Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.92 | 24.00 | 23.80 | 23.92 | 1,697,820 | +0.21(+0.89%) |
Feb 28, 2024 | 23.66 | 23.73 | 23.65 | 23.71 | 1,473,625 | -0.28(-1.17%) |
Feb 27, 2024 | 23.95 | 24.01 | 23.92 | 23.99 | 1,924,131 | +0.16(+0.67%) |
Feb 26, 2024 | 23.89 | 23.91 | 23.75 | 23.83 | 1,443,297 | -0.08(-0.33%) |
Feb 23, 2024 | 23.94 | 23.97 | 23.87 | 23.91 | 1,138,644 | +0.05(+0.21%) |
Feb 22, 2024 | 23.75 | 23.88 | 23.71 | 23.86 | 1,695,802 | +0.23(+0.97%) |
Feb 21, 2024 | 23.67 | 23.69 | 23.52 | 23.63 | 1,888,763 | -0.12(-0.51%) |
Feb 20, 2024 | 23.89 | 23.91 | 23.68 | 23.75 | 2,050,154 | +0.02(+0.08%) |
Feb 16, 2024 | 23.64 | 23.86 | 23.61 | 23.73 | 1,937,789 | -0.02(-0.08%) |
Feb 15, 2024 | 23.54 | 23.76 | 23.54 | 23.75 | 2,380,833 | +0.38(+1.63%) |
Feb 14, 2024 | 23.23 | 23.37 | 23.20 | 23.37 | 4,489,708 | +0.39(+1.70%) |
Feb 13, 2024 | 23.13 | 23.14 | 22.81 | 22.98 | 3,438,631 | -0.65(-2.75%) |
Feb 12, 2024 | 23.53 | 23.72 | 23.53 | 23.63 | 1,541,102 | -0.02(-0.08%) |
Feb 09, 2024 | 23.58 | 23.66 | 23.48 | 23.65 | 1,832,061 | +0.13(+0.55%) |
Feb 08, 2024 | 23.51 | 23.53 | 23.41 | 23.52 | 1,840,058 | -0.03(-0.13%) |
Feb 07, 2024 | 23.55 | 23.59 | 23.48 | 23.55 | 2,331,714 | -0.08(-0.34%) |
Feb 06, 2024 | 23.40 | 23.63 | 23.37 | 23.63 | 3,063,561 | +0.27(+1.16%) |
Feb 05, 2024 | 23.41 | 23.41 | 23.21 | 23.36 | 2,693,455 | -0.24(-1.02%) |
Feb 02, 2024 | 23.67 | 23.68 | 23.48 | 23.60 | 3,064,011 | -0.14(-0.59%) |
Feb 01, 2024 | 23.48 | 23.75 | 23.45 | 23.74 | 3,476,573 | +0.12(+0.51%) |
Jan 31, 2024 | 23.98 | 24.05 | 23.59 | 23.62 | 4,753,473 | -0.18(-0.76%) |
Jan 30, 2024 | 23.71 | 23.81 | 23.60 | 23.80 | 2,710,863 | -0.06(-0.25%) |
Jan 29, 2024 | 23.71 | 23.89 | 23.64 | 23.86 | 2,446,516 | +0.17(+0.72%) |
Jan 26, 2024 | 23.72 | 23.78 | 23.63 | 23.69 | 2,636,069 | +0.05(+0.21%) |
Jan 25, 2024 | 23.70 | 23.70 | 23.52 | 23.64 | 3,364,262 | +0.14(+0.60%) |
Jan 24, 2024 | 23.80 | 23.80 | 23.49 | 23.50 | 4,093,734 | +0.02(+0.09%) |
Jan 23, 2024 | 23.45 | 23.52 | 23.34 | 23.48 | 2,306,602 | +0.20(+0.86%) |
Jan 22, 2024 | 23.30 | 23.42 | 23.22 | 23.28 | 2,335,625 | +0.00(+0.00%) |
Jan 19, 2024 | 23.17 | 23.28 | 23.05 | 23.28 | 4,500,469 | +0.22(+0.95%) |
Jan 18, 2024 | 22.94 | 23.07 | 22.89 | 23.06 | 3,267,620 | +0.21(+0.92%) |
