Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.93 | 23.00 | 22.36 | 22.71 | 1,434,871 | +0.21(+0.93%) |
Feb 28, 2024 | 23.18 | 23.68 | 22.33 | 22.50 | 1,203,827 | -0.43(-1.88%) |
Feb 27, 2024 | 21.50 | 23.02 | 20.02 | 22.93 | 1,885,586 | +1.84(+8.72%) |
Feb 26, 2024 | 21.34 | 21.34 | 21.01 | 21.09 | 641,131 | -0.17(-0.80%) |
Feb 23, 2024 | 21.08 | 21.34 | 20.83 | 21.26 | 486,443 | +0.26(+1.24%) |
Feb 22, 2024 | 21.04 | 21.15 | 20.86 | 21.00 | 630,722 | +0.13(+0.62%) |
Feb 21, 2024 | 20.94 | 20.94 | 20.50 | 20.87 | 446,117 | -0.07(-0.33%) |
Feb 20, 2024 | 21.12 | 21.12 | 20.72 | 20.94 | 577,481 | -0.18(-0.85%) |
Feb 16, 2024 | 21.21 | 21.29 | 20.94 | 21.12 | 535,502 | -0.08(-0.38%) |
Feb 15, 2024 | 20.90 | 21.30 | 20.85 | 21.20 | 835,769 | +0.31(+1.48%) |
Feb 14, 2024 | 20.00 | 20.93 | 19.73 | 20.89 | 987,527 | +1.22(+6.20%) |
Feb 13, 2024 | 19.64 | 20.05 | 19.57 | 19.67 | 471,649 | -0.38(-1.90%) |
Feb 12, 2024 | 20.16 | 20.20 | 19.91 | 20.05 | 357,213 | +0.15(+0.75%) |
Feb 09, 2024 | 19.81 | 19.90 | 19.60 | 19.90 | 458,236 | +0.17(+0.86%) |
Feb 08, 2024 | 19.30 | 19.85 | 19.24 | 19.73 | 346,241 | +0.48(+2.49%) |
Feb 07, 2024 | 19.27 | 19.45 | 19.06 | 19.25 | 360,944 | +0.10(+0.52%) |
Feb 06, 2024 | 19.13 | 19.26 | 19.00 | 19.15 | 326,274 | +0.05(+0.26%) |
Feb 05, 2024 | 19.00 | 19.24 | 18.73 | 19.10 | 449,838 | -0.06(-0.31%) |
Feb 02, 2024 | 19.72 | 19.72 | 19.06 | 19.16 | 566,432 | -0.72(-3.62%) |
Feb 01, 2024 | 19.55 | 19.88 | 19.39 | 19.88 | 531,130 | +0.47(+2.42%) |
Jan 31, 2024 | 19.66 | 19.82 | 19.40 | 19.41 | 402,096 | -0.26(-1.32%) |
Jan 30, 2024 | 19.89 | 20.02 | 19.63 | 19.67 | 366,385 | -0.28(-1.40%) |
Jan 29, 2024 | 19.61 | 19.98 | 19.54 | 19.95 | 395,274 | +0.37(+1.89%) |
Jan 26, 2024 | 19.64 | 19.89 | 19.44 | 19.58 | 425,710 | +0.03(+0.15%) |
Jan 25, 2024 | 19.58 | 19.66 | 19.34 | 19.55 | 476,679 | +0.24(+1.24%) |
Jan 24, 2024 | 19.64 | 19.64 | 19.27 | 19.31 | 357,228 | -0.06(-0.31%) |
Jan 23, 2024 | 19.87 | 19.87 | 19.25 | 19.37 | 422,421 | -0.26(-1.32%) |
Jan 22, 2024 | 19.25 | 19.72 | 19.11 | 19.63 | 597,756 | +0.55(+2.88%) |
Jan 19, 2024 | 19.34 | 19.39 | 18.85 | 19.08 | 588,157 | -0.16(-0.83%) |
Jan 18, 2024 | 19.21 | 19.29 | 19.04 | 19.24 | 463,216 | +0.20(+1.05%) |
