Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 4,056,994 | -0.19(-0.81%) |
Feb 28, 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 1,381,492 | +0.14(+0.60%) |
Feb 27, 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 2,341,711 | +0.36(+1.58%) |
Feb 26, 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 1,409,159 | +0.15(+0.66%) |
Feb 23, 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 976,277 | -0.15(-0.66%) |
Feb 22, 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 1,170,310 | -0.16(-0.70%) |
Feb 21, 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 2,145,515 | +0.99(+4.50%) |
Feb 20, 2024 | 22.24 | 22.50 | 21.95 | 21.99 | 1,190,167 | -0.41(-1.83%) |
Feb 16, 2024 | 22.40 | 0 | +0.32(+1.45%) | |||
Feb 15, 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 2,165,948 | +0.70(+3.27%) |
Feb 14, 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 1,401,207 | -0.08(-0.37%) |
Feb 13, 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 1,849,551 | -0.45(-2.05%) |
Feb 12, 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 2,794,784 | +0.60(+2.82%) |
Feb 09, 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 2,427,199 | +0.82(+4.00%) |
Feb 08, 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 1,521,363 | +0.33(+1.64%) |
Feb 07, 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 2,067,007 | +0.08(+0.40%) |
Feb 06, 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 888,856 | -0.11(-0.54%) |
Feb 05, 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 1,483,372 | -0.16(-0.79%) |
Feb 02, 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 1,163,931 | -0.42(-2.02%) |
Feb 01, 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 2,580,630 | -0.11(-0.53%) |
Jan 31, 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 1,618,233 | -0.25(-1.18%) |
Jan 30, 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 1,285,895 | -0.05(-0.24%) |
Jan 29, 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 1,444,239 | -0.33(-1.53%) |
Jan 26, 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 1,096,022 | -0.15(-0.69%) |
Jan 25, 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 1,375,615 | +0.31(+1.45%) |
Jan 24, 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 2,728,306 | +0.63(+3.04%) |
Jan 23, 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 1,818,055 | +0.54(+2.68%) |
Jan 22, 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 2,927,659 | -0.33(-1.61%) |
Jan 19, 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 2,141,254 | -0.04(-0.19%) |
Jan 18, 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 2,513,668 | -0.08(-0.39%) |
Jan 17, 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 2,669,821 | -0.44(-2.09%) |
Jan 16, 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 2,855,569 | -1.37(-6.11%) |
Jan 15, 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 1,113,884 | +0.63(+2.89%) |
Jan 12, 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 2,469,816 | +0.65(+3.07%) |
Jan 11, 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 2,325,301 | +0.62(+3.02%) |
Jan 10, 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 2,851,890 | +0.21(+1.03%) |
Jan 09, 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 1,537,350 | +0.19(+0.94%) |
Jan 08, 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 1,839,681 | -0.27(-1.32%) |
Jan 05, 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 1,032,755 | +0.18(+0.89%) |
Jan 04, 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 1,775,271 | +0.14(+0.70%) |
Jan 03, 2024 | 19.58 | 20.17 | 19.45 | 20.09 | 2,292,025 | +0.50(+2.55%) |
Jan 02, 2024 | 19.85 | 19.93 | 19.47 | 19.59 | 1,368,534 | -0.08(-0.41%) |
Dec 29, 2023 | 19.67 | 0 | -0.03(-0.15%) | |||
Dec 28, 2023 | 20.07 | 20.07 | 19.57 | 19.70 | 1,246,824 | -0.20(-1.01%) |
Dec 27, 2023 | 19.74 | 20.15 | 19.65 | 19.90 | 1,952,634 | +0.24(+1.22%) |
Dec 22, 2023 | 19.66 | 0 | -0.03(-0.15%) | |||
Dec 21, 2023 | 19.49 | 19.70 | 19.42 | 19.69 | 3,823,294 | +0.29(+1.49%) |
Dec 20, 2023 | 19.76 | 19.85 | 19.38 | 19.40 | 2,214,774 | -0.32(-1.62%) |
Dec 19, 2023 | 19.31 | 19.82 | 19.31 | 19.72 | 2,181,944 | +0.31(+1.60%) |
Dec 18, 2023 | 19.40 | 19.60 | 19.34 | 19.41 | 2,704,046 | +0.24(+1.25%) |
Dec 15, 2023 | 19.79 | 19.80 | 19.08 | 19.17 | 3,514,401 | -0.55(-2.79%) |
Dec 14, 2023 | 20.09 | 20.19 | 19.57 | 19.72 | 2,273,422 | -0.02(-0.10%) |
Dec 13, 2023 | 19.16 | 19.74 | 19.02 | 19.74 | 3,243,933 | +0.53(+2.76%) |
Dec 12, 2023 | 19.90 | 19.91 | 19.16 | 19.21 | 3,379,328 | -0.96(-4.76%) |
Dec 11, 2023 | 20.35 | 20.48 | 19.98 | 20.17 | 3,268,405 | -0.28(-1.37%) |
Dec 08, 2023 | 20.47 | 20.63 | 20.26 | 20.45 | 1,536,562 | +0.21(+1.04%) |
Dec 07, 2023 | 20.58 | 20.81 | 20.18 | 20.24 | 2,252,717 | -0.23(-1.12%) |
Dec 06, 2023 | 20.78 | 21.03 | 20.47 | 20.47 | 2,532,518 | -0.51(-2.43%) |
Dec 05, 2023 | 21.42 | 21.59 | 20.97 | 20.98 | 1,899,276 | -0.44(-2.05%) |
Dec 04, 2023 | 21.81 | 21.97 | 21.41 | 21.42 | 2,312,138 | -0.71(-3.21%) |