Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.03 | 20.09 | 19.93 | 19.96 | 6,251,758 | +0.01(+0.05%) |
Feb 28, 2024 | 19.95 | 19.96 | 19.80 | 19.95 | 4,344,469 | -0.05(-0.25%) |
Feb 27, 2024 | 19.98 | 20.05 | 19.93 | 20.00 | 2,751,328 | +0.01(+0.05%) |
Feb 26, 2024 | 19.93 | 20.03 | 19.83 | 19.99 | 5,145,736 | -0.12(-0.60%) |
Feb 23, 2024 | 20.21 | 20.26 | 20.10 | 20.11 | 4,228,250 | -0.20(-0.98%) |
Feb 22, 2024 | 20.20 | 20.36 | 20.14 | 20.31 | 6,589,947 | +0.53(+2.68%) |
Feb 21, 2024 | 19.79 | 19.94 | 19.68 | 19.78 | 6,191,465 | -0.24(-1.20%) |
Feb 20, 2024 | 20.28 | 20.40 | 19.99 | 20.02 | 7,587,226 | -0.45(-2.20%) |
Feb 16, 2024 | 20.35 | 20.58 | 20.26 | 20.47 | 5,516,570 | +0.16(+0.79%) |
Feb 15, 2024 | 20.27 | 20.33 | 20.19 | 20.31 | 5,247,551 | +0.13(+0.64%) |
Feb 14, 2024 | 20.06 | 20.20 | 19.99 | 20.18 | 7,591,075 | +0.32(+1.61%) |
Feb 13, 2024 | 19.92 | 20.01 | 19.81 | 19.86 | 6,914,103 | -0.28(-1.39%) |
Feb 12, 2024 | 20.09 | 20.24 | 20.09 | 20.14 | 4,253,197 | +0.04(+0.20%) |
Feb 09, 2024 | 20.15 | 20.25 | 20.05 | 20.10 | 5,895,352 | -0.09(-0.45%) |
Feb 08, 2024 | 20.43 | 20.51 | 20.17 | 20.19 | 6,885,307 | -0.24(-1.17%) |
Feb 07, 2024 | 20.31 | 20.48 | 20.12 | 20.43 | 5,739,125 | -0.18(-0.87%) |
Feb 06, 2024 | 20.65 | 20.74 | 20.50 | 20.61 | 7,549,391 | +0.31(+1.53%) |
Feb 05, 2024 | 20.32 | 20.35 | 20.20 | 20.30 | 3,604,768 | -0.05(-0.25%) |
Feb 02, 2024 | 20.33 | 20.49 | 20.20 | 20.35 | 6,117,920 | +0.16(+0.79%) |
Feb 01, 2024 | 19.86 | 20.22 | 19.83 | 20.19 | 8,251,252 | +0.33(+1.66%) |
Jan 31, 2024 | 20.04 | 20.15 | 19.84 | 19.86 | 6,594,274 | -0.09(-0.45%) |
Jan 30, 2024 | 20.03 | 20.07 | 19.86 | 19.95 | 6,409,709 | -0.22(-1.09%) |
Jan 29, 2024 | 20.15 | 20.17 | 20.07 | 20.17 | 5,283,812 | -0.05(-0.25%) |
Jan 26, 2024 | 20.16 | 20.37 | 20.12 | 20.22 | 5,696,265 | +0.13(+0.65%) |
Jan 25, 2024 | 20.00 | 20.16 | 19.86 | 20.09 | 7,290,176 | +0.10(+0.50%) |
Jan 24, 2024 | 20.09 | 20.18 | 19.96 | 19.99 | 10,476,102 | +0.20(+1.01%) |
Jan 23, 2024 | 19.70 | 19.95 | 19.61 | 19.79 | 8,984,895 | -0.08(-0.40%) |
Jan 22, 2024 | 19.93 | 20.00 | 19.84 | 19.87 | 5,822,845 | -0.12(-0.60%) |
Jan 19, 2024 | 19.80 | 20.03 | 19.73 | 19.99 | 7,921,191 | +0.16(+0.81%) |
Jan 18, 2024 | 19.82 | 19.96 | 19.65 | 19.83 | 9,891,757 | +0.29(+1.48%) |
