Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 1,359,133 | +0.59(+2.90%) |
Feb 28, 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 590,468 | +0.03(+0.15%) |
Feb 27, 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 424,402 | +0.80(+4.09%) |
Feb 26, 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 614,051 | -0.72(-3.55%) |
Feb 23, 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 484,026 | -0.25(-1.22%) |
Feb 22, 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 462,531 | -1.83(-8.19%) |
Feb 21, 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 297,651 | -0.30(-1.33%) |
Feb 20, 2024 | 22.12 | 22.70 | 21.90 | 22.64 | 357,138 | -0.35(-1.52%) |
Feb 16, 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 313,776 | -0.99(-4.13%) |
Feb 15, 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 482,745 | +0.32(+1.35%) |
Feb 14, 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 427,229 | +1.74(+7.94%) |
Feb 13, 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 601,568 | -2.98(-11.97%) |
Feb 12, 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 472,825 | +2.05(+8.97%) |
Feb 09, 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 351,851 | +0.46(+2.05%) |
Feb 08, 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 288,314 | +0.45(+2.05%) |
Feb 07, 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 367,611 | +0.43(+2.00%) |
Feb 06, 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 343,891 | +1.30(+6.43%) |
Feb 05, 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 505,527 | -0.89(-4.22%) |
Feb 02, 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 396,640 | -0.72(-3.30%) |
Feb 01, 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 472,911 | +1.39(+6.80%) |
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 642,675 | -0.94(-4.40%) |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 605,013 | -1.41(-6.19%) |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 375,372 | +0.71(+3.22%) |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 291,485 | -0.98(-4.25%) |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 268,562 | +1.00(+4.54%) |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 380,291 | -1.57(-6.65%) |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 500,512 | +0.74(+3.23%) |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 777,009 | +1.17(+5.39%) |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 838,569 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 680,472 | +0.01(+0.05%) |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 1,001,474 | -2.18(-9.19%) |
Jan 16, 2024 | 25.38 | 25.43 | 23.11 | 23.73 | 518,782 | -2.32(-8.91%) |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 674,405 | +0.09(+0.35%) |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 584,121 | -0.81(-3.03%) |
Jan 10, 2024 | 27.43 | 27.43 | 26.27 | 26.77 | 375,291 | -0.79(-2.87%) |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 348,939 | -1.45(-5.00%) |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 316,780 | +0.32(+1.12%) |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 251,855 | -0.49(-1.68%) |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 418,243 | -0.32(-1.08%) |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 404,162 | -1.89(-6.02%) |
Jan 02, 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 370,425 | -0.28(-0.88%) |
Dec 29, 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 272,005 | -0.86(-2.64%) |
Dec 28, 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 275,935 | +0.23(+0.71%) |
Dec 27, 2023 | 32.44 | 32.77 | 31.91 | 32.30 | 257,823 | -0.08(-0.25%) |
Dec 26, 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 187,559 | +0.99(+3.15%) |
Dec 22, 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 297,877 | -0.07(-0.22%) |
Dec 21, 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 326,330 | +0.79(+2.58%) |
Dec 20, 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 376,557 | -2.39(-7.23%) |
Dec 19, 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 361,308 | +1.02(+3.18%) |
Dec 18, 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 464,558 | -1.82(-5.38%) |
Dec 15, 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 1,461,173 | -2.66(-7.28%) |
Dec 14, 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 768,691 | +3.33(+10.03%) |
Dec 13, 2023 | 29.21 | 33.38 | 29.08 | 33.19 | 484,734 | +3.91(+13.35%) |
Dec 12, 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 496,559 | -2.40(-7.58%) |
Dec 11, 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 354,627 | -0.07(-0.22%) |
Dec 08, 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 410,002 | -0.29(-0.91%) |
Dec 07, 2023 | 30.49 | 32.23 | 30.28 | 32.04 | 607,605 | +1.82(+6.02%) |
Dec 06, 2023 | 30.85 | 31.72 | 29.83 | 30.22 | 390,613 | -0.13(-0.43%) |
Dec 05, 2023 | 31.98 | 32.15 | 29.73 | 30.35 | 596,084 | -2.01(-6.21%) |
Dec 04, 2023 | 31.63 | 32.70 | 31.46 | 32.36 | 440,985 | +0.64(+2.02%) |