Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.33 | 21.64 | 21.05 | 21.31 | 2,465,662 | +0.25(+1.18%) |
Feb 28, 2024 | 21.05 | 21.41 | 20.86 | 21.06 | 2,177,227 | -0.05(-0.24%) |
Feb 27, 2024 | 20.72 | 21.41 | 20.72 | 21.11 | 2,122,502 | +0.52(+2.52%) |
Feb 26, 2024 | 20.63 | 21.07 | 20.44 | 20.59 | 2,178,528 | -0.22(-1.05%) |
Feb 23, 2024 | 20.81 | 21.02 | 20.59 | 20.81 | 1,763,539 | -0.25(-1.18%) |
Feb 22, 2024 | 20.58 | 21.23 | 20.42 | 21.06 | 3,377,082 | +0.38(+1.83%) |
Feb 21, 2024 | 20.92 | 21.26 | 20.57 | 20.68 | 2,732,075 | -0.22(-1.05%) |
Feb 20, 2024 | 20.91 | 21.10 | 20.64 | 20.90 | 2,388,057 | -0.13(-0.62%) |
Feb 16, 2024 | 20.78 | 21.51 | 20.57 | 21.03 | 3,162,683 | +0.36(+1.74%) |
Feb 15, 2024 | 19.53 | 20.81 | 19.53 | 20.67 | 3,209,292 | +1.13(+5.76%) |
Feb 14, 2024 | 19.66 | 19.86 | 19.33 | 19.55 | 2,345,357 | +0.05(+0.26%) |
Feb 13, 2024 | 19.50 | 19.71 | 19.05 | 19.50 | 2,526,563 | -0.11(-0.56%) |
Feb 12, 2024 | 19.48 | 19.79 | 19.39 | 19.61 | 2,153,671 | +0.13(+0.67%) |
Feb 09, 2024 | 19.26 | 19.62 | 19.24 | 19.48 | 2,851,980 | +0.23(+1.19%) |
Feb 08, 2024 | 19.17 | 19.58 | 19.04 | 19.25 | 2,133,669 | +0.08(+0.42%) |
Feb 07, 2024 | 19.28 | 19.44 | 19.01 | 19.17 | 1,664,307 | -0.08(-0.41%) |
Feb 06, 2024 | 19.18 | 19.62 | 19.10 | 19.25 | 2,484,333 | +0.20(+1.05%) |
Feb 05, 2024 | 19.61 | 19.63 | 19.03 | 19.05 | 3,449,781 | -0.72(-3.63%) |
Feb 02, 2024 | 20.23 | 20.28 | 19.69 | 19.76 | 3,316,638 | -0.59(-2.89%) |
Feb 01, 2024 | 20.85 | 21.02 | 20.03 | 20.35 | 3,674,246 | -0.37(-1.78%) |
Jan 31, 2024 | 21.43 | 21.57 | 20.70 | 20.72 | 3,784,791 | -0.76(-3.53%) |
Jan 30, 2024 | 19.45 | 21.65 | 19.36 | 21.48 | 6,008,670 | +1.65(+8.35%) |
Jan 29, 2024 | 19.58 | 19.83 | 19.20 | 19.82 | 2,906,827 | +0.19(+0.96%) |
Jan 26, 2024 | 19.53 | 20.19 | 19.31 | 19.64 | 5,123,481 | +0.13(+0.66%) |
Jan 25, 2024 | 18.05 | 19.62 | 18.05 | 19.51 | 7,487,590 | +1.18(+6.42%) |
Jan 24, 2024 | 18.08 | 18.41 | 17.80 | 18.33 | 5,761,919 | +0.78(+4.43%) |
Jan 23, 2024 | 17.32 | 17.63 | 17.18 | 17.55 | 4,960,497 | +0.29(+1.67%) |
Jan 22, 2024 | 17.22 | 17.35 | 17.04 | 17.26 | 2,975,716 | +0.09(+0.52%) |
Jan 19, 2024 | 17.27 | 17.34 | 16.97 | 17.17 | 2,406,985 | -0.06(-0.35%) |
Jan 18, 2024 | 16.78 | 17.25 | 16.72 | 17.23 | 2,691,493 | +0.45(+2.67%) |
