Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.98 | 19.04 | 18.43 | 18.55 | 5,467,920 | -0.20(-1.07%) |
Feb 28, 2024 | 19.02 | 19.08 | 18.62 | 18.75 | 1,781,130 | -0.49(-2.55%) |
Feb 27, 2024 | 19.04 | 19.39 | 18.85 | 19.24 | 1,832,074 | +0.29(+1.53%) |
Feb 26, 2024 | 19.13 | 19.40 | 18.73 | 18.95 | 1,980,620 | -0.27(-1.40%) |
Feb 23, 2024 | 19.44 | 19.54 | 18.39 | 19.22 | 1,393,299 | -0.31(-1.59%) |
Feb 22, 2024 | 18.70 | 19.55 | 18.39 | 19.53 | 1,910,632 | +0.92(+4.94%) |
Feb 21, 2024 | 19.25 | 19.52 | 18.54 | 18.61 | 1,873,092 | -0.88(-4.52%) |
Feb 20, 2024 | 18.79 | 19.91 | 18.79 | 19.49 | 2,254,505 | +0.54(+2.85%) |
Feb 16, 2024 | 20.79 | 20.79 | 18.45 | 18.95 | 3,296,627 | -1.47(-7.20%) |
Feb 15, 2024 | 19.81 | 20.54 | 19.72 | 20.42 | 2,018,772 | +0.78(+3.97%) |
Feb 14, 2024 | 20.04 | 20.11 | 19.54 | 19.64 | 1,345,167 | -0.12(-0.61%) |
Feb 13, 2024 | 19.81 | 20.00 | 19.44 | 19.76 | 1,307,196 | -0.50(-2.47%) |
Feb 12, 2024 | 20.08 | 20.55 | 20.03 | 20.26 | 999,249 | +0.03(+0.15%) |
Feb 09, 2024 | 20.18 | 20.91 | 20.18 | 20.23 | 1,295,915 | +0.08(+0.40%) |
Feb 08, 2024 | 20.43 | 20.43 | 19.98 | 20.15 | 1,501,439 | -0.34(-1.66%) |
Feb 07, 2024 | 20.55 | 20.66 | 20.27 | 20.49 | 1,320,729 | +0.08(+0.39%) |
Feb 06, 2024 | 20.22 | 20.50 | 20.18 | 20.41 | 1,150,830 | +0.10(+0.49%) |
Feb 05, 2024 | 20.58 | 20.58 | 19.83 | 20.31 | 1,210,583 | -0.53(-2.54%) |
Feb 02, 2024 | 20.95 | 20.96 | 19.95 | 20.84 | 1,663,856 | -0.26(-1.23%) |
Feb 01, 2024 | 21.08 | 21.20 | 20.74 | 21.10 | 968,434 | +0.16(+0.76%) |
Jan 31, 2024 | 21.11 | 21.56 | 20.89 | 20.94 | 1,396,702 | -0.29(-1.37%) |
Jan 30, 2024 | 21.53 | 21.64 | 21.23 | 21.23 | 1,151,821 | -0.40(-1.85%) |
Jan 29, 2024 | 21.47 | 21.82 | 21.41 | 21.63 | 1,309,946 | +0.16(+0.75%) |
Jan 26, 2024 | 20.76 | 21.48 | 20.74 | 21.47 | 1,544,241 | +0.64(+3.07%) |
Jan 25, 2024 | 20.76 | 20.93 | 20.61 | 20.83 | 1,899,917 | +0.14(+0.68%) |
Jan 24, 2024 | 20.86 | 20.89 | 20.52 | 20.69 | 1,156,545 | -0.08(-0.39%) |
Jan 23, 2024 | 20.79 | 20.86 | 20.47 | 20.77 | 1,569,242 | +0.18(+0.87%) |
Jan 22, 2024 | 20.46 | 20.74 | 20.43 | 20.59 | 2,215,719 | +0.09(+0.44%) |
Jan 19, 2024 | 20.01 | 20.62 | 19.86 | 20.50 | 1,827,821 | +0.54(+2.71%) |
Jan 18, 2024 | 19.94 | 20.15 | 19.54 | 19.96 | 2,089,118 | +0.03(+0.15%) |
