Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.26 | 21.57 | 20.98 | 21.24 | 2,473,239 | +0.25(+1.18%) |
Feb 28, 2024 | 20.99 | 21.34 | 20.80 | 21.00 | 2,183,917 | -0.05(-0.24%) |
Feb 27, 2024 | 20.66 | 21.34 | 20.65 | 21.05 | 2,129,024 | +0.52(+2.52%) |
Feb 26, 2024 | 20.57 | 21.01 | 20.38 | 20.53 | 2,185,222 | -0.22(-1.05%) |
Feb 23, 2024 | 20.75 | 20.96 | 20.52 | 20.75 | 1,768,958 | -0.25(-1.18%) |
Feb 22, 2024 | 20.52 | 21.16 | 20.36 | 21.00 | 3,387,459 | +0.38(+1.83%) |
Feb 21, 2024 | 20.86 | 21.20 | 20.50 | 20.62 | 2,740,470 | -0.22(-1.05%) |
Feb 20, 2024 | 20.85 | 21.03 | 20.57 | 20.84 | 2,395,395 | -0.13(-0.62%) |
Feb 16, 2024 | 20.72 | 21.45 | 20.51 | 20.97 | 3,172,401 | +0.36(+1.74%) |
Feb 15, 2024 | 19.47 | 20.74 | 19.47 | 20.61 | 3,219,153 | +1.12(+5.76%) |
Feb 14, 2024 | 19.59 | 19.80 | 19.27 | 19.49 | 2,352,564 | +0.05(+0.26%) |
Feb 13, 2024 | 19.44 | 19.65 | 18.99 | 19.44 | 2,534,327 | -0.11(-0.56%) |
Feb 12, 2024 | 19.42 | 19.73 | 19.33 | 19.55 | 2,160,289 | +0.13(+0.66%) |
Feb 09, 2024 | 19.20 | 19.56 | 19.18 | 19.42 | 2,860,744 | +0.23(+1.19%) |
Feb 08, 2024 | 19.11 | 19.52 | 18.98 | 19.19 | 2,140,226 | +0.08(+0.42%) |
Feb 07, 2024 | 19.22 | 19.38 | 18.95 | 19.11 | 1,669,421 | -0.08(-0.41%) |
Feb 06, 2024 | 19.12 | 19.56 | 19.04 | 19.19 | 2,491,967 | +0.20(+1.05%) |
Feb 05, 2024 | 19.55 | 19.57 | 18.97 | 18.99 | 3,460,382 | -0.72(-3.63%) |
Feb 02, 2024 | 20.17 | 20.22 | 19.62 | 19.70 | 3,326,830 | -0.59(-2.89%) |
Feb 01, 2024 | 20.79 | 20.95 | 19.97 | 20.29 | 3,685,536 | -0.37(-1.78%) |
Jan 31, 2024 | 21.36 | 21.50 | 20.63 | 20.66 | 3,796,421 | -0.76(-3.53%) |
Jan 30, 2024 | 19.39 | 21.58 | 19.30 | 21.41 | 6,027,134 | +1.65(+8.35%) |
Jan 29, 2024 | 19.52 | 19.77 | 19.14 | 19.76 | 2,915,759 | +0.19(+0.96%) |
Jan 26, 2024 | 19.47 | 20.13 | 19.25 | 19.58 | 5,139,224 | +0.13(+0.66%) |
Jan 25, 2024 | 18.00 | 19.56 | 18.00 | 19.45 | 7,510,598 | +1.17(+6.42%) |
Jan 24, 2024 | 18.02 | 18.35 | 17.75 | 18.27 | 5,779,624 | +0.77(+4.43%) |
Jan 23, 2024 | 17.27 | 17.58 | 17.13 | 17.50 | 4,966,465 | +0.29(+1.67%) |
Jan 22, 2024 | 17.17 | 17.30 | 16.99 | 17.21 | 2,984,860 | +0.09(+0.52%) |
Jan 19, 2024 | 17.22 | 17.29 | 16.92 | 17.12 | 2,414,382 | -0.06(-0.35%) |
Jan 18, 2024 | 16.73 | 17.20 | 16.67 | 17.18 | 2,699,763 | +0.45(+2.67%) |