Jan 17, 2024 | 16.76 | 17.05 | 16.64 | 16.78 | 2,160,913 | -0.23(-1.35%) |
Jan 16, 2024 | 17.38 | 17.41 | 16.90 | 17.01 | 2,684,358 | -0.37(-2.12%) |
Jan 12, 2024 | 17.41 | 17.59 | 17.23 | 17.38 | 1,738,980 | +0.34(+1.99%) |
Jan 11, 2024 | 17.12 | 17.16 | 16.78 | 17.04 | 2,710,124 | -0.04(-0.23%) |
Jan 10, 2024 | 17.50 | 17.50 | 17.00 | 17.08 | 2,609,664 | -0.50(-2.83%) |
Jan 09, 2024 | 17.80 | 17.85 | 17.32 | 17.58 | 2,872,127 | -0.22(-1.23%) |
Jan 08, 2024 | 18.09 | 18.15 | 17.39 | 17.80 | 4,197,051 | -0.78(-4.18%) |
Jan 05, 2024 | 18.14 | 18.62 | 18.04 | 18.58 | 4,251,018 | +0.60(+3.33%) |
Jan 04, 2024 | 18.73 | 18.89 | 17.96 | 17.98 | 2,717,590 | -0.48(-2.59%) |
Jan 03, 2024 | 18.04 | 18.76 | 17.98 | 18.46 | 2,460,200 | +0.36(+1.98%) |
Jan 02, 2024 | 18.32 | 18.58 | 18.03 | 18.10 | 2,251,698 | +0.02(+0.11%) |
Dec 29, 2023 | 18.20 | 18.26 | 18.00 | 18.08 | 1,578,485 | -0.15(-0.82%) |
Dec 28, 2023 | 18.44 | 18.51 | 18.20 | 18.23 | 1,520,587 | -0.30(-1.61%) |
Dec 27, 2023 | 18.65 | 18.83 | 18.44 | 18.53 | 1,182,515 | -0.19(-1.01%) |
Dec 26, 2023 | 18.76 | 18.90 | 18.53 | 18.72 | 1,280,878 | +0.27(+1.46%) |
Dec 22, 2023 | 18.71 | 18.83 | 18.33 | 18.45 | 1,899,097 | +0.05(+0.27%) |
Dec 21, 2023 | 18.46 | 18.67 | 18.25 | 18.40 | 4,129,025 | -0.07(-0.38%) |
Dec 20, 2023 | 18.75 | 19.08 | 18.44 | 18.47 | 3,214,324 | -0.08(-0.43%) |
Dec 19, 2023 | 18.51 | 18.69 | 18.38 | 18.55 | 3,681,613 | +0.25(+1.36%) |
Dec 18, 2023 | 18.64 | 18.87 | 18.27 | 18.30 | 2,184,629 | -0.03(-0.16%) |
Dec 15, 2023 | 18.33 | 18.51 | 17.82 | 18.33 | 9,080,363 | -0.10(-0.54%) |
Dec 14, 2023 | 18.28 | 18.56 | 18.17 | 18.43 | 2,573,183 | +0.45(+2.49%) |
Dec 13, 2023 | 17.78 | 17.99 | 17.43 | 17.98 | 2,778,891 | +0.33(+1.86%) |
Dec 12, 2023 | 17.48 | 17.88 | 17.33 | 17.65 | 2,024,726 | -0.10(-0.56%) |
Dec 11, 2023 | 17.81 | 18.01 | 17.52 | 17.75 | 2,901,328 | -0.05(-0.28%) |
Dec 08, 2023 | 17.86 | 18.15 | 17.56 | 17.80 | 2,842,585 | +0.08(+0.45%) |
Dec 07, 2023 | 17.68 | 17.87 | 17.51 | 17.72 | 3,161,209 | +0.03(+0.17%) |
Dec 06, 2023 | 18.80 | 18.96 | 17.68 | 17.69 | 4,113,790 | -1.21(-6.38%) |
Dec 05, 2023 | 19.71 | 19.73 | 18.88 | 18.90 | 2,214,820 | -0.84(-4.24%) |
Dec 04, 2023 | 19.38 | 19.96 | 19.15 | 19.73 | 2,747,399 | +0.04(+0.20%) |