Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.07 | 28.31 | 27.93 | 28.15 | 3,334,399 | +0.26(+0.93%) |
Feb 28, 2024 | 27.42 | 28.08 | 27.21 | 27.89 | 3,625,906 | +0.09(+0.32%) |
Feb 27, 2024 | 28.12 | 28.41 | 27.76 | 27.80 | 3,744,437 | -0.20(-0.71%) |
Feb 26, 2024 | 28.00 | 28.25 | 27.91 | 28.00 | 3,913,413 | -0.15(-0.53%) |
Feb 23, 2024 | 28.10 | 28.27 | 27.86 | 28.15 | 3,756,252 | +0.16(+0.57%) |
Feb 22, 2024 | 27.73 | 28.10 | 27.60 | 27.99 | 5,315,390 | +0.72(+2.64%) |
Feb 21, 2024 | 27.40 | 27.62 | 27.11 | 27.27 | 5,364,692 | -0.46(-1.66%) |
Feb 20, 2024 | 27.71 | 28.02 | 27.27 | 27.73 | 4,755,215 | -0.49(-1.74%) |
Feb 16, 2024 | 28.74 | 28.76 | 28.13 | 28.22 | 5,517,241 | -0.35(-1.23%) |
Feb 15, 2024 | 28.50 | 29.02 | 28.45 | 28.57 | 8,541,481 | +0.35(+1.24%) |
Feb 14, 2024 | 27.70 | 28.32 | 27.45 | 28.22 | 6,630,077 | +1.14(+4.21%) |
Feb 13, 2024 | 26.81 | 27.29 | 26.69 | 27.08 | 5,308,884 | -0.22(-0.81%) |
Feb 12, 2024 | 26.80 | 27.54 | 26.71 | 27.30 | 7,774,050 | +0.65(+2.44%) |
Feb 09, 2024 | 25.55 | 26.71 | 25.55 | 26.65 | 7,834,385 | +1.11(+4.35%) |
Feb 08, 2024 | 24.67 | 25.71 | 24.68 | 25.54 | 5,396,738 | +1.03(+4.20%) |
Feb 07, 2024 | 24.26 | 24.52 | 24.11 | 24.51 | 4,390,404 | +0.34(+1.41%) |
Feb 06, 2024 | 24.39 | 24.52 | 24.05 | 24.17 | 4,437,067 | -0.38(-1.55%) |
Feb 05, 2024 | 24.76 | 25.16 | 24.45 | 24.55 | 4,716,620 | -0.54(-2.15%) |
Feb 02, 2024 | 25.23 | 25.29 | 24.65 | 25.09 | 7,182,642 | +0.05(+0.20%) |
Feb 01, 2024 | 24.85 | 25.96 | 24.37 | 25.04 | 19,739,252 | +1.30(+5.48%) |
Jan 31, 2024 | 23.98 | 24.18 | 23.64 | 23.74 | 6,526,166 | -0.29(-1.21%) |
Jan 30, 2024 | 23.49 | 24.04 | 23.43 | 24.03 | 7,304,129 | +0.98(+4.25%) |
Jan 29, 2024 | 22.85 | 23.05 | 22.57 | 23.05 | 10,438,332 | +0.04(+0.17%) |
Jan 26, 2024 | 23.31 | 23.33 | 22.87 | 23.01 | 4,377,518 | -0.22(-0.95%) |
Jan 25, 2024 | 23.07 | 23.34 | 22.95 | 23.23 | 4,977,458 | +0.20(+0.87%) |
Jan 24, 2024 | 23.26 | 23.34 | 22.91 | 23.03 | 3,597,725 | -0.08(-0.35%) |
Jan 23, 2024 | 23.36 | 23.48 | 23.05 | 23.11 | 4,108,715 | -0.06(-0.26%) |
Jan 22, 2024 | 23.21 | 23.36 | 22.98 | 23.17 | 3,293,224 | +0.19(+0.83%) |
Jan 19, 2024 | 22.50 | 22.98 | 22.48 | 22.98 | 3,656,817 | +0.49(+2.18%) |
Jan 18, 2024 | 22.37 | 22.50 | 22.02 | 22.49 | 5,650,999 | +0.36(+1.63%) |