Jan 17, 2024 | 18.86 | 19.19 | 18.76 | 19.04 | 493,912 | +0.01(+0.05%) |
Jan 16, 2024 | 19.30 | 19.30 | 18.91 | 19.03 | 504,293 | -0.32(-1.65%) |
Jan 12, 2024 | 19.28 | 19.50 | 19.17 | 19.35 | 354,267 | +0.19(+0.99%) |
Jan 11, 2024 | 19.37 | 19.37 | 19.01 | 19.16 | 498,812 | -0.01(-0.05%) |
Jan 10, 2024 | 18.79 | 19.42 | 18.74 | 19.17 | 753,069 | +0.51(+2.73%) |
Jan 09, 2024 | 19.25 | 19.25 | 18.65 | 18.66 | 693,716 | -0.67(-3.47%) |
Jan 08, 2024 | 18.86 | 19.34 | 18.60 | 19.33 | 489,645 | +0.45(+2.38%) |
Jan 05, 2024 | 19.14 | 19.17 | 18.88 | 18.88 | 755,661 | -0.32(-1.67%) |
Jan 04, 2024 | 19.33 | 19.70 | 19.14 | 19.20 | 700,999 | +0.02(+0.10%) |
Jan 03, 2024 | 19.68 | 19.68 | 19.06 | 19.18 | 665,752 | -0.54(-2.74%) |
Jan 02, 2024 | 20.00 | 20.13 | 19.49 | 19.72 | 967,493 | -0.32(-1.60%) |
Dec 29, 2023 | 20.18 | 20.36 | 19.80 | 20.04 | 905,409 | -0.15(-0.74%) |
Dec 28, 2023 | 19.68 | 20.19 | 19.47 | 20.19 | 908,881 | +0.52(+2.64%) |
Dec 27, 2023 | 19.32 | 19.81 | 19.18 | 19.67 | 733,770 | +0.39(+2.02%) |
Dec 26, 2023 | 19.20 | 19.32 | 18.93 | 19.28 | 416,768 | +0.01(+0.05%) |
Dec 22, 2023 | 18.98 | 19.32 | 18.92 | 19.27 | 415,397 | +0.36(+1.90%) |
Dec 21, 2023 | 18.83 | 18.95 | 18.75 | 18.91 | 453,111 | +0.28(+1.50%) |
Dec 20, 2023 | 19.27 | 19.40 | 18.62 | 18.63 | 781,147 | -0.73(-3.77%) |
Dec 19, 2023 | 18.98 | 19.36 | 18.91 | 19.36 | 752,649 | +0.44(+2.33%) |
Dec 18, 2023 | 19.02 | 19.14 | 18.72 | 18.92 | 886,588 | -0.06(-0.32%) |
Dec 15, 2023 | 19.08 | 19.58 | 18.81 | 18.98 | 3,238,600 | -0.18(-0.94%) |
Dec 14, 2023 | 19.45 | 19.70 | 18.97 | 19.16 | 1,050,952 | -0.15(-0.78%) |
Dec 13, 2023 | 18.92 | 19.35 | 18.84 | 19.31 | 945,404 | +0.44(+2.33%) |
Dec 12, 2023 | 18.97 | 19.04 | 18.75 | 18.87 | 668,380 | -0.14(-0.74%) |
Dec 11, 2023 | 18.37 | 19.14 | 18.26 | 19.01 | 1,013,572 | +0.50(+2.70%) |
Dec 08, 2023 | 18.66 | 18.75 | 18.41 | 18.51 | 802,347 | -0.07(-0.38%) |
Dec 07, 2023 | 18.52 | 18.59 | 18.24 | 18.58 | 627,949 | +0.13(+0.70%) |
Dec 06, 2023 | 18.74 | 19.01 | 18.45 | 18.45 | 476,130 | -0.20(-1.05%) |
Dec 05, 2023 | 19.07 | 19.19 | 18.56 | 18.64 | 746,419 | -0.57(-2.94%) |
Dec 04, 2023 | 18.80 | 19.46 | 18.76 | 19.21 | 1,094,489 | +0.25(+1.32%) |