Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.28 | 32.30 | 32.17 | 32.19 | 7,914,259 | -0.08(-0.25%) |
Feb 28, 2024 | 32.32 | 32.33 | 32.26 | 32.27 | 3,487,122 | -0.05(-0.15%) |
Feb 27, 2024 | 32.26 | 32.33 | 32.24 | 32.32 | 2,840,288 | +0.04(+0.12%) |
Feb 26, 2024 | 32.23 | 32.31 | 32.21 | 32.28 | 3,262,037 | +0.05(+0.16%) |
Feb 23, 2024 | 32.19 | 32.26 | 32.18 | 32.23 | 2,902,267 | +0.06(+0.19%) |
Feb 22, 2024 | 32.19 | 32.23 | 32.15 | 32.17 | 3,418,427 | -0.02(-0.06%) |
Feb 21, 2024 | 32.16 | 32.20 | 32.16 | 32.19 | 3,328,693 | -0.01(-0.03%) |
Feb 20, 2024 | 32.14 | 32.20 | 32.14 | 32.20 | 2,100,267 | +0.02(+0.06%) |
Feb 16, 2024 | 32.18 | 32.19 | 32.12 | 32.18 | 4,461,472 | -0.02(-0.06%) |
Feb 15, 2024 | 32.20 | 32.21 | 32.14 | 32.20 | 6,057,639 | +0.02(+0.06%) |
Feb 14, 2024 | 32.15 | 32.18 | 32.09 | 32.18 | 10,028,453 | +0.06(+0.19%) |
Feb 13, 2024 | 32.12 | 32.21 | 32.09 | 32.12 | 27,765,634 | -0.09(-0.28%) |
Feb 12, 2024 | 31.93 | 32.24 | 31.92 | 32.21 | 70,872,288 | +6.52(+25.38%) |
Feb 09, 2024 | 25.14 | 26.35 | 25.14 | 25.69 | 1,403,831 | +0.73(+2.92%) |
Feb 08, 2024 | 24.07 | 25.72 | 24.02 | 24.96 | 2,049,137 | +0.96(+4.00%) |
Feb 07, 2024 | 24.26 | 24.43 | 23.79 | 24.00 | 781,182 | -0.25(-1.03%) |
Feb 06, 2024 | 23.74 | 24.46 | 23.24 | 24.25 | 937,476 | +0.39(+1.63%) |
Feb 05, 2024 | 23.54 | 24.18 | 23.38 | 23.86 | 735,427 | +0.04(+0.17%) |
Feb 02, 2024 | 24.02 | 24.45 | 23.51 | 23.82 | 711,747 | -0.57(-2.34%) |
Feb 01, 2024 | 23.69 | 24.61 | 23.22 | 24.39 | 1,265,536 | +0.88(+3.74%) |
Jan 31, 2024 | 23.76 | 25.59 | 23.26 | 23.51 | 1,555,567 | -0.14(-0.59%) |
Jan 30, 2024 | 23.64 | 23.77 | 23.17 | 23.65 | 881,278 | -0.09(-0.38%) |
Jan 29, 2024 | 22.95 | 23.82 | 22.89 | 23.74 | 936,389 | +0.71(+3.08%) |
Jan 26, 2024 | 22.61 | 23.28 | 22.11 | 23.03 | 1,525,942 | +0.57(+2.54%) |
Jan 25, 2024 | 23.20 | 23.54 | 22.42 | 22.46 | 1,872,957 | -0.39(-1.71%) |
Jan 24, 2024 | 23.52 | 23.57 | 22.68 | 22.85 | 1,148,307 | -0.45(-1.93%) |
Jan 23, 2024 | 24.00 | 24.35 | 23.05 | 23.30 | 1,076,573 | -0.69(-2.88%) |
Jan 22, 2024 | 24.74 | 25.37 | 22.91 | 23.99 | 1,711,110 | -0.51(-2.08%) |
Jan 19, 2024 | 24.18 | 24.86 | 23.43 | 24.50 | 1,256,160 | +0.73(+3.07%) |
Jan 18, 2024 | 24.01 | 24.13 | 23.18 | 23.77 | 924,436 | -0.24(-1.00%) |
