Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.47 | 23.55 | 23.35 | 23.47 | 1,730,561 | +0.21(+0.89%) |
Feb 28, 2024 | 23.21 | 23.28 | 23.20 | 23.26 | 1,502,043 | -0.27(-1.17%) |
Feb 27, 2024 | 23.50 | 23.56 | 23.47 | 23.54 | 1,961,236 | +0.16(+0.67%) |
Feb 26, 2024 | 23.44 | 23.45 | 23.31 | 23.38 | 1,471,130 | -0.08(-0.33%) |
Feb 23, 2024 | 23.49 | 23.51 | 23.42 | 23.46 | 1,160,602 | +0.05(+0.21%) |
Feb 22, 2024 | 23.30 | 23.42 | 23.26 | 23.41 | 1,728,504 | +0.23(+0.97%) |
Feb 21, 2024 | 23.22 | 23.24 | 23.07 | 23.18 | 1,925,186 | -0.12(-0.51%) |
Feb 20, 2024 | 23.44 | 23.46 | 23.23 | 23.30 | 2,089,690 | +0.02(+0.08%) |
Feb 16, 2024 | 23.19 | 23.40 | 23.16 | 23.28 | 1,975,158 | -0.02(-0.08%) |
Feb 15, 2024 | 23.09 | 23.31 | 23.09 | 23.30 | 2,426,746 | +0.37(+1.63%) |
Feb 14, 2024 | 22.79 | 22.93 | 22.76 | 22.93 | 4,576,289 | +0.38(+1.70%) |
Feb 13, 2024 | 22.69 | 22.70 | 22.38 | 22.55 | 3,504,943 | -0.64(-2.75%) |
Feb 12, 2024 | 23.08 | 23.27 | 23.08 | 23.18 | 1,570,821 | -0.02(-0.08%) |
Feb 09, 2024 | 23.13 | 23.21 | 23.04 | 23.20 | 1,867,391 | +0.13(+0.55%) |
Feb 08, 2024 | 23.07 | 23.08 | 22.97 | 23.07 | 1,875,542 | -0.03(-0.13%) |
Feb 07, 2024 | 23.10 | 23.14 | 23.04 | 23.10 | 2,376,679 | -0.08(-0.34%) |
Feb 06, 2024 | 22.96 | 23.18 | 22.93 | 23.18 | 3,122,640 | +0.26(+1.16%) |
Feb 05, 2024 | 22.97 | 22.97 | 22.77 | 22.92 | 2,745,396 | -0.24(-1.02%) |
Feb 02, 2024 | 23.22 | 23.23 | 23.04 | 23.15 | 3,123,098 | -0.14(-0.59%) |
Feb 01, 2024 | 23.04 | 23.30 | 23.00 | 23.29 | 3,543,616 | +0.12(+0.51%) |
Jan 31, 2024 | 23.53 | 23.59 | 23.14 | 23.17 | 4,845,141 | -0.18(-0.76%) |
Jan 30, 2024 | 23.26 | 23.36 | 23.15 | 23.35 | 2,763,140 | -0.06(-0.25%) |
Jan 29, 2024 | 23.26 | 23.44 | 23.19 | 23.41 | 2,493,695 | +0.17(+0.72%) |
Jan 26, 2024 | 23.27 | 23.33 | 23.19 | 23.24 | 2,686,904 | +0.05(+0.21%) |
Jan 25, 2024 | 23.25 | 23.25 | 23.08 | 23.19 | 3,429,140 | +0.14(+0.60%) |
Jan 24, 2024 | 23.35 | 23.35 | 23.05 | 23.06 | 4,172,679 | +0.02(+0.09%) |
Jan 23, 2024 | 23.01 | 23.07 | 22.89 | 23.04 | 2,351,083 | +0.20(+0.86%) |
Jan 22, 2024 | 22.86 | 22.98 | 22.78 | 22.84 | 2,380,666 | +0.00(+0.00%) |
Jan 19, 2024 | 22.73 | 22.84 | 22.61 | 22.84 | 4,587,258 | +0.22(+0.95%) |
Jan 18, 2024 | 22.51 | 22.63 | 22.45 | 22.62 | 3,330,634 | +0.21(+0.92%) |