Jan 17, 2024 | 19.56 | 19.71 | 19.46 | 19.54 | 11,272,657 | +0.07(+0.36%) |
Jan 16, 2024 | 19.39 | 19.57 | 19.21 | 19.47 | 13,409,430 | -0.13(-0.66%) |
Jan 12, 2024 | 19.41 | 20.06 | 19.41 | 19.60 | 21,282,246 | +0.78(+4.14%) |
Jan 11, 2024 | 18.64 | 19.14 | 18.63 | 18.82 | 17,922,776 | +0.72(+3.98%) |
Jan 10, 2024 | 18.28 | 18.31 | 17.98 | 18.10 | 13,551,781 | -0.15(-0.82%) |
Jan 09, 2024 | 18.35 | 18.42 | 18.21 | 18.25 | 6,106,056 | -0.15(-0.82%) |
Jan 08, 2024 | 18.10 | 18.42 | 18.09 | 18.40 | 7,538,561 | +0.30(+1.66%) |
Jan 05, 2024 | 18.25 | 18.32 | 18.07 | 18.10 | 10,479,205 | +0.03(+0.17%) |
Jan 04, 2024 | 18.20 | 18.27 | 18.01 | 18.07 | 6,707,629 | +0.03(+0.17%) |
Jan 03, 2024 | 17.56 | 18.05 | 17.55 | 18.04 | 12,401,823 | -0.04(-0.22%) |
Jan 02, 2024 | 18.24 | 18.28 | 18.02 | 18.08 | 8,963,588 | -0.30(-1.63%) |
Dec 29, 2023 | 18.50 | 18.53 | 18.32 | 18.38 | 2,864,894 | -0.18(-0.97%) |
Dec 28, 2023 | 18.61 | 18.68 | 18.53 | 18.56 | 3,308,665 | -0.04(-0.22%) |
Dec 27, 2023 | 18.64 | 18.68 | 18.45 | 18.60 | 4,337,159 | +0.15(+0.81%) |
Dec 26, 2023 | 18.64 | 18.67 | 18.37 | 18.45 | 3,865,928 | -0.31(-1.65%) |
Dec 22, 2023 | 18.70 | 18.89 | 18.64 | 18.76 | 7,018,227 | +0.35(+1.90%) |
Dec 21, 2023 | 18.50 | 18.56 | 18.18 | 18.41 | 7,763,853 | -0.01(-0.05%) |
Dec 20, 2023 | 18.53 | 18.68 | 18.42 | 18.42 | 6,180,950 | -0.37(-1.97%) |
Dec 19, 2023 | 18.68 | 18.95 | 18.68 | 18.79 | 5,257,788 | -0.01(-0.05%) |
Dec 18, 2023 | 18.69 | 18.85 | 18.55 | 18.80 | 4,898,222 | +0.13(+0.70%) |
Dec 15, 2023 | 18.93 | 18.98 | 18.63 | 18.67 | 8,262,337 | +0.30(+1.63%) |
Dec 14, 2023 | 18.00 | 18.47 | 17.96 | 18.37 | 14,029,200 | +0.90(+5.15%) |
Dec 13, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 9,025,553 | -0.08(-0.46%) |
Dec 12, 2023 | 17.50 | 17.56 | 17.34 | 17.55 | 5,520,954 | +0.14(+0.80%) |
Dec 11, 2023 | 17.81 | 17.89 | 17.32 | 17.41 | 8,516,753 | -0.48(-2.68%) |
Dec 08, 2023 | 17.89 | 17.93 | 17.73 | 17.89 | 4,581,140 | +0.25(+1.42%) |
Dec 07, 2023 | 17.67 | 17.71 | 17.57 | 17.64 | 3,339,966 | -0.05(-0.28%) |
Dec 06, 2023 | 17.80 | 17.86 | 17.66 | 17.69 | 6,891,335 | +0.23(+1.32%) |
Dec 05, 2023 | 17.59 | 17.71 | 17.39 | 17.46 | 5,016,074 | -0.23(-1.30%) |
Dec 04, 2023 | 17.84 | 17.88 | 17.64 | 17.69 | 5,588,329 | -0.04(-0.23%) |