Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.78 | 25.10 | 24.74 | 24.77 | 4,498,830 | +0.05(+0.20%) |
Feb 28, 2024 | 24.84 | 25.17 | 24.66 | 24.72 | 2,931,996 | -0.37(-1.47%) |
Feb 27, 2024 | 25.22 | 25.34 | 24.84 | 25.09 | 3,431,187 | +0.14(+0.56%) |
Feb 26, 2024 | 24.62 | 24.96 | 24.55 | 24.95 | 2,921,413 | +0.20(+0.81%) |
Feb 23, 2024 | 24.75 | 24.95 | 24.43 | 24.75 | 2,352,189 | -0.12(-0.48%) |
Feb 22, 2024 | 24.63 | 24.90 | 24.31 | 24.87 | 2,627,241 | +0.17(+0.69%) |
Feb 21, 2024 | 24.01 | 24.77 | 24.01 | 24.70 | 3,083,342 | +0.93(+3.93%) |
Feb 20, 2024 | 24.18 | 24.26 | 23.53 | 23.77 | 4,241,726 | -0.54(-2.21%) |
Feb 16, 2024 | 24.52 | 24.59 | 24.08 | 24.30 | 3,055,987 | -0.25(-1.01%) |
Feb 15, 2024 | 24.25 | 24.82 | 24.25 | 24.55 | 3,943,724 | -0.26(-1.04%) |
Feb 14, 2024 | 24.88 | 24.99 | 24.57 | 24.81 | 2,963,889 | +0.09(+0.36%) |
Feb 13, 2024 | 24.90 | 25.34 | 24.60 | 24.72 | 4,900,214 | -0.33(-1.31%) |
Feb 12, 2024 | 25.29 | 25.71 | 25.04 | 25.05 | 3,837,670 | -0.15(-0.59%) |
Feb 09, 2024 | 25.92 | 25.95 | 24.55 | 25.20 | 5,520,685 | -0.70(-2.69%) |
Feb 08, 2024 | 24.58 | 26.24 | 24.23 | 25.90 | 4,829,035 | +0.05(+0.19%) |
Feb 07, 2024 | 25.70 | 26.03 | 25.40 | 25.85 | 3,734,412 | +0.21(+0.82%) |
Feb 06, 2024 | 26.03 | 26.17 | 25.38 | 25.64 | 3,662,476 | -0.35(-1.34%) |
Feb 05, 2024 | 26.42 | 26.42 | 25.58 | 25.99 | 3,782,699 | -0.57(-2.14%) |
Feb 02, 2024 | 26.79 | 26.94 | 26.32 | 26.56 | 3,429,783 | -0.43(-1.59%) |
Feb 01, 2024 | 26.91 | 27.15 | 26.34 | 26.98 | 2,907,136 | +0.37(+1.39%) |
Jan 31, 2024 | 26.76 | 27.11 | 26.56 | 26.62 | 4,158,246 | -0.21(-0.78%) |
Jan 30, 2024 | 26.26 | 26.86 | 26.05 | 26.83 | 2,330,855 | +0.28(+1.05%) |
Jan 29, 2024 | 26.95 | 27.00 | 26.22 | 26.55 | 3,077,902 | -0.42(-1.55%) |
Jan 26, 2024 | 26.65 | 27.05 | 26.34 | 26.96 | 2,315,664 | +0.31(+1.16%) |
Jan 25, 2024 | 26.97 | 27.06 | 26.29 | 26.66 | 3,981,999 | -0.01(-0.04%) |
Jan 24, 2024 | 26.16 | 27.06 | 25.97 | 26.67 | 4,320,237 | +0.95(+3.68%) |
Jan 23, 2024 | 25.40 | 25.83 | 25.32 | 25.72 | 3,856,265 | +0.20(+0.78%) |
Jan 22, 2024 | 26.02 | 26.29 | 25.19 | 25.52 | 29,257,926 | -0.48(-1.84%) |
Jan 19, 2024 | 25.47 | 26.05 | 25.29 | 26.00 | 6,565,434 | +0.65(+2.56%) |
Jan 18, 2024 | 24.57 | 25.56 | 24.27 | 25.35 | 11,724,601 | +2.15(+9.28%) |
