Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.76 | 24.08 | 23.55 | 23.99 | 2,160,351 | +0.68(+2.90%) |
Feb 28, 2024 | 22.91 | 23.81 | 22.91 | 23.32 | 1,205,059 | +0.13(+0.55%) |
Feb 27, 2024 | 23.20 | 23.47 | 22.93 | 23.19 | 1,006,755 | +0.28(+1.24%) |
Feb 26, 2024 | 23.12 | 23.25 | 22.70 | 22.91 | 972,500 | -0.32(-1.39%) |
Feb 23, 2024 | 23.48 | 23.63 | 23.19 | 23.23 | 1,101,606 | -0.15(-0.63%) |
Feb 22, 2024 | 23.40 | 23.55 | 22.98 | 23.38 | 1,291,658 | +0.00(+0.00%) |
Feb 21, 2024 | 23.18 | 23.60 | 23.06 | 23.38 | 1,696,969 | +0.09(+0.38%) |
Feb 20, 2024 | 22.78 | 23.29 | 22.69 | 23.29 | 1,464,876 | +0.08(+0.34%) |
Feb 16, 2024 | 22.43 | 23.56 | 22.18 | 23.21 | 1,894,794 | +0.36(+1.59%) |
Feb 15, 2024 | 22.12 | 22.97 | 22.06 | 22.85 | 1,801,219 | +0.98(+4.48%) |
Feb 14, 2024 | 22.24 | 22.45 | 21.82 | 21.87 | 2,403,529 | -0.12(-0.52%) |
Feb 13, 2024 | 22.54 | 22.60 | 21.73 | 21.98 | 2,089,337 | -1.65(-6.99%) |
Feb 12, 2024 | 23.02 | 23.86 | 23.02 | 23.63 | 2,221,239 | +0.72(+3.14%) |
Feb 09, 2024 | 23.16 | 23.22 | 22.75 | 22.91 | 2,268,875 | -0.21(-0.91%) |
Feb 08, 2024 | 21.69 | 23.29 | 21.64 | 23.12 | 3,274,878 | +1.37(+6.32%) |
Feb 07, 2024 | 20.90 | 21.79 | 20.73 | 21.75 | 2,589,309 | +0.96(+4.62%) |
Feb 06, 2024 | 20.88 | 21.17 | 20.62 | 20.79 | 2,559,718 | -0.10(-0.46%) |
Feb 05, 2024 | 20.97 | 21.18 | 20.69 | 20.89 | 1,683,589 | -0.47(-2.20%) |
Feb 02, 2024 | 21.30 | 21.60 | 21.00 | 21.36 | 1,528,209 | -0.41(-1.90%) |
Feb 01, 2024 | 22.05 | 22.17 | 21.05 | 21.77 | 2,993,486 | -0.30(-1.35%) |
Jan 31, 2024 | 22.54 | 22.85 | 21.81 | 22.07 | 3,327,421 | -0.41(-1.84%) |
Jan 30, 2024 | 22.20 | 22.60 | 22.10 | 22.48 | 2,564,991 | +0.18(+0.82%) |
Jan 29, 2024 | 21.85 | 22.35 | 21.79 | 22.30 | 1,203,130 | +0.45(+2.07%) |
Jan 26, 2024 | 21.67 | 21.91 | 21.65 | 21.85 | 1,009,832 | +0.20(+0.93%) |
Jan 25, 2024 | 21.83 | 21.94 | 21.44 | 21.65 | 1,222,406 | +0.27(+1.26%) |
Jan 24, 2024 | 21.91 | 21.94 | 21.28 | 21.38 | 1,717,022 | -0.11(-0.49%) |
Jan 23, 2024 | 22.42 | 22.57 | 21.25 | 21.48 | 1,625,911 | -0.65(-2.95%) |
Jan 22, 2024 | 22.06 | 22.32 | 21.97 | 22.14 | 1,884,318 | +0.27(+1.23%) |
Jan 19, 2024 | 21.04 | 21.87 | 20.84 | 21.87 | 1,407,017 | +0.93(+4.45%) |
Jan 18, 2024 | 21.10 | 21.24 | 20.65 | 20.93 | 1,350,449 | -0.05(-0.23%) |
