Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 2,326,785 | +0.27(+1.44%) |
Feb 28, 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 2,058,228 | -0.80(-4.10%) |
Feb 27, 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 3,196,617 | -0.61(-3.03%) |
Feb 26, 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 3,700,788 | +0.72(+3.71%) |
Feb 23, 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 5,346,062 | -2.85(-12.80%) |
Feb 22, 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 2,111,543 | -0.39(-1.72%) |
Feb 21, 2024 | 22.74 | 22.74 | 21.98 | 22.66 | 1,391,429 | -0.17(-0.74%) |
Feb 20, 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 1,487,612 | +0.41(+1.83%) |
Feb 16, 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 1,396,574 | +0.29(+1.31%) |
Feb 15, 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 2,012,597 | +0.08(+0.36%) |
Feb 14, 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 1,086,028 | +0.70(+3.28%) |
Feb 13, 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 1,697,541 | -1.88(-8.09%) |
Feb 12, 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 964,414 | +0.62(+2.74%) |
Feb 09, 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 890,817 | +0.22(+0.98%) |
Feb 08, 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 638,897 | +0.31(+1.40%) |
Feb 07, 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 824,631 | -0.45(-2.00%) |
Feb 06, 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 1,328,842 | +1.24(+5.82%) |
Feb 05, 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 1,630,983 | -0.90(-4.06%) |
Feb 02, 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 1,501,399 | +0.26(+1.19%) |
Feb 01, 2024 | 22.01 | 22.22 | 21.56 | 21.93 | 2,880,894 | +0.00(+0.00%) |
Jan 31, 2024 | 22.26 | 22.92 | 21.75 | 21.93 | 1,996,825 | -0.33(-1.48%) |
Jan 30, 2024 | 23.87 | 23.98 | 22.25 | 22.26 | 2,667,758 | -1.75(-7.29%) |
Jan 29, 2024 | 23.00 | 24.02 | 22.80 | 24.01 | 1,032,561 | +0.91(+3.94%) |
Jan 26, 2024 | 22.97 | 23.30 | 22.32 | 23.10 | 1,308,926 | +0.48(+2.12%) |
Jan 25, 2024 | 22.89 | 23.55 | 22.42 | 22.62 | 1,227,487 | +0.08(+0.35%) |
Jan 24, 2024 | 23.22 | 23.40 | 22.13 | 22.54 | 2,452,643 | -0.39(-1.70%) |
Jan 23, 2024 | 23.77 | 23.97 | 22.75 | 22.93 | 2,641,477 | -0.29(-1.25%) |
Jan 22, 2024 | 23.37 | 24.35 | 22.97 | 23.22 | 2,013,924 | +0.01(+0.04%) |
Jan 19, 2024 | 23.67 | 23.95 | 22.97 | 23.21 | 1,458,630 | -0.48(-2.03%) |
Jan 18, 2024 | 23.62 | 23.83 | 22.80 | 23.69 | 1,631,100 | +0.09(+0.38%) |
Jan 17, 2024 | 23.03 | 23.72 | 23.00 | 23.60 | 1,662,258 | +0.05(+0.21%) |
Jan 16, 2024 | 23.80 | 23.80 | 23.05 | 23.55 | 1,541,498 | -0.65(-2.69%) |
Jan 12, 2024 | 25.18 | 25.66 | 23.93 | 24.20 | 1,534,114 | -0.73(-2.93%) |
Jan 11, 2024 | 25.82 | 26.03 | 24.59 | 24.93 | 1,256,669 | -1.29(-4.92%) |
Jan 10, 2024 | 26.04 | 26.41 | 25.88 | 26.22 | 1,163,125 | +0.18(+0.69%) |
Jan 09, 2024 | 26.74 | 27.61 | 26.02 | 26.04 | 1,192,099 | -0.87(-3.23%) |
Jan 08, 2024 | 26.55 | 27.03 | 25.10 | 26.91 | 1,465,319 | +1.13(+4.38%) |
Jan 05, 2024 | 24.79 | 26.07 | 24.53 | 25.78 | 1,105,504 | +0.60(+2.38%) |
Jan 04, 2024 | 25.38 | 25.55 | 24.95 | 25.18 | 1,892,077 | -0.20(-0.79%) |
Jan 03, 2024 | 26.42 | 26.42 | 25.14 | 25.38 | 1,295,497 | -1.13(-4.26%) |
Jan 02, 2024 | 26.63 | 27.39 | 26.33 | 26.51 | 1,119,979 | -0.54(-2.00%) |
Dec 29, 2023 | 27.74 | 27.88 | 26.84 | 27.05 | 665,419 | -0.81(-2.91%) |
Dec 28, 2023 | 27.80 | 28.44 | 27.58 | 27.86 | 918,097 | -0.16(-0.57%) |
Dec 27, 2023 | 28.74 | 28.98 | 27.78 | 28.02 | 768,975 | -0.53(-1.86%) |
Dec 26, 2023 | 28.65 | 29.07 | 28.38 | 28.55 | 1,031,482 | -0.20(-0.70%) |
Dec 22, 2023 | 27.52 | 29.00 | 27.45 | 28.75 | 1,628,252 | +1.45(+5.31%) |
Dec 21, 2023 | 25.91 | 27.34 | 25.86 | 27.30 | 1,196,045 | +2.08(+8.25%) |
Dec 20, 2023 | 25.80 | 27.35 | 25.20 | 25.22 | 2,222,519 | -2.68(-9.61%) |
Dec 19, 2023 | 27.80 | 28.22 | 27.17 | 27.90 | 1,750,741 | +0.68(+2.50%) |
Dec 18, 2023 | 28.13 | 28.32 | 26.96 | 27.22 | 1,152,091 | -0.97(-3.44%) |
Dec 15, 2023 | 29.83 | 29.93 | 28.11 | 28.19 | 2,657,595 | -1.31(-4.44%) |
Dec 14, 2023 | 29.06 | 30.36 | 29.06 | 29.50 | 2,467,795 | +1.13(+3.98%) |
Dec 13, 2023 | 26.12 | 28.42 | 26.12 | 28.37 | 1,919,840 | +1.58(+5.90%) |
Dec 12, 2023 | 26.65 | 27.14 | 25.67 | 26.79 | 1,441,957 | +0.24(+0.90%) |
Dec 11, 2023 | 25.86 | 26.90 | 25.20 | 26.55 | 2,330,490 | +0.81(+3.15%) |
Dec 08, 2023 | 26.00 | 26.06 | 25.38 | 25.74 | 1,093,347 | -0.52(-1.98%) |
Dec 07, 2023 | 25.89 | 26.34 | 25.51 | 26.26 | 1,204,265 | +0.52(+2.02%) |
Dec 06, 2023 | 26.75 | 26.97 | 25.67 | 25.74 | 1,233,506 | -0.67(-2.54%) |
Dec 05, 2023 | 26.58 | 26.86 | 25.91 | 26.41 | 1,045,901 | -0.52(-1.93%) |
Dec 04, 2023 | 26.34 | 27.54 | 26.15 | 26.93 | 1,035,932 | +0.60(+2.28%) |