Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 3,441,508 | -0.01(-0.05%) |
Feb 28, 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 2,586,317 | +0.20(+0.92%) |
Feb 27, 2024 | 21.97 | 22.02 | 21.61 | 21.71 | 2,764,779 | -0.25(-1.14%) |
Feb 26, 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 2,255,069 | +0.43(+2.00%) |
Feb 23, 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 2,797,521 | +0.82(+3.96%) |
Feb 22, 2024 | 20.72 | 20.88 | 20.48 | 20.71 | 1,807,487 | -0.01(-0.05%) |
Feb 21, 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 1,977,712 | +0.09(+0.44%) |
Feb 20, 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 2,089,184 | +0.15(+0.73%) |
Feb 16, 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 2,415,313 | -0.11(-0.53%) |
Feb 15, 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 2,436,982 | +0.20(+0.98%) |
Feb 14, 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 2,114,038 | +0.16(+0.79%) |
Feb 13, 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 2,593,775 | -0.16(-0.78%) |
Feb 12, 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 3,517,520 | +0.17(+0.84%) |
Feb 09, 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 2,423,668 | +0.05(+0.25%) |
Feb 08, 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 3,078,818 | -0.01(-0.05%) |
Feb 07, 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 3,376,200 | -1.65(-7.56%) |
Feb 06, 2024 | 21.36 | 21.89 | 21.36 | 21.83 | 1,910,829 | +0.43(+2.01%) |
Feb 05, 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 1,182,440 | -0.09(-0.42%) |
Feb 02, 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 1,208,491 | -0.26(-1.20%) |
Feb 01, 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 1,472,352 | -0.01(-0.05%) |
Jan 31, 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 1,516,773 | -0.13(-0.59%) |
Jan 30, 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 2,816,890 | +0.00(+0.00%) |
Jan 29, 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 1,473,162 | -0.23(-1.04%) |
Jan 26, 2024 | 22.30 | 22.36 | 22.04 | 22.12 | 1,159,511 | +0.03(+0.14%) |
Jan 25, 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 3,017,588 | -0.02(-0.09%) |
Jan 24, 2024 | 22.61 | 22.70 | 22.05 | 22.11 | 2,892,461 | -0.50(-2.21%) |
Jan 23, 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 1,377,345 | -0.03(-0.13%) |
Jan 22, 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 2,701,251 | +0.16(+0.71%) |
Jan 19, 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 1,976,009 | +0.21(+0.94%) |
Jan 18, 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 1,649,768 | -0.27(-1.20%) |
Jan 17, 2024 | 22.49 | 22.70 | 22.22 | 22.54 | 1,706,484 | +0.00(+0.00%) |
Jan 16, 2024 | 22.60 | 22.63 | 22.30 | 22.54 | 1,505,771 | -0.16(-0.70%) |
Jan 12, 2024 | 22.59 | 22.96 | 22.52 | 22.70 | 1,641,257 | +0.29(+1.29%) |
Jan 11, 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 2,612,331 | -0.45(-1.97%) |
Jan 10, 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 3,050,229 | -0.41(-1.76%) |
Jan 09, 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 3,042,672 | +0.73(+3.24%) |
Jan 08, 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 5,821,987 | -0.70(-3.01%) |
Jan 05, 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 2,430,336 | -0.37(-1.57%) |
Jan 04, 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 2,217,088 | -0.13(-0.55%) |
Jan 03, 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 2,059,074 | -0.19(-0.79%) |
Jan 02, 2024 | 23.89 | 24.34 | 23.80 | 23.93 | 1,329,487 | -0.06(-0.25%) |
Dec 29, 2023 | 24.10 | 24.14 | 23.96 | 23.99 | 1,240,495 | -0.14(-0.58%) |
Dec 28, 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 1,427,867 | +0.08(+0.33%) |
Dec 27, 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 1,258,758 | +0.03(+0.12%) |
Dec 26, 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 2,559,098 | +0.08(+0.33%) |
Dec 22, 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 1,192,869 | +0.46(+1.96%) |
Dec 21, 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 1,547,858 | +0.26(+1.12%) |
Dec 20, 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 1,928,867 | -0.62(-2.60%) |
Dec 19, 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 3,443,506 | +0.50(+2.14%) |
Dec 18, 2023 | 23.50 | 23.52 | 23.30 | 23.34 | 1,667,989 | -0.07(-0.30%) |
Dec 15, 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 3,562,077 | +0.10(+0.43%) |
Dec 14, 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 2,696,075 | -0.28(-1.19%) |
Dec 13, 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 2,562,102 | +0.82(+3.60%) |
Dec 12, 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 2,155,173 | +0.72(+3.27%) |
Dec 11, 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 2,175,844 | +0.05(+0.23%) |
Dec 08, 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 1,426,362 | +0.01(+0.05%) |
Dec 07, 2023 | 21.91 | 22.07 | 21.72 | 21.99 | 1,534,497 | +0.06(+0.27%) |
Dec 06, 2023 | 21.91 | 22.06 | 21.61 | 21.93 | 1,903,608 | +0.06(+0.27%) |
Dec 05, 2023 | 22.33 | 22.41 | 21.86 | 21.87 | 2,075,210 | -0.56(-2.50%) |
Dec 04, 2023 | 21.84 | 22.44 | 21.81 | 22.43 | 2,032,287 | +0.49(+2.23%) |