%) |
Dec 22, 2023 | 26.04 | 26.27 | 25.86 | 25.98 | 597,515 | -0.06(-0.22%) |
Dec 21, 2023 | 25.99 | 26.17 | 25.72 | 26.04 | 760,150 | +0.35(+1.37%) |
Dec 20, 2023 | 26.03 | 26.37 | 25.67 | 25.68 | 959,562 | -0.38(-1.46%) |
Dec 19, 2023 | 25.72 | 26.06 | 25.71 | 26.06 | 1,425,896 | +0.54(+2.10%) |
Dec 18, 2023 | 25.71 | 25.83 | 25.31 | 25.53 | 1,443,826 | -0.20(-0.76%) |
Dec 15, 2023 | 26.47 | 26.47 | 25.71 | 25.72 | 3,594,432 | -0.68(-2.59%) |
Dec 14, 2023 | 26.32 | 26.92 | 26.32 | 26.41 | 2,262,974 | +0.65(+2.54%) |
Dec 13, 2023 | 25.14 | 25.97 | 24.62 | 25.75 | 2,383,374 | +0.62(+2.48%) |
Dec 12, 2023 | 25.33 | 25.65 | 25.07 | 25.13 | 1,705,588 | -0.16(-0.64%) |
Dec 11, 2023 | 25.05 | 25.33 | 25.05 | 25.29 | 1,237,359 | +0.18(+0.73%) |
Dec 08, 2023 | 25.09 | 25.33 | 25.02 | 25.11 | 1,476,420 | +0.10(+0.38%) |
Dec 07, 2023 | 24.80 | 25.31 | 24.52 | 25.01 | 2,282,787 | +0.18(+0.73%) |
Dec 06, 2023 | 23.55 | 24.89 | 23.49 | 24.83 | 3,300,049 | +1.49(+6.37%) |
Dec 05, 2023 | 23.11 | 23.37 | 22.94 | 23.34 | 1,186,393 | +0.08(+0.33%) |
Dec 04, 2023 | 22.88 | 23.44 | 22.80 | 23.27 | 1,209,514 | +0.34(+1.46%) |