Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.03 | 17.18 | 16.76 | 16.85 | 3,311,641 | -0.02(-0.12%) |
Feb 28, 2024 | 17.05 | 17.17 | 16.74 | 16.87 | 4,611,153 | -0.28(-1.63%) |
Feb 27, 2024 | 16.99 | 17.25 | 16.83 | 17.15 | 3,374,958 | +0.29(+1.72%) |
Feb 26, 2024 | 17.05 | 17.26 | 16.73 | 16.86 | 2,827,381 | -0.32(-1.86%) |
Feb 23, 2024 | 17.11 | 17.31 | 16.92 | 17.18 | 3,545,746 | -0.18(-1.03%) |
Feb 22, 2024 | 17.23 | 17.56 | 17.14 | 17.36 | 3,323,655 | +0.14(+0.81%) |
Feb 21, 2024 | 17.11 | 17.39 | 17.08 | 17.22 | 2,677,999 | +0.14(+0.82%) |
Feb 20, 2024 | 17.03 | 17.17 | 16.89 | 17.08 | 4,615,601 | -0.09(-0.52%) |
Feb 16, 2024 | 17.48 | 17.52 | 17.14 | 17.17 | 4,355,463 | -0.32(-1.82%) |
Feb 15, 2024 | 17.27 | 17.63 | 17.25 | 17.49 | 6,096,529 | +0.26(+1.50%) |
Feb 14, 2024 | 17.14 | 17.28 | 17.01 | 17.23 | 5,225,735 | +0.28(+1.65%) |
Feb 13, 2024 | 17.18 | 17.39 | 16.81 | 16.95 | 4,223,893 | -0.48(-2.75%) |
Feb 12, 2024 | 17.33 | 17.70 | 17.31 | 17.43 | 5,933,559 | +0.28(+1.63%) |
Feb 09, 2024 | 17.16 | 17.32 | 17.08 | 17.15 | 5,023,572 | -0.07(-0.41%) |
Feb 08, 2024 | 17.11 | 17.33 | 16.96 | 17.22 | 22,554,820 | +0.08(+0.46%) |
Feb 07, 2024 | 17.44 | 17.57 | 16.88 | 17.14 | 8,087,451 | -0.33(-1.88%) |
Feb 06, 2024 | 17.28 | 17.62 | 17.09 | 17.47 | 6,582,593 | +0.21(+1.21%) |
Feb 05, 2024 | 17.50 | 17.76 | 17.07 | 17.26 | 8,171,819 | -0.31(-1.76%) |
Feb 02, 2024 | 19.77 | 19.94 | 17.54 | 17.57 | 14,766,862 | -2.22(-11.23%) |
Feb 01, 2024 | 19.64 | 19.89 | 19.34 | 19.79 | 4,002,710 | +0.34(+1.74%) |
Jan 31, 2024 | 19.90 | 19.96 | 19.40 | 19.46 | 4,601,285 | -0.33(-1.66%) |
Jan 30, 2024 | 19.79 | 20.13 | 18.99 | 19.78 | 9,053,822 | -1.16(-5.52%) |
Jan 29, 2024 | 20.76 | 20.95 | 20.33 | 20.94 | 3,925,214 | +0.02(+0.10%) |
Jan 26, 2024 | 20.92 | 21.14 | 20.59 | 20.92 | 4,582,232 | +0.00(+0.00%) |
Jan 25, 2024 | 20.99 | 21.17 | 20.51 | 20.92 | 4,651,035 | +0.08(+0.38%) |
Jan 24, 2024 | 20.27 | 20.92 | 20.14 | 20.84 | 5,355,780 | +0.80(+3.98%) |
Jan 23, 2024 | 19.89 | 20.27 | 19.77 | 20.04 | 2,862,298 | +0.13(+0.65%) |
Jan 22, 2024 | 19.42 | 20.05 | 19.33 | 19.91 | 3,897,857 | +0.47(+2.41%) |
Jan 19, 2024 | 19.52 | 19.58 | 19.25 | 19.45 | 3,120,328 | +0.03(+0.15%) |
Jan 18, 2024 | 19.09 | 19.52 | 18.99 | 19.42 | 2,889,472 | +0.39(+2.04%) |
