Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.85 | 27.42 | 26.66 | 26.82 | 2,379,511 | +0.01(+0.04%) |
Feb 28, 2024 | 27.02 | 27.13 | 26.63 | 26.81 | 1,766,546 | -0.40(-1.47%) |
Feb 27, 2024 | 27.28 | 27.43 | 26.97 | 27.21 | 1,948,778 | +0.15(+0.55%) |
Feb 26, 2024 | 27.21 | 27.77 | 27.07 | 27.06 | 2,486,625 | -0.26(-0.95%) |
Feb 23, 2024 | 26.89 | 27.41 | 26.63 | 27.32 | 1,925,375 | +0.32(+1.19%) |
Feb 22, 2024 | 26.40 | 27.16 | 26.26 | 27.00 | 2,087,036 | +0.48(+1.81%) |
Feb 21, 2024 | 26.54 | 26.98 | 26.48 | 26.52 | 2,241,764 | -0.40(-1.49%) |
Feb 20, 2024 | 26.34 | 27.36 | 26.27 | 26.92 | 3,039,313 | +0.17(+0.64%) |
Feb 16, 2024 | 26.95 | 27.49 | 26.41 | 26.75 | 5,385,626 | -0.91(-3.29%) |
Feb 15, 2024 | 27.00 | 28.20 | 26.11 | 27.66 | 8,236,119 | +2.34(+9.24%) |
Feb 14, 2024 | 25.60 | 25.69 | 25.08 | 25.32 | 5,340,515 | -0.14(-0.55%) |
Feb 13, 2024 | 24.86 | 26.67 | 24.61 | 25.46 | 11,402,441 | +3.09(+13.81%) |
Feb 12, 2024 | 21.87 | 22.85 | 21.84 | 22.37 | 3,334,166 | +0.66(+3.04%) |
Feb 09, 2024 | 22.03 | 22.13 | 21.31 | 21.71 | 3,484,343 | -0.84(-3.73%) |
Feb 08, 2024 | 21.70 | 22.59 | 21.70 | 22.55 | 2,482,925 | +0.87(+4.01%) |
Feb 07, 2024 | 21.65 | 21.96 | 21.34 | 21.68 | 1,315,895 | +0.14(+0.65%) |
Feb 06, 2024 | 21.72 | 21.79 | 21.25 | 21.54 | 1,986,723 | -0.19(-0.87%) |
Feb 05, 2024 | 21.74 | 21.84 | 21.40 | 21.73 | 1,607,039 | -0.12(-0.55%) |
Feb 02, 2024 | 21.95 | 22.04 | 21.66 | 21.85 | 1,671,864 | -0.13(-0.59%) |
Feb 01, 2024 | 21.71 | 22.03 | 21.42 | 21.98 | 1,573,777 | +0.38(+1.76%) |
Jan 31, 2024 | 21.87 | 22.35 | 21.54 | 21.60 | 1,775,603 | -0.46(-2.09%) |
Jan 30, 2024 | 22.10 | 22.46 | 21.96 | 22.06 | 1,846,685 | -0.08(-0.36%) |
Jan 29, 2024 | 21.82 | 22.22 | 21.64 | 22.14 | 1,680,049 | +0.43(+1.98%) |
Jan 26, 2024 | 21.65 | 21.95 | 21.60 | 21.71 | 1,831,142 | +0.15(+0.70%) |
Jan 25, 2024 | 21.41 | 21.77 | 21.24 | 21.56 | 1,747,332 | +0.37(+1.75%) |
Jan 24, 2024 | 21.54 | 21.59 | 21.16 | 21.19 | 1,198,706 | -0.15(-0.70%) |
Jan 23, 2024 | 21.50 | 21.95 | 21.32 | 21.34 | 4,858,755 | +0.20(+0.95%) |
Jan 22, 2024 | 21.31 | 21.54 | 21.07 | 21.14 | 2,559,492 | +0.10(+0.48%) |
Jan 19, 2024 | 20.50 | 21.06 | 20.18 | 21.04 | 2,800,375 | +0.77(+3.80%) |
Jan 18, 2024 | 20.10 | 20.50 | 19.89 | 20.27 | 1,956,195 | +0.39(+1.96%) |
