Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.53 | 19.96 | 19.45 | 19.91 | 4,114,615 | +0.60(+3.08%) |
Feb 28, 2024 | 19.27 | 19.42 | 19.21 | 19.31 | 1,243,992 | -0.11(-0.55%) |
Feb 27, 2024 | 19.37 | 19.47 | 19.26 | 19.42 | 1,559,712 | +0.18(+0.91%) |
Feb 26, 2024 | 19.30 | 19.43 | 19.17 | 19.24 | 1,710,478 | -0.16(-0.81%) |
Feb 23, 2024 | 19.61 | 19.61 | 19.35 | 19.40 | 1,743,801 | -0.06(-0.30%) |
Feb 22, 2024 | 19.59 | 19.66 | 19.20 | 19.46 | 4,017,981 | +0.47(+2.47%) |
Feb 21, 2024 | 19.03 | 19.13 | 18.91 | 18.99 | 2,989,040 | -0.05(-0.26%) |
Feb 20, 2024 | 19.15 | 19.27 | 19.00 | 19.04 | 1,839,406 | -0.28(-1.47%) |
Feb 16, 2024 | 19.07 | 19.49 | 18.94 | 19.32 | 2,268,591 | +0.04(+0.20%) |
Feb 15, 2024 | 18.84 | 19.40 | 18.74 | 19.28 | 2,346,297 | +0.58(+3.08%) |
Feb 14, 2024 | 18.66 | 18.78 | 18.51 | 18.71 | 2,468,587 | +0.31(+1.70%) |
Feb 13, 2024 | 18.44 | 18.60 | 18.24 | 18.39 | 3,966,542 | -0.63(-3.34%) |
Feb 12, 2024 | 18.82 | 19.14 | 18.74 | 19.03 | 1,750,305 | +0.20(+1.09%) |
Feb 09, 2024 | 18.71 | 18.83 | 18.54 | 18.82 | 1,891,981 | +0.16(+0.84%) |
Feb 08, 2024 | 18.83 | 18.89 | 18.60 | 18.67 | 3,454,085 | -0.21(-1.09%) |
Feb 07, 2024 | 19.14 | 19.15 | 18.65 | 18.87 | 3,997,626 | -0.30(-1.58%) |
Feb 06, 2024 | 19.28 | 19.53 | 19.10 | 19.17 | 2,223,876 | -0.14(-0.71%) |
Feb 05, 2024 | 19.22 | 19.44 | 18.88 | 19.31 | 2,917,330 | -0.13(-0.65%) |
Feb 02, 2024 | 19.56 | 19.60 | 19.28 | 19.44 | 3,045,884 | -0.29(-1.48%) |
Feb 01, 2024 | 19.89 | 19.93 | 19.28 | 19.73 | 3,509,353 | -0.12(-0.59%) |
Jan 31, 2024 | 20.42 | 20.42 | 19.77 | 19.85 | 4,167,169 | -0.65(-3.19%) |
Jan 30, 2024 | 20.53 | 20.67 | 20.43 | 20.50 | 1,697,809 | -0.18(-0.85%) |
Jan 29, 2024 | 20.39 | 20.69 | 20.37 | 20.68 | 1,784,390 | +0.30(+1.49%) |
Jan 26, 2024 | 20.31 | 20.42 | 20.20 | 20.38 | 1,363,816 | +0.18(+0.87%) |
Jan 25, 2024 | 20.25 | 20.36 | 19.87 | 20.20 | 2,081,310 | +0.17(+0.83%) |
Jan 24, 2024 | 20.33 | 20.36 | 19.99 | 20.03 | 1,599,822 | -0.11(-0.53%) |
Jan 23, 2024 | 20.30 | 20.38 | 20.04 | 20.14 | 1,356,019 | -0.05(-0.24%) |
Jan 22, 2024 | 20.29 | 20.41 | 20.05 | 20.19 | 1,485,108 | -0.02(-0.10%) |
Jan 19, 2024 | 19.98 | 20.21 | 19.72 | 20.21 | 1,785,411 | +0.25(+1.27%) |
Jan 18, 2024 | 19.86 | 19.99 | 19.62 | 19.96 | 1,424,067 | +0.12(+0.59%) |
