Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.39 | 15.64 | 14.93 | 15.08 | 6,264,196 | -0.01(-0.07%) |
Feb 28, 2024 | 15.00 | 15.28 | 14.87 | 15.09 | 6,329,335 | -0.07(-0.46%) |
Feb 27, 2024 | 14.93 | 15.24 | 14.69 | 15.16 | 7,595,401 | +0.37(+2.50%) |
Feb 26, 2024 | 14.44 | 14.98 | 14.36 | 14.79 | 7,647,698 | +0.29(+2.00%) |
Feb 23, 2024 | 15.10 | 15.23 | 14.40 | 14.50 | 12,150,535 | -0.71(-4.67%) |
Feb 22, 2024 | 15.72 | 15.72 | 15.14 | 15.21 | 11,267,657 | -0.43(-2.75%) |
Feb 21, 2024 | 16.75 | 16.82 | 15.16 | 15.64 | 29,888,520 | -4.85(-23.67%) |
Feb 20, 2024 | 20.69 | 20.88 | 20.22 | 20.49 | 7,835,858 | -0.54(-2.57%) |
Feb 16, 2024 | 21.25 | 21.55 | 21.00 | 21.03 | 4,357,600 | -0.58(-2.68%) |
Feb 15, 2024 | 21.02 | 21.74 | 20.88 | 21.61 | 3,598,849 | +0.95(+4.60%) |
Feb 14, 2024 | 20.25 | 20.87 | 20.03 | 20.66 | 2,691,311 | +0.75(+3.77%) |
Feb 13, 2024 | 20.16 | 20.27 | 19.63 | 19.91 | 4,254,758 | -1.19(-5.64%) |
Feb 12, 2024 | 20.61 | 21.45 | 20.56 | 21.10 | 2,743,425 | +0.50(+2.43%) |
Feb 09, 2024 | 20.33 | 20.74 | 20.08 | 20.60 | 2,639,346 | +0.22(+1.08%) |
Feb 08, 2024 | 19.93 | 20.43 | 19.70 | 20.38 | 2,134,833 | +0.37(+1.85%) |
Feb 07, 2024 | 20.18 | 20.23 | 19.70 | 20.01 | 2,183,643 | -0.06(-0.30%) |
Feb 06, 2024 | 19.02 | 20.09 | 18.90 | 20.07 | 2,609,525 | +1.08(+5.69%) |
Feb 05, 2024 | 19.54 | 19.54 | 18.59 | 18.99 | 2,681,875 | -0.80(-4.04%) |
Feb 02, 2024 | 19.53 | 19.91 | 19.04 | 19.79 | 3,036,097 | -0.05(-0.25%) |
Feb 01, 2024 | 19.39 | 19.88 | 19.35 | 19.84 | 2,857,395 | +0.41(+2.11%) |
Jan 31, 2024 | 19.67 | 20.41 | 19.35 | 19.43 | 4,297,382 | -0.31(-1.57%) |
Jan 30, 2024 | 20.35 | 20.36 | 19.71 | 19.74 | 3,070,003 | -0.85(-4.13%) |
Jan 29, 2024 | 20.21 | 20.76 | 19.87 | 20.59 | 2,900,313 | +0.38(+1.88%) |
Jan 26, 2024 | 20.54 | 20.88 | 20.13 | 20.21 | 2,379,616 | -0.14(-0.69%) |
Jan 25, 2024 | 20.42 | 20.65 | 20.02 | 20.35 | 2,739,084 | +0.16(+0.79%) |
Jan 24, 2024 | 21.04 | 21.19 | 20.12 | 20.19 | 3,843,888 | -0.55(-2.65%) |
Jan 23, 2024 | 21.20 | 21.41 | 20.36 | 20.74 | 3,270,699 | -0.20(-0.96%) |
Jan 22, 2024 | 20.54 | 21.41 | 20.39 | 20.94 | 5,156,396 | +0.70(+3.46%) |
Jan 19, 2024 | 19.92 | 20.39 | 19.50 | 20.24 | 4,832,892 | +0.39(+1.96%) |
Jan 18, 2024 | 19.54 | 19.87 | 19.17 | 19.85 | 3,599,436 | +0.41(+2.11%) |
