Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.49 | 26.55 | 25.25 | 25.47 | 2,575,085 | -0.63(-2.41%) |
Feb 28, 2024 | 25.15 | 26.31 | 24.83 | 26.10 | 5,047,773 | +0.74(+2.92%) |
Feb 27, 2024 | 24.95 | 26.49 | 24.81 | 25.36 | 7,819,466 | +0.98(+4.02%) |
Feb 26, 2024 | 23.81 | 24.98 | 23.75 | 24.38 | 3,534,919 | +0.64(+2.70%) |
Feb 23, 2024 | 24.06 | 24.17 | 23.49 | 23.74 | 2,950,973 | -0.52(-2.14%) |
Feb 22, 2024 | 24.85 | 24.89 | 24.17 | 24.26 | 3,047,007 | -0.24(-0.98%) |
Feb 21, 2024 | 25.11 | 25.22 | 24.48 | 24.50 | 2,707,783 | -0.78(-3.09%) |
Feb 20, 2024 | 25.60 | 25.68 | 25.08 | 25.28 | 2,747,184 | -0.35(-1.37%) |
Feb 16, 2024 | 26.00 | 26.09 | 25.20 | 25.63 | 2,753,784 | -0.47(-1.80%) |
Feb 15, 2024 | 26.69 | 27.18 | 25.84 | 26.10 | 4,269,321 | -0.25(-0.95%) |
Feb 14, 2024 | 26.86 | 26.97 | 26.02 | 26.35 | 3,836,641 | +0.10(+0.38%) |
Feb 13, 2024 | 26.80 | 27.32 | 26.20 | 26.25 | 2,747,824 | -1.51(-5.44%) |
Feb 12, 2024 | 27.87 | 28.93 | 27.69 | 27.76 | 3,586,189 | +0.05(+0.18%) |
Feb 09, 2024 | 26.74 | 28.00 | 26.74 | 27.71 | 4,193,913 | +1.27(+4.80%) |
Feb 08, 2024 | 26.60 | 26.62 | 26.20 | 26.44 | 1,687,381 | -0.21(-0.79%) |
Feb 07, 2024 | 27.32 | 27.40 | 26.58 | 26.65 | 2,088,699 | -0.56(-2.06%) |
Feb 06, 2024 | 27.11 | 27.46 | 26.89 | 27.21 | 2,115,989 | +0.26(+0.96%) |
Feb 05, 2024 | 26.60 | 27.22 | 26.33 | 26.95 | 3,808,791 | +0.38(+1.43%) |
Feb 02, 2024 | 25.55 | 26.80 | 25.44 | 26.57 | 2,996,390 | +0.77(+2.98%) |
Feb 01, 2024 | 26.22 | 26.31 | 25.32 | 25.80 | 3,054,466 | -0.06(-0.23%) |
Jan 31, 2024 | 26.00 | 26.47 | 25.77 | 25.86 | 4,097,687 | -0.39(-1.49%) |
Jan 30, 2024 | 27.23 | 27.33 | 25.88 | 26.25 | 7,947,481 | -1.50(-5.41%) |
Jan 29, 2024 | 28.31 | 28.38 | 27.08 | 27.75 | 5,648,140 | -0.63(-2.22%) |
Jan 26, 2024 | 28.10 | 28.89 | 28.01 | 28.38 | 5,115,436 | +0.43(+1.54%) |
Jan 25, 2024 | 27.95 | 29.03 | 27.38 | 27.95 | 11,919,954 | +0.33(+1.19%) |
Jan 24, 2024 | 28.60 | 28.68 | 27.36 | 27.62 | 5,450,174 | -0.81(-2.85%) |
Jan 23, 2024 | 29.42 | 29.47 | 28.22 | 28.43 | 3,550,085 | -0.46(-1.59%) |
Jan 22, 2024 | 29.00 | 29.81 | 28.75 | 28.89 | 5,179,888 | +0.55(+1.94%) |
Jan 19, 2024 | 28.13 | 28.36 | 27.36 | 28.34 | 3,938,906 | +0.27(+0.96%) |
Jan 18, 2024 | 28.85 | 28.85 | 27.29 | 28.07 | 4,303,397 | -0.31(-1.09%) |