Jan 17, 2024 | 19.74 | 20.04 | 19.64 | 19.84 | 2,050,558 | -0.14(-0.68%) |
Jan 16, 2024 | 20.12 | 20.22 | 19.87 | 19.97 | 2,084,923 | -0.35(-1.73%) |
Jan 12, 2024 | 20.59 | 20.72 | 20.23 | 20.33 | 1,874,880 | -0.08(-0.38%) |
Jan 11, 2024 | 20.51 | 20.61 | 20.27 | 20.40 | 2,054,546 | -0.21(-1.04%) |
Jan 10, 2024 | 20.61 | 20.67 | 20.48 | 20.62 | 1,654,408 | +0.07(+0.33%) |
Jan 09, 2024 | 20.39 | 20.61 | 20.33 | 20.55 | 1,741,282 | -0.07(-0.33%) |
Jan 08, 2024 | 20.25 | 20.64 | 20.18 | 20.62 | 1,624,934 | +0.31(+1.54%) |
Jan 05, 2024 | 20.06 | 20.49 | 20.00 | 20.31 | 1,693,270 | +0.22(+1.12%) |
Jan 04, 2024 | 20.01 | 20.27 | 19.96 | 20.08 | 1,904,937 | +0.06(+0.29%) |
Jan 03, 2024 | 20.35 | 20.36 | 19.92 | 20.02 | 3,193,962 | -0.62(-2.98%) |
Jan 02, 2024 | 20.36 | 20.68 | 20.31 | 20.64 | 2,185,040 | +0.12(+0.57%) |
Dec 29, 2023 | 20.75 | 20.79 | 20.51 | 20.52 | 1,968,061 | -0.29(-1.41%) |
Dec 28, 2023 | 20.89 | 21.01 | 20.68 | 20.81 | 3,558,073 | -0.22(-1.07%) |
Dec 27, 2023 | 21.15 | 21.19 | 20.91 | 21.04 | 2,684,505 | -0.11(-0.50%) |
Dec 26, 2023 | 20.98 | 21.29 | 20.93 | 21.14 | 1,860,297 | +0.26(+1.23%) |
Dec 22, 2023 | 21.04 | 21.20 | 20.81 | 20.89 | 2,817,359 | -0.11(-0.55%) |
Dec 21, 2023 | 20.84 | 21.00 | 20.75 | 21.00 | 1,808,940 | +0.37(+1.81%) |
Dec 20, 2023 | 20.91 | 21.15 | 20.61 | 20.63 | 2,906,715 | -0.32(-1.55%) |
Dec 19, 2023 | 20.85 | 21.02 | 20.77 | 20.95 | 2,156,433 | +0.21(+1.01%) |
Dec 18, 2023 | 20.68 | 20.87 | 20.62 | 20.74 | 2,868,404 | +0.11(+0.56%) |
Dec 15, 2023 | 20.72 | 20.76 | 20.44 | 20.63 | 5,495,146 | -0.11(-0.55%) |
Dec 14, 2023 | 20.49 | 20.93 | 20.49 | 20.74 | 5,416,005 | +0.62(+3.09%) |
Dec 13, 2023 | 19.58 | 20.27 | 19.44 | 20.12 | 3,801,344 | +0.52(+2.63%) |
Dec 12, 2023 | 19.41 | 19.65 | 19.27 | 19.61 | 2,601,103 | +0.21(+1.08%) |
Dec 11, 2023 | 19.21 | 19.48 | 19.16 | 19.40 | 2,241,132 | +0.13(+0.69%) |
Dec 08, 2023 | 19.24 | 19.41 | 19.19 | 19.26 | 1,604,399 | +0.01(+0.05%) |
Dec 07, 2023 | 18.82 | 19.27 | 18.80 | 19.25 | 1,847,765 | +0.46(+2.44%) |
Dec 06, 2023 | 19.64 | 19.78 | 18.77 | 18.79 | 4,419,567 | -0.76(-3.91%) |
Dec 05, 2023 | 19.73 | 19.78 | 19.50 | 19.56 | 2,028,303 | -0.28(-1.40%) |
Dec 04, 2023 | 19.63 | 19.87 | 19.53 | 19.84 | 3,470,435 | +0.11(+0.58%) |