Jan 17, 2024 | 16.71 | 17.00 | 16.58 | 16.73 | 2,167,553 | -0.23(-1.35%) |
Jan 16, 2024 | 17.33 | 17.36 | 16.85 | 16.96 | 2,692,607 | -0.37(-2.12%) |
Jan 12, 2024 | 17.36 | 17.53 | 17.18 | 17.33 | 1,744,324 | +0.34(+1.99%) |
Jan 11, 2024 | 17.07 | 17.11 | 16.73 | 16.99 | 2,718,452 | -0.04(-0.23%) |
Jan 10, 2024 | 17.45 | 17.45 | 16.95 | 17.03 | 2,617,683 | -0.50(-2.83%) |
Jan 09, 2024 | 17.75 | 17.80 | 17.27 | 17.53 | 2,880,953 | -0.22(-1.23%) |
Jan 08, 2024 | 18.04 | 18.09 | 17.33 | 17.75 | 4,209,947 | -0.78(-4.18%) |
Jan 05, 2024 | 18.08 | 18.56 | 17.99 | 18.52 | 4,264,081 | +0.60(+3.33%) |
Jan 04, 2024 | 18.67 | 18.83 | 17.90 | 17.93 | 2,725,940 | -0.48(-2.59%) |
Jan 03, 2024 | 17.99 | 18.71 | 17.91 | 18.40 | 2,467,760 | +0.36(+1.98%) |
Jan 02, 2024 | 18.26 | 18.52 | 17.98 | 18.04 | 2,258,617 | +0.02(+0.11%) |
Dec 29, 2023 | 18.14 | 18.21 | 17.94 | 18.02 | 1,583,335 | -0.15(-0.82%) |
Dec 28, 2023 | 18.38 | 18.45 | 18.14 | 18.17 | 1,525,260 | -0.30(-1.61%) |
Dec 27, 2023 | 18.59 | 18.77 | 18.38 | 18.47 | 1,186,149 | -0.19(-1.01%) |
Dec 26, 2023 | 18.70 | 18.84 | 18.47 | 18.66 | 1,284,814 | +0.27(+1.46%) |
Dec 22, 2023 | 18.65 | 18.77 | 18.27 | 18.39 | 1,904,932 | +0.05(+0.27%) |
Dec 21, 2023 | 18.40 | 18.61 | 18.19 | 18.34 | 4,141,713 | -0.07(-0.38%) |
Dec 20, 2023 | 18.69 | 19.02 | 18.38 | 18.41 | 3,224,201 | -0.08(-0.43%) |
Dec 19, 2023 | 18.45 | 18.63 | 18.33 | 18.49 | 3,692,926 | +0.25(+1.36%) |
Dec 18, 2023 | 18.58 | 18.81 | 18.22 | 18.24 | 2,191,342 | -0.03(-0.16%) |
Dec 15, 2023 | 18.27 | 18.45 | 17.76 | 18.27 | 9,108,265 | -0.10(-0.54%) |
Dec 14, 2023 | 18.22 | 18.50 | 18.11 | 18.37 | 2,581,090 | +0.45(+2.49%) |
Dec 13, 2023 | 17.73 | 17.94 | 17.38 | 17.93 | 2,787,430 | +0.33(+1.86%) |
Dec 12, 2023 | 17.43 | 17.82 | 17.28 | 17.60 | 2,030,947 | -0.10(-0.56%) |
Dec 11, 2023 | 17.76 | 17.96 | 17.47 | 17.70 | 2,910,243 | -0.05(-0.28%) |
Dec 08, 2023 | 17.81 | 18.09 | 17.51 | 17.75 | 2,851,320 | +0.08(+0.45%) |
Dec 07, 2023 | 17.63 | 17.81 | 17.46 | 17.67 | 3,170,923 | +0.03(+0.17%) |
Dec 06, 2023 | 18.74 | 18.90 | 17.63 | 17.64 | 4,126,431 | -1.20(-6.38%) |
Dec 05, 2023 | 19.64 | 19.67 | 18.82 | 18.84 | 2,221,626 | -0.83(-4.24%) |
Dec 04, 2023 | 19.32 | 19.90 | 19.09 | 19.67 | 2,755,842 | +0.04(+0.20%) |