Jan 17, 2024 | 19.45 | 19.70 | 19.09 | 19.44 | 3,887,934 | -0.75(-3.71%) |
Jan 16, 2024 | 20.48 | 20.48 | 19.97 | 20.19 | 4,025,035 | -0.68(-3.26%) |
Jan 12, 2024 | 20.85 | 21.37 | 20.60 | 20.87 | 3,554,349 | +0.06(+0.29%) |
Jan 11, 2024 | 21.62 | 21.79 | 20.52 | 20.81 | 4,977,089 | -0.99(-4.54%) |
Jan 10, 2024 | 21.74 | 22.08 | 21.02 | 21.80 | 3,807,918 | -0.01(-0.05%) |
Jan 09, 2024 | 21.86 | 22.16 | 21.70 | 21.81 | 2,735,597 | -0.22(-1.00%) |
Jan 08, 2024 | 21.20 | 22.14 | 20.93 | 22.03 | 4,059,981 | +0.63(+2.94%) |
Jan 05, 2024 | 21.15 | 21.57 | 20.86 | 21.40 | 3,748,461 | +0.04(+0.19%) |
Jan 04, 2024 | 21.05 | 21.56 | 20.71 | 21.36 | 3,513,613 | +0.12(+0.56%) |
Jan 03, 2024 | 21.67 | 21.73 | 20.91 | 21.24 | 5,918,547 | -0.69(-3.15%) |
Jan 02, 2024 | 21.25 | 22.54 | 21.03 | 21.93 | 4,132,542 | +0.38(+1.76%) |
Dec 29, 2023 | 22.05 | 22.34 | 21.45 | 21.55 | 3,758,918 | -0.55(-2.49%) |
Dec 28, 2023 | 21.97 | 22.26 | 21.90 | 22.10 | 2,901,233 | +0.03(+0.14%) |
Dec 27, 2023 | 22.00 | 22.15 | 21.83 | 22.07 | 3,187,251 | +0.22(+1.01%) |
Dec 26, 2023 | 21.57 | 22.03 | 21.41 | 21.85 | 3,219,107 | +0.35(+1.63%) |
Dec 22, 2023 | 21.28 | 21.60 | 20.96 | 21.50 | 3,589,415 | +0.22(+1.03%) |
Dec 21, 2023 | 20.82 | 21.32 | 20.74 | 21.28 | 3,275,696 | +0.78(+3.80%) |
Dec 20, 2023 | 21.41 | 21.82 | 20.47 | 20.50 | 4,754,615 | -1.08(-5.00%) |
Dec 19, 2023 | 20.65 | 21.71 | 20.65 | 21.58 | 5,318,747 | +1.18(+5.78%) |
Dec 18, 2023 | 20.36 | 20.74 | 20.19 | 20.40 | 3,616,516 | -0.12(-0.58%) |
Dec 15, 2023 | 21.39 | 21.48 | 20.36 | 20.52 | 6,891,128 | -0.73(-3.44%) |
Dec 14, 2023 | 20.89 | 21.88 | 20.89 | 21.25 | 8,117,429 | +1.13(+5.62%) |
Dec 13, 2023 | 19.10 | 20.14 | 18.52 | 20.12 | 5,359,148 | +1.02(+5.34%) |
Dec 12, 2023 | 19.02 | 19.19 | 18.53 | 19.10 | 4,107,232 | +0.08(+0.42%) |
Dec 11, 2023 | 19.09 | 19.16 | 18.64 | 19.02 | 3,088,970 | -0.19(-0.99%) |
Dec 08, 2023 | 19.00 | 19.63 | 18.78 | 19.21 | 4,203,203 | +0.01(+0.05%) |
Dec 07, 2023 | 18.84 | 19.22 | 18.62 | 19.20 | 3,173,675 | +0.24(+1.27%) |
Dec 06, 2023 | 18.74 | 19.64 | 18.72 | 18.96 | 5,035,216 | +0.45(+2.43%) |
Dec 05, 2023 | 18.77 | 18.88 | 18.29 | 18.51 | 4,836,844 | -0.52(-2.73%) |
Dec 04, 2023 | 18.75 | 19.17 | 18.61 | 19.03 | 4,274,086 | +0.06(+0.32%) |