Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.37 | 21.99 | 21.02 | 21.09 | 923,358 | +0.26(+1.25%) |
Feb 28, 2024 | 21.50 | 21.76 | 20.83 | 20.83 | 773,242 | -0.77(-3.56%) |
Feb 27, 2024 | 21.46 | 21.77 | 21.11 | 21.60 | 897,273 | +0.47(+2.22%) |
Feb 26, 2024 | 21.13 | 21.70 | 20.90 | 21.13 | 627,126 | -0.04(-0.19%) |
Feb 23, 2024 | 21.41 | 21.60 | 20.93 | 21.17 | 639,511 | -0.20(-0.94%) |
Feb 22, 2024 | 22.48 | 22.48 | 21.36 | 21.37 | 834,296 | -0.96(-4.30%) |
Feb 21, 2024 | 22.23 | 22.59 | 21.98 | 22.33 | 615,412 | -0.51(-2.23%) |
Feb 20, 2024 | 22.94 | 22.95 | 22.32 | 22.84 | 743,081 | -0.10(-0.44%) |
Feb 16, 2024 | 23.37 | 23.62 | 22.94 | 22.94 | 893,864 | -0.87(-3.65%) |
Feb 15, 2024 | 23.50 | 23.95 | 23.11 | 23.81 | 986,814 | +0.60(+2.59%) |
Feb 14, 2024 | 22.55 | 23.21 | 22.05 | 23.21 | 1,246,928 | +1.32(+6.03%) |
Feb 13, 2024 | 22.45 | 22.83 | 21.80 | 21.89 | 1,168,038 | -1.71(-7.25%) |
Feb 12, 2024 | 23.00 | 24.32 | 22.90 | 23.60 | 1,309,427 | +0.69(+3.01%) |
Feb 09, 2024 | 22.12 | 22.99 | 21.91 | 22.91 | 1,138,635 | +0.84(+3.81%) |
Feb 08, 2024 | 22.10 | 22.38 | 21.74 | 22.07 | 737,700 | +0.00(+0.00%) |
Feb 07, 2024 | 21.88 | 22.35 | 21.28 | 22.07 | 1,308,397 | +0.79(+3.71%) |
Feb 06, 2024 | 20.65 | 21.32 | 20.60 | 21.28 | 775,156 | +0.49(+2.36%) |
Feb 05, 2024 | 21.50 | 21.50 | 20.60 | 20.79 | 1,417,846 | -1.19(-5.41%) |
Feb 02, 2024 | 22.36 | 22.48 | 21.62 | 21.98 | 1,531,584 | -0.94(-4.10%) |
Feb 01, 2024 | 22.51 | 23.03 | 22.18 | 22.92 | 934,481 | +0.82(+3.71%) |
Jan 31, 2024 | 22.41 | 23.38 | 22.08 | 22.10 | 1,060,310 | -0.36(-1.60%) |
Jan 30, 2024 | 22.58 | 22.85 | 22.11 | 22.46 | 884,671 | -0.39(-1.71%) |
Jan 29, 2024 | 22.70 | 22.94 | 22.03 | 22.85 | 919,409 | -0.12(-0.52%) |
Jan 26, 2024 | 23.27 | 23.59 | 22.57 | 22.97 | 900,610 | -0.35(-1.50%) |
Jan 25, 2024 | 23.75 | 23.85 | 22.82 | 23.32 | 908,652 | -0.17(-0.72%) |
Jan 24, 2024 | 24.46 | 24.97 | 23.11 | 23.49 | 1,840,695 | -0.55(-2.29%) |
Jan 23, 2024 | 23.45 | 25.43 | 22.93 | 24.04 | 4,918,479 | +2.99(+14.20%) |
Jan 22, 2024 | 20.50 | 21.39 | 20.09 | 21.05 | 1,996,438 | +1.21(+6.10%) |
Jan 19, 2024 | 20.10 | 20.35 | 19.29 | 19.84 | 2,472,608 | -0.11(-0.55%) |
Jan 18, 2024 | 21.02 | 21.02 | 19.70 | 19.95 | 2,030,323 | -0.72(-3.48%) |
