Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.03 | 18.23 | 17.74 | 17.85 | 6,394,303 | -0.09(-0.50%) |
Feb 28, 2024 | 17.55 | 18.04 | 17.52 | 17.94 | 3,619,190 | +0.33(+1.88%) |
Feb 27, 2024 | 17.76 | 17.81 | 17.44 | 17.61 | 2,599,525 | -0.09(-0.49%) |
Feb 26, 2024 | 17.75 | 17.93 | 17.67 | 17.70 | 2,144,682 | -0.09(-0.49%) |
Feb 23, 2024 | 17.51 | 17.83 | 17.40 | 17.78 | 2,676,965 | +0.31(+1.78%) |
Feb 22, 2024 | 17.24 | 17.66 | 17.22 | 17.47 | 3,577,253 | +0.10(+0.56%) |
Feb 21, 2024 | 17.23 | 17.68 | 17.15 | 17.38 | 5,457,003 | -0.10(-0.56%) |
Feb 20, 2024 | 17.84 | 18.10 | 17.43 | 17.47 | 5,101,554 | -0.45(-2.50%) |
Feb 16, 2024 | 18.41 | 18.51 | 17.89 | 17.92 | 4,069,422 | -0.54(-2.95%) |
Feb 15, 2024 | 18.04 | 18.59 | 17.81 | 18.46 | 5,412,816 | -0.28(-1.50%) |
Feb 14, 2024 | 18.76 | 18.79 | 18.52 | 18.75 | 3,306,083 | +0.16(+0.84%) |
Feb 13, 2024 | 18.72 | 18.84 | 18.47 | 18.59 | 2,512,208 | -0.39(-2.05%) |
Feb 12, 2024 | 18.78 | 19.12 | 18.77 | 18.98 | 3,249,312 | +0.19(+1.03%) |
Feb 09, 2024 | 18.55 | 18.82 | 18.47 | 18.79 | 2,341,289 | +0.23(+1.26%) |
Feb 08, 2024 | 18.42 | 18.60 | 18.40 | 18.55 | 1,995,660 | +0.16(+0.85%) |
Feb 07, 2024 | 18.47 | 18.58 | 18.35 | 18.40 | 2,218,261 | -0.06(-0.32%) |
Feb 06, 2024 | 18.33 | 18.55 | 18.30 | 18.45 | 1,739,316 | +0.17(+0.90%) |
Feb 05, 2024 | 18.45 | 18.52 | 18.07 | 18.29 | 2,817,481 | -0.25(-1.36%) |
Feb 02, 2024 | 18.67 | 18.67 | 18.30 | 18.54 | 2,123,411 | -0.21(-1.14%) |
Feb 01, 2024 | 18.54 | 18.79 | 18.43 | 18.76 | 2,875,375 | +0.20(+1.10%) |
Jan 31, 2024 | 18.73 | 18.87 | 18.49 | 18.55 | 2,549,601 | -0.14(-0.73%) |
Jan 30, 2024 | 18.85 | 18.91 | 18.62 | 18.69 | 1,742,972 | -0.18(-0.93%) |
Jan 29, 2024 | 18.63 | 18.87 | 18.50 | 18.86 | 2,003,339 | +0.21(+1.15%) |
Jan 26, 2024 | 18.65 | 18.81 | 18.60 | 18.65 | 2,144,906 | +0.08(+0.42%) |
Jan 25, 2024 | 18.57 | 18.59 | 18.23 | 18.57 | 3,370,898 | +0.12(+0.63%) |
Jan 24, 2024 | 18.61 | 18.64 | 18.38 | 18.45 | 2,415,993 | -0.10(-0.52%) |
Jan 23, 2024 | 18.52 | 18.69 | 18.39 | 18.55 | 4,137,906 | +0.11(+0.58%) |
Jan 22, 2024 | 18.78 | 18.83 | 18.27 | 18.44 | 4,250,438 | -0.21(-1.15%) |
Jan 19, 2024 | 18.88 | 19.13 | 18.48 | 18.66 | 4,227,597 | -0.07(-0.36%) |
Jan 18, 2024 | 18.57 | 18.81 | 18.53 | 18.73 | 2,439,598 | +0.17(+0.89%) |