Jan 17, 2024 | 19.22 | 19.89 | 19.15 | 19.88 | 3,004,049 | +0.37(+1.90%) |
Jan 16, 2024 | 19.29 | 19.59 | 19.16 | 19.51 | 1,735,920 | -0.04(-0.20%) |
Jan 12, 2024 | 19.89 | 20.03 | 19.52 | 19.55 | 1,863,507 | -0.29(-1.46%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.59 | 19.84 | 2,662,365 | -0.46(-2.27%) |
Jan 10, 2024 | 19.79 | 20.78 | 19.79 | 20.30 | 2,177,040 | +0.35(+1.75%) |
Jan 09, 2024 | 20.91 | 21.02 | 19.84 | 19.95 | 2,959,873 | -1.41(-6.60%) |
Jan 08, 2024 | 20.95 | 21.40 | 20.66 | 21.36 | 2,557,959 | +0.38(+1.81%) |
Jan 05, 2024 | 20.98 | 21.57 | 20.85 | 20.98 | 1,817,714 | -0.16(-0.76%) |
Jan 04, 2024 | 20.31 | 21.19 | 20.12 | 21.14 | 2,705,123 | +0.73(+3.58%) |
Jan 03, 2024 | 20.83 | 20.89 | 20.38 | 20.41 | 2,140,716 | -0.65(-3.09%) |
Jan 02, 2024 | 21.26 | 21.44 | 20.83 | 21.06 | 2,200,151 | -0.47(-2.18%) |
Dec 29, 2023 | 21.45 | 22.08 | 21.41 | 21.53 | 2,652,993 | +0.20(+0.94%) |
Dec 28, 2023 | 21.33 | 21.43 | 21.15 | 21.33 | 1,592,321 | -0.02(-0.09%) |
Dec 27, 2023 | 21.50 | 21.73 | 21.05 | 21.35 | 2,724,315 | -0.12(-0.56%) |
Dec 26, 2023 | 21.25 | 21.75 | 21.01 | 21.47 | 2,165,275 | +0.15(+0.70%) |
Dec 22, 2023 | 21.40 | 21.45 | 21.04 | 21.32 | 2,809,031 | -0.12(-0.56%) |
Dec 21, 2023 | 21.63 | 21.68 | 21.03 | 21.44 | 4,958,826 | +0.26(+1.23%) |
Dec 20, 2023 | 21.50 | 21.99 | 21.11 | 21.18 | 4,411,283 | -0.40(-1.85%) |
Dec 19, 2023 | 20.10 | 21.59 | 20.05 | 21.58 | 7,208,288 | +1.65(+8.28%) |
Dec 18, 2023 | 19.34 | 19.97 | 19.22 | 19.93 | 3,707,144 | +0.65(+3.37%) |
Dec 15, 2023 | 19.43 | 19.51 | 18.89 | 19.28 | 12,109,681 | +0.03(+0.16%) |
Dec 14, 2023 | 19.13 | 19.65 | 18.73 | 19.25 | 4,923,329 | +1.18(+6.53%) |
Dec 13, 2023 | 18.07 | 18.11 | 17.46 | 18.07 | 3,078,904 | -0.06(-0.33%) |
Dec 12, 2023 | 18.27 | 18.36 | 17.79 | 18.13 | 2,974,724 | -0.27(-1.47%) |
Dec 11, 2023 | 17.89 | 18.50 | 17.86 | 18.40 | 2,768,679 | +0.49(+2.74%) |
Dec 08, 2023 | 17.78 | 18.13 | 17.76 | 17.91 | 1,948,695 | +0.06(+0.34%) |
Dec 07, 2023 | 17.67 | 17.94 | 17.63 | 17.85 | 1,612,437 | +0.20(+1.13%) |
Dec 06, 2023 | 17.95 | 18.16 | 17.61 | 17.65 | 2,057,078 | -0.12(-0.68%) |
Dec 05, 2023 | 18.04 | 18.22 | 17.59 | 17.77 | 2,090,515 | -0.34(-1.88%) |
Dec 04, 2023 | 18.05 | 18.43 | 17.91 | 18.11 | 2,128,141 | +0.01(+0.06%) |