Jan 17, 2024 | 29.42 | 29.45 | 28.20 | 28.38 | 5,299,118 | -1.41(-4.73%) |
Jan 16, 2024 | 30.00 | 30.31 | 29.43 | 29.79 | 4,018,037 | -0.28(-0.93%) |
Jan 12, 2024 | 30.86 | 31.09 | 29.60 | 30.07 | 5,782,174 | -0.96(-3.09%) |
Jan 11, 2024 | 30.10 | 31.10 | 30.10 | 31.03 | 6,612,675 | +0.41(+1.34%) |
Jan 10, 2024 | 32.10 | 32.12 | 29.77 | 30.62 | 9,164,074 | -1.27(-3.98%) |
Jan 09, 2024 | 31.24 | 32.71 | 30.77 | 31.89 | 7,613,826 | +0.46(+1.46%) |
Jan 08, 2024 | 30.95 | 32.50 | 30.21 | 31.43 | 8,924,704 | +0.94(+3.08%) |
Jan 05, 2024 | 30.92 | 31.25 | 29.38 | 30.49 | 19,179,460 | +0.52(+1.74%) |
Jan 04, 2024 | 28.33 | 30.94 | 28.19 | 29.97 | 43,075,188 | -9.75(-24.55%) |
Jan 03, 2024 | 40.01 | 40.58 | 39.34 | 39.72 | 2,495,878 | -1.62(-3.92%) |
Jan 02, 2024 | 42.83 | 43.40 | 40.86 | 41.34 | 1,709,307 | -1.98(-4.57%) |
Dec 29, 2023 | 43.89 | 44.28 | 42.98 | 43.32 | 1,950,975 | -0.52(-1.19%) |
Dec 28, 2023 | 43.97 | 44.48 | 43.22 | 43.84 | 1,567,509 | -0.13(-0.30%) |
Dec 27, 2023 | 43.85 | 44.16 | 43.12 | 43.97 | 1,340,213 | +0.12(+0.27%) |
Dec 26, 2023 | 43.00 | 43.88 | 42.80 | 43.85 | 994,437 | +0.90(+2.10%) |
Dec 22, 2023 | 43.15 | 43.90 | 42.58 | 42.95 | 1,343,999 | +0.04(+0.09%) |
Dec 21, 2023 | 42.47 | 42.95 | 41.66 | 42.91 | 1,936,569 | +0.76(+1.80%) |
Dec 20, 2023 | 41.76 | 42.53 | 41.58 | 42.15 | 2,500,936 | -0.07(-0.17%) |
Dec 19, 2023 | 41.86 | 42.81 | 41.75 | 42.22 | 1,404,654 | +0.73(+1.76%) |
Dec 18, 2023 | 42.00 | 42.01 | 40.56 | 41.49 | 2,279,424 | -0.47(-1.12%) |
Dec 15, 2023 | 42.45 | 43.01 | 41.30 | 41.96 | 3,161,569 | -0.34(-0.80%) |
Dec 14, 2023 | 41.10 | 42.37 | 41.10 | 42.30 | 2,452,705 | +1.22(+2.97%) |
Dec 13, 2023 | 40.30 | 41.10 | 38.68 | 41.08 | 2,225,583 | +0.73(+1.81%) |
Dec 12, 2023 | 41.05 | 41.19 | 40.03 | 40.35 | 1,367,778 | -0.72(-1.75%) |
Dec 11, 2023 | 40.00 | 41.50 | 39.73 | 41.07 | 1,687,063 | +0.86(+2.14%) |
Dec 08, 2023 | 40.62 | 41.98 | 40.11 | 40.21 | 5,843,632 | -0.01(-0.02%) |
Dec 07, 2023 | 40.00 | 40.71 | 39.60 | 40.22 | 1,610,311 | +0.47(+1.18%) |
Dec 06, 2023 | 40.62 | 41.35 | 39.65 | 39.75 | 1,452,039 | -0.14(-0.35%) |
Dec 05, 2023 | 39.62 | 40.58 | 39.59 | 39.89 | 1,764,406 | +0.17(+0.43%) |
Dec 04, 2023 | 38.90 | 40.40 | 38.84 | 39.72 | 1,777,832 | +0.45(+1.15%) |