Jan 17, 2024 | 22.40 | 22.50 | 21.84 | 22.13 | 5,968,516 | -0.61(-2.68%) |
Jan 16, 2024 | 23.30 | 23.30 | 22.63 | 22.74 | 4,084,027 | -0.59(-2.53%) |
Jan 12, 2024 | 23.74 | 23.77 | 23.30 | 23.33 | 2,983,589 | -0.28(-1.19%) |
Jan 11, 2024 | 23.18 | 23.62 | 23.00 | 23.61 | 4,611,811 | +0.44(+1.90%) |
Jan 10, 2024 | 23.74 | 23.82 | 23.08 | 23.17 | 4,279,605 | -0.59(-2.48%) |
Jan 09, 2024 | 23.35 | 23.77 | 23.35 | 23.76 | 3,980,106 | +0.02(+0.08%) |
Jan 08, 2024 | 23.34 | 23.84 | 23.06 | 23.74 | 4,993,761 | +0.45(+1.93%) |
Jan 05, 2024 | 23.03 | 23.47 | 23.02 | 23.29 | 5,979,815 | +0.11(+0.47%) |
Jan 04, 2024 | 23.83 | 23.90 | 23.13 | 23.18 | 7,692,919 | -0.56(-2.36%) |
Jan 03, 2024 | 22.84 | 23.98 | 22.51 | 23.74 | 17,276,304 | -6.56(-21.65%) |
Jan 02, 2024 | 29.93 | 30.54 | 29.52 | 30.30 | 5,827,743 | -0.16(-0.53%) |
Dec 29, 2023 | 30.65 | 30.65 | 30.16 | 30.46 | 2,518,180 | -0.21(-0.68%) |
Dec 28, 2023 | 30.51 | 30.69 | 30.28 | 30.67 | 1,843,125 | +0.11(+0.36%) |
Dec 27, 2023 | 30.54 | 30.75 | 30.44 | 30.56 | 2,520,921 | -0.03(-0.10%) |
Dec 26, 2023 | 30.33 | 30.72 | 30.21 | 30.59 | 2,534,036 | +0.26(+0.86%) |
Dec 22, 2023 | 30.19 | 30.38 | 29.90 | 30.33 | 2,584,653 | +0.27(+0.90%) |
Dec 21, 2023 | 29.87 | 30.28 | 29.72 | 30.06 | 4,911,717 | +0.47(+1.59%) |
Dec 20, 2023 | 30.00 | 30.33 | 29.55 | 29.59 | 4,937,503 | -0.32(-1.07%) |
Dec 19, 2023 | 28.69 | 30.09 | 28.60 | 29.91 | 9,390,227 | +1.22(+4.25%) |
Dec 18, 2023 | 29.20 | 29.36 | 28.66 | 28.69 | 3,415,566 | -0.19(-0.66%) |
Dec 15, 2023 | 28.73 | 29.04 | 28.27 | 28.88 | 6,127,328 | +0.22(+0.77%) |
Dec 14, 2023 | 26.80 | 28.70 | 26.69 | 28.66 | 10,333,174 | +2.36(+8.97%) |
Dec 13, 2023 | 26.09 | 26.59 | 25.76 | 26.30 | 5,929,013 | +0.17(+0.65%) |
Dec 12, 2023 | 25.84 | 26.22 | 25.63 | 26.13 | 4,426,641 | +0.32(+1.24%) |
Dec 11, 2023 | 25.67 | 25.88 | 25.52 | 25.81 | 3,761,533 | +0.14(+0.55%) |
Dec 08, 2023 | 25.33 | 25.72 | 25.31 | 25.67 | 2,868,205 | +0.27(+1.06%) |
Dec 07, 2023 | 25.36 | 25.50 | 25.20 | 25.40 | 5,305,045 | +0.15(+0.59%) |
Dec 06, 2023 | 25.40 | 25.57 | 25.24 | 25.25 | 3,794,241 | +0.05(+0.20%) |
Dec 05, 2023 | 25.26 | 25.30 | 24.95 | 25.20 | 3,012,316 | -0.22(-0.87%) |
Dec 04, 2023 | 25.66 | 25.91 | 25.35 | 25.42 | 3,932,745 | -0.56(-2.16%) |