Jan 17, 2024 | 21.12 | 21.35 | 20.59 | 20.67 | 1,616,559 | -0.99(-4.57%) |
Jan 16, 2024 | 22.00 | 22.22 | 21.25 | 21.66 | 1,592,548 | -0.68(-3.04%) |
Jan 12, 2024 | 23.26 | 23.38 | 22.25 | 22.34 | 1,034,665 | -0.77(-3.33%) |
Jan 11, 2024 | 23.39 | 23.68 | 22.28 | 23.11 | 1,346,967 | -0.45(-1.91%) |
Jan 10, 2024 | 24.30 | 24.30 | 23.44 | 23.56 | 750,850 | -0.79(-3.22%) |
Jan 09, 2024 | 23.89 | 24.79 | 23.60 | 24.34 | 642,413 | +0.13(+0.56%) |
Jan 08, 2024 | 23.80 | 24.70 | 23.60 | 24.21 | 1,077,923 | +0.40(+1.68%) |
Jan 05, 2024 | 24.10 | 24.38 | 23.67 | 23.81 | 867,475 | -0.59(-2.42%) |
Jan 04, 2024 | 24.85 | 25.17 | 24.23 | 24.40 | 722,797 | -0.80(-3.17%) |
Jan 03, 2024 | 24.98 | 25.53 | 24.30 | 25.20 | 611,338 | -0.54(-2.10%) |
Jan 02, 2024 | 25.77 | 26.59 | 25.61 | 25.74 | 771,907 | -0.49(-1.87%) |
Dec 29, 2023 | 26.37 | 26.54 | 26.01 | 26.23 | 780,496 | -0.20(-0.76%) |
Dec 28, 2023 | 26.05 | 26.85 | 26.01 | 26.43 | 1,214,101 | +0.62(+2.40%) |
Dec 27, 2023 | 26.00 | 26.09 | 25.66 | 25.81 | 519,879 | -0.01(-0.04%) |
Dec 26, 2023 | 25.45 | 25.95 | 25.39 | 25.82 | 697,864 | +0.44(+1.73%) |
Dec 22, 2023 | 25.30 | 25.64 | 24.88 | 25.38 | 542,931 | +0.21(+0.83%) |
Dec 21, 2023 | 24.63 | 25.34 | 24.53 | 25.17 | 1,017,018 | +0.94(+3.88%) |
Dec 20, 2023 | 25.30 | 25.55 | 24.21 | 24.23 | 687,681 | -1.07(-4.23%) |
Dec 19, 2023 | 24.78 | 25.72 | 24.54 | 25.30 | 1,196,695 | +0.83(+3.39%) |
Dec 18, 2023 | 24.37 | 24.93 | 23.80 | 24.47 | 1,456,947 | +0.28(+1.16%) |
Dec 15, 2023 | 24.06 | 24.34 | 23.40 | 24.19 | 1,608,652 | +0.40(+1.68%) |
Dec 14, 2023 | 23.58 | 24.78 | 23.50 | 23.79 | 2,104,573 | +0.82(+3.57%) |
Dec 13, 2023 | 21.36 | 22.97 | 20.95 | 22.97 | 1,010,606 | +1.50(+6.99%) |
Dec 12, 2023 | 22.08 | 22.14 | 20.93 | 21.47 | 1,058,311 | -0.82(-3.68%) |
Dec 11, 2023 | 22.00 | 22.45 | 21.70 | 22.29 | 789,238 | +0.20(+0.91%) |
Dec 08, 2023 | 22.06 | 22.80 | 21.45 | 22.09 | 1,172,426 | +0.03(+0.14%) |
Dec 07, 2023 | 22.10 | 22.51 | 21.73 | 22.06 | 873,279 | +0.27(+1.24%) |
Dec 06, 2023 | 22.26 | 22.79 | 21.73 | 21.79 | 950,782 | -0.14(-0.64%) |
Dec 05, 2023 | 22.37 | 22.69 | 21.76 | 21.93 | 1,283,351 | -0.71(-3.14%) |
Dec 04, 2023 | 21.84 | 23.08 | 21.70 | 22.64 | 1,623,608 | +0.76(+3.47%) |