Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.39 | 21.53 | 21.23 | 21.38 | 7,602,134 | +0.09(+0.42%) |
Feb 28, 2024 | 21.25 | 21.47 | 21.21 | 21.29 | 2,216,159 | -0.02(-0.09%) |
Feb 27, 2024 | 21.46 | 21.57 | 21.25 | 21.31 | 2,469,725 | -0.08(-0.37%) |
Feb 26, 2024 | 22.03 | 22.06 | 21.37 | 21.39 | 3,812,323 | -0.64(-2.89%) |
Feb 23, 2024 | 21.75 | 22.20 | 21.70 | 22.03 | 3,531,592 | +0.39(+1.79%) |
Feb 22, 2024 | 21.59 | 21.89 | 21.59 | 21.64 | 5,437,691 | +0.20(+0.93%) |
Feb 21, 2024 | 21.22 | 21.49 | 20.90 | 21.44 | 5,784,014 | -0.15(-0.69%) |
Feb 20, 2024 | 21.17 | 21.82 | 21.05 | 21.59 | 5,661,257 | +0.34(+1.59%) |
Feb 16, 2024 | 21.22 | 21.46 | 21.02 | 21.25 | 5,341,091 | -0.03(-0.14%) |
Feb 15, 2024 | 21.23 | 21.67 | 21.18 | 21.28 | 4,989,642 | +0.19(+0.92%) |
Feb 14, 2024 | 21.25 | 21.32 | 20.99 | 21.09 | 6,456,632 | -0.04(-0.19%) |
Feb 13, 2024 | 21.13 | 21.34 | 20.80 | 21.13 | 8,467,610 | -0.53(-2.47%) |
Feb 12, 2024 | 21.13 | 21.77 | 21.08 | 21.66 | 6,499,359 | +0.54(+2.58%) |
Feb 09, 2024 | 20.78 | 21.16 | 20.70 | 21.12 | 6,193,304 | +0.47(+2.30%) |
Feb 08, 2024 | 20.69 | 20.73 | 20.39 | 20.65 | 5,587,584 | -0.04(-0.19%) |
Feb 07, 2024 | 20.61 | 20.84 | 20.40 | 20.69 | 6,591,878 | +0.32(+1.55%) |
Feb 06, 2024 | 20.82 | 20.89 | 20.28 | 20.37 | 6,745,525 | -0.49(-2.35%) |
Feb 05, 2024 | 21.00 | 21.29 | 20.57 | 20.86 | 10,855,318 | -0.14(-0.68%) |
Feb 02, 2024 | 22.14 | 22.23 | 18.87 | 21.00 | 24,888,258 | -2.66(-11.25%) |
Feb 01, 2024 | 23.29 | 23.79 | 23.10 | 23.66 | 4,448,470 | +0.44(+1.87%) |
Jan 31, 2024 | 23.77 | 23.84 | 23.17 | 23.23 | 4,030,769 | -0.48(-2.04%) |
Jan 30, 2024 | 23.96 | 24.11 | 23.54 | 23.71 | 5,308,506 | -0.21(-0.87%) |
Jan 29, 2024 | 23.74 | 23.96 | 23.57 | 23.92 | 4,310,786 | +0.41(+1.72%) |
Jan 26, 2024 | 23.60 | 23.67 | 23.30 | 23.51 | 2,914,598 | -0.07(-0.29%) |
Jan 25, 2024 | 23.46 | 23.74 | 23.39 | 23.58 | 3,331,722 | +0.34(+1.45%) |
Jan 24, 2024 | 23.54 | 23.54 | 23.17 | 23.25 | 1,973,658 | -0.07(-0.30%) |
Jan 23, 2024 | 23.39 | 23.54 | 23.28 | 23.32 | 2,823,203 | +0.01(+0.04%) |
Jan 22, 2024 | 23.36 | 23.54 | 23.25 | 23.31 | 2,770,210 | +0.08(+0.34%) |
Jan 19, 2024 | 22.83 | 23.25 | 22.60 | 23.23 | 3,729,379 | +0.50(+2.22%) |
Jan 18, 2024 | 22.61 | 22.75 | 22.48 | 22.72 | 2,577,769 | +0.15(+0.66%) |