Jan 17, 2024 | 18.43 | 18.61 | 18.33 | 18.56 | 2,297,303 | +0.06(+0.32%) |
Jan 16, 2024 | 18.74 | 18.84 | 18.37 | 18.50 | 2,963,473 | -0.43(-2.26%) |
Jan 12, 2024 | 19.02 | 19.06 | 18.80 | 18.93 | 2,183,986 | +0.03(+0.15%) |
Jan 11, 2024 | 19.02 | 19.04 | 18.72 | 18.90 | 1,742,163 | -0.08(-0.41%) |
Jan 10, 2024 | 19.14 | 19.22 | 18.83 | 18.98 | 3,695,617 | -0.15(-0.76%) |
Jan 09, 2024 | 18.84 | 19.16 | 18.74 | 19.13 | 3,186,575 | +0.14(+0.72%) |
Jan 08, 2024 | 18.47 | 19.02 | 18.46 | 18.99 | 2,377,137 | +0.53(+2.84%) |
Jan 05, 2024 | 18.31 | 18.58 | 18.25 | 18.46 | 3,331,745 | +0.09(+0.48%) |
Jan 04, 2024 | 18.56 | 18.72 | 18.27 | 18.38 | 3,248,045 | -0.18(-1.00%) |
Jan 03, 2024 | 18.54 | 18.71 | 18.45 | 18.56 | 3,282,873 | -0.25(-1.34%) |
Jan 02, 2024 | 18.87 | 19.19 | 18.75 | 18.81 | 3,084,738 | -0.13(-0.67%) |
Dec 29, 2023 | 18.90 | 19.08 | 18.85 | 18.94 | 2,241,069 | -0.05(-0.26%) |
Dec 28, 2023 | 18.95 | 19.02 | 18.88 | 18.99 | 1,936,670 | -0.04(-0.20%) |
Dec 27, 2023 | 19.32 | 19.35 | 18.98 | 19.03 | 2,272,694 | -0.29(-1.51%) |
Dec 26, 2023 | 19.30 | 19.40 | 19.18 | 19.32 | 1,607,286 | +0.08(+0.40%) |
Dec 22, 2023 | 19.27 | 19.40 | 19.06 | 19.24 | 1,711,477 | +0.06(+0.30%) |
Dec 21, 2023 | 19.24 | 19.31 | 19.01 | 19.18 | 2,457,651 | -0.12(-0.60%) |
Dec 20, 2023 | 19.57 | 19.62 | 19.30 | 19.30 | 1,726,494 | -0.28(-1.44%) |
Dec 19, 2023 | 19.59 | 19.84 | 19.58 | 19.58 | 1,370,470 | +0.06(+0.30%) |
Dec 18, 2023 | 19.46 | 19.66 | 19.29 | 19.52 | 1,937,381 | +0.15(+0.75%) |
Dec 15, 2023 | 19.85 | 19.92 | 19.28 | 19.38 | 4,522,265 | -0.49(-2.45%) |
Dec 14, 2023 | 19.52 | 19.91 | 19.50 | 19.86 | 4,097,093 | +0.47(+2.41%) |
Dec 13, 2023 | 18.81 | 19.47 | 18.78 | 19.40 | 4,476,059 | +0.59(+3.15%) |
Dec 12, 2023 | 18.96 | 19.01 | 18.77 | 18.80 | 1,558,920 | -0.13(-0.67%) |
Dec 11, 2023 | 18.65 | 18.94 | 18.58 | 18.93 | 1,799,020 | +0.33(+1.78%) |
Dec 08, 2023 | 18.67 | 18.76 | 18.54 | 18.60 | 1,648,222 | -0.01(-0.05%) |
Dec 07, 2023 | 18.75 | 18.82 | 18.59 | 18.61 | 2,151,889 | -0.14(-0.73%) |
Dec 06, 2023 | 18.88 | 18.96 | 18.71 | 18.75 | 1,679,561 | -0.05(-0.26%) |
Dec 05, 2023 | 19.24 | 19.25 | 18.76 | 18.79 | 2,187,554 | -0.50(-2.57%) |
Dec 04, 2023 | 18.95 | 19.35 | 18.94 | 19.29 | 3,201,513 | +0.29(+1.54%) |