Jan 17, 2024 | 22.79 | 22.86 | 22.70 | 22.85 | 6,857,477 | -0.25(-1.08%) |
Jan 16, 2024 | 23.21 | 23.25 | 23.02 | 23.10 | 4,221,933 | -0.61(-2.57%) |
Jan 12, 2024 | 23.89 | 23.95 | 23.66 | 23.71 | 4,257,257 | +0.05(+0.21%) |
Jan 11, 2024 | 23.70 | 23.73 | 23.36 | 23.66 | 2,986,302 | -0.02(-0.08%) |
Jan 10, 2024 | 23.66 | 23.73 | 23.64 | 23.68 | 1,984,799 | -0.04(-0.17%) |
Jan 09, 2024 | 23.75 | 23.79 | 23.68 | 23.72 | 1,937,165 | -0.25(-1.04%) |
Jan 08, 2024 | 23.68 | 23.98 | 23.66 | 23.97 | 1,684,560 | +0.17(+0.71%) |
Jan 05, 2024 | 23.72 | 24.05 | 23.69 | 23.80 | 2,114,178 | -0.02(-0.08%) |
Jan 04, 2024 | 23.79 | 23.95 | 23.78 | 23.82 | 2,255,955 | -0.08(-0.33%) |
Jan 03, 2024 | 23.83 | 24.00 | 23.74 | 23.90 | 2,369,100 | -0.25(-1.04%) |
Jan 02, 2024 | 24.27 | 24.34 | 24.14 | 24.15 | 3,100,234 | -0.19(-0.78%) |
Dec 29, 2023 | 24.36 | 24.47 | 24.24 | 24.34 | 2,594,061 | -0.15(-0.61%) |
Dec 28, 2023 | 24.49 | 24.67 | 24.48 | 24.49 | 1,498,688 | -0.07(-0.29%) |
Dec 27, 2023 | 24.44 | 24.57 | 24.42 | 24.56 | 1,996,359 | +0.12(+0.49%) |
Dec 26, 2023 | 24.29 | 24.44 | 24.21 | 24.44 | 2,216,017 | +0.20(+0.83%) |
Dec 22, 2023 | 24.29 | 24.32 | 24.18 | 24.24 | 2,369,878 | +0.06(+0.25%) |
Dec 21, 2023 | 24.06 | 24.19 | 23.96 | 24.18 | 2,540,714 | +0.48(+2.03%) |
Dec 20, 2023 | 24.09 | 24.16 | 23.70 | 23.70 | 2,448,551 | -0.33(-1.38%) |
Dec 19, 2023 | 23.93 | 24.08 | 23.91 | 24.03 | 2,991,586 | +0.51(+2.17%) |
Dec 18, 2023 | 23.62 | 23.66 | 23.50 | 23.52 | 2,017,471 | +0.17(+0.71%) |
Dec 15, 2023 | 23.43 | 23.57 | 23.34 | 23.36 | 2,671,249 | -0.16(-0.67%) |
Dec 14, 2023 | 23.42 | 23.61 | 23.38 | 23.51 | 3,426,285 | +0.36(+1.57%) |
Dec 13, 2023 | 22.62 | 23.15 | 22.51 | 23.15 | 2,878,837 | +0.73(+3.28%) |
Dec 12, 2023 | 22.37 | 22.41 | 22.27 | 22.41 | 1,535,233 | +0.06(+0.26%) |
Dec 11, 2023 | 22.30 | 22.36 | 22.24 | 22.36 | 1,438,808 | -0.01(-0.04%) |
Dec 08, 2023 | 22.24 | 22.43 | 22.22 | 22.37 | 1,559,986 | +0.08(+0.35%) |
Dec 07, 2023 | 22.24 | 22.33 | 22.10 | 22.29 | 1,641,820 | +0.20(+0.89%) |
Dec 06, 2023 | 22.34 | 22.36 | 22.07 | 22.09 | 2,337,815 | +0.20(+0.90%) |
Dec 05, 2023 | 21.89 | 21.97 | 21.83 | 21.90 | 2,269,053 | -0.21(-0.93%) |
Dec 04, 2023 | 22.12 | 22.27 | 22.08 | 22.10 | 2,673,511 | -0.37(-1.66%) |