Jan 17, 2024 | 19.74 | 20.05 | 19.57 | 19.93 | 2,133,150 | -0.04(-0.20%) |
Jan 16, 2024 | 19.98 | 20.13 | 19.77 | 19.97 | 1,934,102 | -0.20(-0.99%) |
Jan 12, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 1,473,606 | +0.49(+2.49%) |
Jan 11, 2024 | 19.53 | 19.91 | 19.18 | 19.68 | 1,602,148 | +0.04(+0.20%) |
Jan 10, 2024 | 19.97 | 20.08 | 19.63 | 19.64 | 1,854,564 | -0.44(-2.19%) |
Jan 09, 2024 | 19.08 | 20.16 | 18.82 | 20.08 | 1,894,690 | +0.80(+4.15%) |
Jan 08, 2024 | 18.85 | 19.28 | 18.78 | 19.28 | 1,812,864 | +0.46(+2.44%) |
Jan 05, 2024 | 18.66 | 19.05 | 18.46 | 18.82 | 1,528,427 | +0.16(+0.86%) |
Jan 04, 2024 | 18.63 | 18.81 | 18.17 | 18.66 | 1,447,978 | +0.13(+0.70%) |
Jan 03, 2024 | 18.86 | 19.09 | 18.53 | 18.53 | 2,040,982 | -0.38(-2.01%) |
Jan 02, 2024 | 18.35 | 18.98 | 18.35 | 18.91 | 1,618,659 | +0.27(+1.45%) |
Dec 29, 2023 | 18.45 | 18.84 | 18.45 | 18.64 | 1,492,124 | +0.11(+0.59%) |
Dec 28, 2023 | 18.25 | 18.61 | 17.99 | 18.53 | 1,065,871 | +0.18(+0.98%) |
Dec 27, 2023 | 18.36 | 18.50 | 18.28 | 18.35 | 1,288,492 | -0.01(-0.05%) |
Dec 26, 2023 | 18.01 | 18.45 | 17.90 | 18.36 | 1,198,696 | +0.33(+1.83%) |
Dec 22, 2023 | 17.81 | 18.16 | 17.80 | 18.03 | 1,336,951 | +0.23(+1.29%) |
Dec 21, 2023 | 17.36 | 17.89 | 17.35 | 17.80 | 1,988,629 | +0.51(+2.95%) |
Dec 20, 2023 | 16.98 | 17.74 | 16.92 | 17.29 | 2,293,731 | +0.24(+1.41%) |
Dec 19, 2023 | 16.57 | 17.11 | 16.53 | 17.05 | 2,602,148 | +0.51(+3.08%) |
Dec 18, 2023 | 16.92 | 16.92 | 16.53 | 16.54 | 1,769,937 | -0.26(-1.55%) |
Dec 15, 2023 | 17.52 | 17.52 | 16.65 | 16.80 | 4,651,528 | -0.34(-1.98%) |
Dec 14, 2023 | 17.22 | 17.68 | 17.09 | 17.14 | 3,165,964 | +0.18(+1.06%) |
Dec 13, 2023 | 16.60 | 17.04 | 16.43 | 16.96 | 3,292,164 | +0.36(+2.17%) |
Dec 12, 2023 | 16.82 | 16.82 | 16.46 | 16.60 | 2,203,397 | -0.32(-1.89%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.85 | 16.92 | 1,839,550 | -0.16(-0.94%) |
Dec 08, 2023 | 17.14 | 17.17 | 16.71 | 17.08 | 1,978,553 | -0.06(-0.35%) |
Dec 07, 2023 | 17.14 | 17.47 | 17.02 | 17.14 | 1,983,714 | +0.01(+0.06%) |
Dec 06, 2023 | 17.05 | 17.44 | 17.01 | 17.13 | 1,985,383 | +0.15(+0.88%) |
Dec 05, 2023 | 17.34 | 17.35 | 16.90 | 16.98 | 1,797,671 | -0.42(-2.41%) |
Dec 04, 2023 | 17.09 | 17.50 | 17.06 | 17.40 | 1,880,556 | +0.16(+0.93%) |