Jan 17, 2024 | 23.73 | 24.05 | 23.45 | 24.01 | 906,095 | -0.22(-0.91%) |
Jan 16, 2024 | 23.58 | 24.25 | 23.46 | 24.23 | 1,537,357 | +0.47(+1.98%) |
Jan 12, 2024 | 24.16 | 24.33 | 23.50 | 23.76 | 854,649 | -0.19(-0.79%) |
Jan 11, 2024 | 23.20 | 24.21 | 22.88 | 23.95 | 1,589,777 | +0.59(+2.53%) |
Jan 10, 2024 | 24.50 | 24.60 | 23.21 | 23.36 | 1,193,657 | -1.09(-4.46%) |
Jan 09, 2024 | 23.61 | 24.64 | 23.17 | 24.45 | 1,388,966 | +0.89(+3.78%) |
Jan 08, 2024 | 23.01 | 23.74 | 22.60 | 23.56 | 918,127 | +0.54(+2.35%) |
Jan 05, 2024 | 22.81 | 23.11 | 22.29 | 23.02 | 1,087,491 | +0.03(+0.13%) |
Jan 04, 2024 | 23.14 | 23.63 | 22.83 | 22.99 | 1,074,339 | +0.01(+0.04%) |
Jan 03, 2024 | 23.82 | 24.30 | 22.89 | 22.98 | 2,035,544 | -0.73(-3.08%) |
Jan 02, 2024 | 23.45 | 23.87 | 23.07 | 23.71 | 1,282,834 | +0.09(+0.38%) |
Dec 29, 2023 | 24.09 | 24.36 | 23.45 | 23.62 | 1,867,970 | -0.37(-1.54%) |
Dec 28, 2023 | 24.47 | 25.33 | 23.71 | 23.99 | 2,407,337 | -0.48(-1.96%) |
Dec 27, 2023 | 23.70 | 24.47 | 23.55 | 24.47 | 1,288,722 | +0.92(+3.91%) |
Dec 26, 2023 | 23.20 | 23.58 | 22.83 | 23.55 | 764,087 | +0.46(+1.99%) |
Dec 22, 2023 | 22.28 | 23.49 | 22.22 | 23.09 | 1,431,847 | +0.87(+3.92%) |
Dec 21, 2023 | 22.53 | 22.61 | 21.86 | 22.22 | 599,871 | +0.04(+0.18%) |
Dec 20, 2023 | 22.52 | 22.75 | 22.07 | 22.18 | 1,980,999 | -0.45(-1.99%) |
Dec 19, 2023 | 22.96 | 23.25 | 22.47 | 22.63 | 1,360,138 | +0.00(+0.00%) |
Dec 18, 2023 | 21.65 | 22.86 | 20.93 | 22.63 | 1,691,491 | +0.60(+2.72%) |
Dec 15, 2023 | 21.74 | 22.37 | 21.65 | 22.03 | 5,458,330 | +0.39(+1.80%) |
Dec 14, 2023 | 21.83 | 21.88 | 19.86 | 21.64 | 4,393,801 | +0.27(+1.26%) |
Dec 13, 2023 | 21.11 | 21.42 | 20.50 | 21.37 | 2,359,838 | +0.20(+0.94%) |
Dec 12, 2023 | 20.55 | 21.25 | 20.00 | 21.17 | 1,327,402 | +0.63(+3.07%) |
Dec 11, 2023 | 20.81 | 20.82 | 19.77 | 20.54 | 2,179,680 | -0.34(-1.63%) |
Dec 08, 2023 | 21.62 | 21.88 | 20.71 | 20.88 | 2,041,326 | -0.89(-4.09%) |
Dec 07, 2023 | 20.88 | 21.92 | 20.61 | 21.77 | 2,250,226 | +0.91(+4.36%) |
Dec 06, 2023 | 20.70 | 20.87 | 20.22 | 20.86 | 1,145,312 | +0.44(+2.15%) |
Dec 05, 2023 | 20.22 | 21.06 | 20.12 | 20.42 | 1,745,630 | +0.06(+0.29%) |
Dec 04, 2023 | 19.50 | 20.70 | 19.44 | 20.36 | 2,750,067 | +0.65(+3.30%) |