Jan 17, 2024 | 21.17 | 21.36 | 20.53 | 20.98 | 956,687 | -0.72(-3.32%) |
Jan 16, 2024 | 21.96 | 22.07 | 21.60 | 21.70 | 1,254,541 | -0.61(-2.71%) |
Jan 12, 2024 | 22.43 | 22.66 | 22.16 | 22.31 | 682,924 | +0.20(+0.91%) |
Jan 11, 2024 | 22.36 | 22.47 | 21.85 | 22.11 | 870,852 | -0.44(-1.96%) |
Jan 10, 2024 | 22.20 | 22.71 | 22.19 | 22.55 | 1,024,116 | +0.37(+1.69%) |
Jan 09, 2024 | 22.19 | 22.38 | 21.99 | 22.17 | 1,054,593 | -0.33(-1.45%) |
Jan 08, 2024 | 22.03 | 22.57 | 21.93 | 22.50 | 1,000,236 | +0.37(+1.65%) |
Jan 05, 2024 | 21.60 | 22.53 | 21.45 | 22.14 | 2,496,692 | +0.26(+1.19%) |
Jan 04, 2024 | 21.61 | 22.14 | 21.33 | 21.88 | 1,265,268 | +0.29(+1.34%) |
Jan 03, 2024 | 21.92 | 22.02 | 21.28 | 21.59 | 1,103,668 | -0.82(-3.64%) |
Jan 02, 2024 | 22.04 | 22.71 | 21.98 | 22.40 | 1,148,960 | +0.35(+1.57%) |
Dec 29, 2023 | 22.41 | 22.49 | 22.04 | 22.06 | 871,947 | -0.49(-2.17%) |
Dec 28, 2023 | 21.99 | 22.56 | 21.99 | 22.55 | 837,008 | +0.30(+1.34%) |
Dec 27, 2023 | 22.27 | 22.42 | 22.12 | 22.25 | 889,895 | -0.07(-0.30%) |
Dec 26, 2023 | 21.94 | 22.48 | 21.81 | 22.32 | 604,091 | +0.47(+2.15%) |
Dec 22, 2023 | 22.15 | 22.46 | 21.71 | 21.85 | 725,875 | -0.10(-0.44%) |
Dec 21, 2023 | 22.10 | 22.41 | 21.66 | 21.94 | 980,066 | -0.13(-0.61%) |
Dec 20, 2023 | 22.20 | 22.92 | 22.07 | 22.08 | 1,168,153 | -0.13(-0.61%) |
Dec 19, 2023 | 22.42 | 22.53 | 22.19 | 22.21 | 1,170,551 | +0.02(+0.09%) |
Dec 18, 2023 | 22.94 | 22.94 | 22.16 | 22.19 | 1,300,939 | -0.65(-2.86%) |
Dec 15, 2023 | 23.16 | 23.41 | 22.55 | 22.85 | 3,054,974 | -0.40(-1.74%) |
Dec 14, 2023 | 22.34 | 23.44 | 22.34 | 23.25 | 2,190,073 | +1.82(+8.47%) |
Dec 13, 2023 | 20.18 | 21.60 | 20.01 | 21.43 | 1,753,916 | +1.20(+5.94%) |
Dec 12, 2023 | 20.42 | 20.42 | 20.12 | 20.23 | 868,650 | -0.21(-1.03%) |
Dec 11, 2023 | 20.61 | 20.77 | 20.44 | 20.44 | 1,449,834 | -0.23(-1.12%) |
Dec 08, 2023 | 20.22 | 20.69 | 20.12 | 20.68 | 1,697,671 | +0.27(+1.32%) |
Dec 07, 2023 | 19.92 | 20.48 | 19.91 | 20.41 | 1,403,059 | +0.50(+2.51%) |
Dec 06, 2023 | 19.95 | 20.42 | 19.73 | 19.91 | 2,169,875 | +0.24(+1.22%) |
Dec 05, 2023 | 19.93 | 20.01 | 19.45 | 19.67 | 1,106,890 | -0.41(-2.06%) |
Dec 04, 2023 | 19.48 | 20.10 | 19.45 | 20.08 | 1,193,920 | +0.40(+2.05%) |