Jan 17, 2024 | 22.73 | 22.84 | 22.35 | 22.57 | 3,802,814 | -0.33(-1.43%) |
Jan 16, 2024 | 22.64 | 22.90 | 22.32 | 22.90 | 3,636,397 | +0.06(+0.26%) |
Jan 12, 2024 | 22.94 | 23.25 | 22.80 | 22.84 | 3,715,546 | +0.06(+0.26%) |
Jan 11, 2024 | 22.70 | 22.87 | 22.43 | 22.78 | 3,714,455 | +0.21(+0.92%) |
Jan 10, 2024 | 22.33 | 22.61 | 22.33 | 22.57 | 2,100,224 | +0.26(+1.15%) |
Jan 09, 2024 | 22.33 | 22.56 | 22.31 | 22.32 | 2,519,052 | -0.23(-1.01%) |
Jan 08, 2024 | 22.17 | 22.55 | 22.03 | 22.54 | 2,515,697 | +0.39(+1.74%) |
Jan 05, 2024 | 22.00 | 22.29 | 22.00 | 22.16 | 4,962,003 | +0.07(+0.31%) |
Jan 04, 2024 | 22.21 | 22.36 | 22.05 | 22.09 | 2,673,641 | -0.13(-0.58%) |
Jan 03, 2024 | 22.44 | 22.57 | 22.19 | 22.22 | 2,768,570 | -0.33(-1.45%) |
Jan 02, 2024 | 22.49 | 22.67 | 22.20 | 22.54 | 3,398,381 | -0.03(-0.13%) |
Dec 29, 2023 | 22.71 | 22.73 | 22.47 | 22.57 | 2,155,949 | -0.16(-0.70%) |
Dec 28, 2023 | 22.75 | 22.82 | 22.64 | 22.73 | 1,516,330 | -0.02(-0.09%) |
Dec 27, 2023 | 22.97 | 22.97 | 22.70 | 22.75 | 1,680,313 | -0.22(-0.95%) |
Dec 26, 2023 | 22.82 | 23.07 | 22.76 | 22.97 | 1,393,084 | +0.08(+0.35%) |
Dec 22, 2023 | 23.05 | 23.13 | 22.64 | 22.89 | 2,023,616 | -0.04(-0.17%) |
Dec 21, 2023 | 22.71 | 22.98 | 22.60 | 22.93 | 2,751,798 | +0.39(+1.71%) |
Dec 20, 2023 | 22.94 | 23.03 | 22.52 | 22.54 | 2,703,420 | -0.49(-2.15%) |
Dec 19, 2023 | 22.97 | 23.07 | 22.67 | 23.04 | 2,317,195 | +0.11(+0.47%) |
Dec 18, 2023 | 22.90 | 23.13 | 22.78 | 22.93 | 3,121,633 | +0.00(+0.00%) |
Dec 15, 2023 | 22.73 | 23.08 | 22.65 | 22.93 | 9,728,741 | +0.23(+1.00%) |
Dec 14, 2023 | 22.49 | 22.72 | 22.26 | 22.70 | 4,168,507 | +0.43(+1.91%) |
Dec 13, 2023 | 22.10 | 22.46 | 21.85 | 22.28 | 3,234,904 | +0.16(+0.72%) |
Dec 12, 2023 | 22.02 | 22.23 | 21.90 | 22.12 | 2,612,546 | +0.14(+0.63%) |
Dec 11, 2023 | 21.93 | 22.13 | 21.77 | 21.98 | 2,647,065 | +0.07(+0.32%) |
Dec 08, 2023 | 21.92 | 22.02 | 21.73 | 21.91 | 3,026,617 | -0.12(-0.54%) |
Dec 07, 2023 | 21.97 | 22.16 | 21.84 | 22.03 | 2,777,643 | +0.14(+0.63%) |
Dec 06, 2023 | 22.17 | 22.24 | 21.87 | 21.89 | 3,232,935 | -0.12(-0.54%) |
Dec 05, 2023 | 22.06 | 22.10 | 21.87 | 22.01 | 3,116,461 | -0.23(-1.02%) |
Dec 04, 2023 | 21.99 | 22.51 | 21.94 | 22.24 | 4,246,812 | +0.14(+0.63%) |