Jan 17, 2024 | 18.96 | 19.36 | 18.90 | 19.03 | 2,624,488 | -0.27(-1.40%) |
Jan 16, 2024 | 19.58 | 19.82 | 19.22 | 19.30 | 3,820,303 | -0.63(-3.15%) |
Jan 12, 2024 | 19.92 | 20.06 | 19.61 | 19.92 | 5,110,748 | +0.53(+2.73%) |
Jan 11, 2024 | 19.12 | 19.43 | 18.80 | 19.40 | 3,537,273 | +0.36(+1.89%) |
Jan 10, 2024 | 19.35 | 19.50 | 18.99 | 19.04 | 2,970,987 | -0.42(-2.15%) |
Jan 09, 2024 | 20.05 | 20.19 | 19.34 | 19.46 | 3,763,499 | -0.70(-3.46%) |
Jan 08, 2024 | 19.99 | 20.15 | 19.65 | 20.15 | 3,414,851 | -0.38(-1.85%) |
Jan 05, 2024 | 20.16 | 20.65 | 20.04 | 20.53 | 3,647,997 | +0.53(+2.64%) |
Jan 04, 2024 | 20.41 | 20.61 | 19.91 | 20.00 | 2,949,273 | -0.26(-1.28%) |
Jan 03, 2024 | 19.94 | 20.56 | 19.82 | 20.26 | 2,412,567 | +0.16(+0.79%) |
Jan 02, 2024 | 20.41 | 20.62 | 20.02 | 20.10 | 2,209,699 | -0.12(-0.59%) |
Dec 29, 2023 | 20.38 | 20.43 | 20.21 | 20.22 | 1,627,786 | -0.20(-0.98%) |
Dec 28, 2023 | 20.50 | 20.66 | 20.38 | 20.42 | 1,170,898 | -0.28(-1.35%) |
Dec 27, 2023 | 20.69 | 20.89 | 20.58 | 20.70 | 1,455,333 | -0.04(-0.19%) |
Dec 26, 2023 | 20.71 | 20.90 | 20.53 | 20.74 | 1,685,393 | +0.35(+1.71%) |
Dec 22, 2023 | 20.60 | 20.72 | 20.32 | 20.39 | 1,665,502 | +0.00(+0.00%) |
Dec 21, 2023 | 20.20 | 20.40 | 20.14 | 20.39 | 1,766,211 | +0.19(+0.94%) |
Dec 20, 2023 | 20.31 | 20.72 | 20.17 | 20.20 | 2,880,505 | -0.12(-0.59%) |
Dec 19, 2023 | 19.95 | 20.42 | 19.90 | 20.32 | 4,970,459 | +0.44(+2.21%) |
Dec 18, 2023 | 20.15 | 20.30 | 19.83 | 19.88 | 3,135,917 | +0.11(+0.55%) |
Dec 15, 2023 | 19.97 | 19.99 | 19.56 | 19.77 | 7,351,012 | -0.24(-1.20%) |
Dec 14, 2023 | 19.43 | 20.07 | 19.33 | 20.01 | 6,196,323 | +0.96(+5.02%) |
Dec 13, 2023 | 18.61 | 19.09 | 18.45 | 19.06 | 3,538,219 | +0.57(+3.07%) |
Dec 12, 2023 | 18.44 | 18.64 | 18.31 | 18.49 | 2,248,309 | -0.21(-1.12%) |
Dec 11, 2023 | 18.78 | 19.03 | 18.59 | 18.70 | 2,852,537 | -0.17(-0.90%) |
Dec 08, 2023 | 18.95 | 19.20 | 18.69 | 18.87 | 4,482,245 | +0.47(+2.55%) |
Dec 07, 2023 | 18.43 | 18.58 | 18.26 | 18.40 | 2,876,155 | +0.12(+0.65%) |
Dec 06, 2023 | 18.54 | 18.92 | 18.20 | 18.28 | 3,858,499 | -0.37(-1.97%) |
Dec 05, 2023 | 18.92 | 18.97 | 18.51 | 18.65 | 2,473,041 | -0.28(-1.47%) |
Dec 04, 2023 | 18.79 | 19.15 | 18.61 | 18.93 | 3,891,357 | -0.09(-0.47%) |