Jan 17, 2024 | 22.36 | 22.43 | 22.27 | 22.42 | 6,989,719 | -0.25(-1.08%) |
Jan 16, 2024 | 22.77 | 22.81 | 22.58 | 22.66 | 4,303,350 | -0.60(-2.57%) |
Jan 12, 2024 | 23.44 | 23.50 | 23.22 | 23.26 | 4,339,356 | +0.05(+0.21%) |
Jan 11, 2024 | 23.25 | 23.29 | 22.92 | 23.21 | 3,043,891 | -0.02(-0.08%) |
Jan 10, 2024 | 23.21 | 23.29 | 23.19 | 23.23 | 2,023,074 | -0.04(-0.17%) |
Jan 09, 2024 | 23.30 | 23.34 | 23.23 | 23.27 | 1,974,522 | -0.25(-1.04%) |
Jan 08, 2024 | 23.23 | 23.53 | 23.21 | 23.52 | 1,717,045 | +0.17(+0.71%) |
Jan 05, 2024 | 23.27 | 23.59 | 23.24 | 23.35 | 2,154,948 | -0.02(-0.08%) |
Jan 04, 2024 | 23.34 | 23.50 | 23.33 | 23.37 | 2,299,459 | -0.08(-0.33%) |
Jan 03, 2024 | 23.38 | 23.55 | 23.29 | 23.45 | 2,414,786 | -0.25(-1.04%) |
Jan 02, 2024 | 23.81 | 23.88 | 23.68 | 23.69 | 3,160,020 | -0.19(-0.78%) |
Dec 29, 2023 | 23.90 | 24.00 | 23.78 | 23.88 | 2,644,086 | -0.15(-0.61%) |
Dec 28, 2023 | 24.03 | 24.20 | 24.01 | 24.03 | 1,527,589 | -0.07(-0.28%) |
Dec 27, 2023 | 23.98 | 24.11 | 23.96 | 24.10 | 2,034,857 | +0.12(+0.49%) |
Dec 26, 2023 | 23.83 | 23.98 | 23.75 | 23.98 | 2,258,751 | +0.20(+0.83%) |
Dec 22, 2023 | 23.83 | 23.86 | 23.72 | 23.78 | 2,415,579 | +0.06(+0.25%) |
Dec 21, 2023 | 23.60 | 23.73 | 23.51 | 23.72 | 2,589,710 | +0.47(+2.03%) |
Dec 20, 2023 | 23.63 | 23.70 | 23.25 | 23.25 | 2,495,770 | -0.33(-1.38%) |
Dec 19, 2023 | 23.48 | 23.63 | 23.46 | 23.58 | 3,049,277 | +0.50(+2.17%) |
Dec 18, 2023 | 23.17 | 23.21 | 23.06 | 23.08 | 2,056,377 | +0.16(+0.71%) |
Dec 15, 2023 | 22.99 | 23.12 | 22.89 | 22.91 | 2,722,762 | -0.15(-0.67%) |
Dec 14, 2023 | 22.98 | 23.16 | 22.94 | 23.07 | 3,492,359 | +0.36(+1.57%) |
Dec 13, 2023 | 22.19 | 22.71 | 22.09 | 22.71 | 2,934,354 | +0.72(+3.28%) |
Dec 12, 2023 | 21.94 | 21.99 | 21.85 | 21.99 | 1,564,839 | +0.06(+0.26%) |
Dec 11, 2023 | 21.88 | 21.93 | 21.82 | 21.93 | 1,466,555 | -0.01(-0.04%) |
Dec 08, 2023 | 21.82 | 22.01 | 21.80 | 21.94 | 1,590,069 | +0.08(+0.35%) |
Dec 07, 2023 | 21.82 | 21.91 | 21.68 | 21.87 | 1,673,482 | +0.19(+0.89%) |
Dec 06, 2023 | 21.91 | 21.94 | 21.65 | 21.67 | 2,382,898 | +0.19(+0.90%) |
Dec 05, 2023 | 21.47 | 21.56 | 21.41 | 21.48 | 2,312,811 | -0.20(-0.93%) |
Dec 04, 2023 | 21.70 | 21.85 | 21.66 | 21.68 | 2,725,068 | -0.37(-1.66%) |