Jan 17, 2024 | 22.81 | 23.29 | 22.65 | 23.20 | 2,026,889 | +0.09(+0.39%) |
Jan 16, 2024 | 23.75 | 23.84 | 23.07 | 23.11 | 2,459,583 | -0.62(-2.60%) |
Jan 12, 2024 | 24.12 | 24.22 | 23.60 | 23.73 | 1,992,556 | -0.11(-0.46%) |
Jan 11, 2024 | 23.91 | 24.06 | 23.62 | 23.83 | 1,972,857 | +0.04(+0.17%) |
Jan 10, 2024 | 24.92 | 24.92 | 23.61 | 23.79 | 3,121,653 | -1.11(-4.44%) |
Jan 09, 2024 | 25.06 | 25.06 | 24.57 | 24.90 | 2,099,341 | -0.26(-1.03%) |
Jan 08, 2024 | 25.62 | 25.66 | 24.68 | 25.16 | 2,217,846 | -0.63(-2.44%) |
Jan 05, 2024 | 25.54 | 25.80 | 25.37 | 25.79 | 3,034,896 | +0.48(+1.89%) |
Jan 04, 2024 | 24.92 | 25.59 | 24.68 | 25.31 | 2,996,439 | +0.60(+2.42%) |
Jan 03, 2024 | 24.17 | 24.94 | 24.00 | 24.71 | 2,524,847 | +0.40(+1.64%) |
Jan 02, 2024 | 24.33 | 24.83 | 24.24 | 24.31 | 2,035,403 | +0.07(+0.29%) |
Dec 29, 2023 | 24.35 | 24.58 | 23.99 | 24.24 | 2,416,915 | -0.29(-1.18%) |
Dec 28, 2023 | 24.85 | 24.92 | 24.46 | 24.53 | 1,543,983 | -0.36(-1.44%) |
Dec 27, 2023 | 24.91 | 25.22 | 24.84 | 24.89 | 1,483,417 | -0.03(-0.12%) |
Dec 26, 2023 | 25.18 | 25.42 | 24.90 | 24.92 | 1,338,940 | -0.06(-0.24%) |
Dec 22, 2023 | 24.39 | 25.32 | 24.27 | 24.98 | 2,959,557 | +0.71(+2.92%) |
Dec 21, 2023 | 24.03 | 24.28 | 23.86 | 24.27 | 2,471,292 | +0.40(+1.67%) |
Dec 20, 2023 | 24.25 | 24.61 | 23.80 | 23.87 | 4,879,429 | -0.24(-0.99%) |
Dec 19, 2023 | 23.51 | 24.34 | 23.37 | 24.11 | 4,762,111 | +0.77(+3.29%) |
Dec 18, 2023 | 23.97 | 24.23 | 23.31 | 23.35 | 2,663,284 | -0.28(-1.18%) |
Dec 15, 2023 | 23.70 | 23.91 | 23.17 | 23.63 | 4,487,132 | +0.07(+0.30%) |
Dec 14, 2023 | 23.95 | 24.30 | 23.47 | 23.56 | 3,622,269 | +0.11(+0.47%) |
Dec 13, 2023 | 23.08 | 23.67 | 22.95 | 23.45 | 5,801,657 | +0.38(+1.64%) |
Dec 12, 2023 | 23.23 | 23.36 | 22.97 | 23.07 | 3,119,079 | -0.32(-1.36%) |
Dec 11, 2023 | 23.31 | 23.50 | 22.99 | 23.39 | 3,123,643 | -0.19(-0.80%) |
Dec 08, 2023 | 23.52 | 23.83 | 23.48 | 23.58 | 1,780,906 | +0.06(+0.25%) |
Dec 07, 2023 | 23.30 | 23.86 | 23.20 | 23.52 | 2,382,451 | +0.22(+0.94%) |
Dec 06, 2023 | 23.89 | 24.41 | 23.15 | 23.30 | 2,432,857 | -0.55(-2.30%) |
Dec 05, 2023 | 23.88 | 23.98 | 23.48 | 23.84 | 1,970,471 | -0.16(-0.66%) |
Dec 04, 2023 | 24.22 | 24.54 | 23.88 | 24.00 | 2,257,864 | -0.51(-2.07%) |