Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.58 | 23.93 | 23.00 | 23.40 | 2,083,443 | +0.50(+2.18%) |
Feb 28, 2024 | 23.00 | 23.28 | 22.67 | 22.90 | 2,141,420 | -0.21(-0.91%) |
Feb 27, 2024 | 20.57 | 23.64 | 20.35 | 23.11 | 3,085,242 | +3.15(+15.78%) |
Feb 26, 2024 | 20.34 | 20.67 | 19.75 | 19.96 | 1,473,205 | -0.34(-1.67%) |
Feb 23, 2024 | 20.25 | 20.87 | 20.16 | 20.30 | 1,164,683 | +0.16(+0.79%) |
Feb 22, 2024 | 20.02 | 20.51 | 19.79 | 20.14 | 1,002,987 | +0.05(+0.25%) |
Feb 21, 2024 | 20.61 | 20.64 | 20.06 | 20.09 | 886,110 | -0.50(-2.43%) |
Feb 20, 2024 | 20.58 | 20.74 | 20.42 | 20.59 | 981,284 | -0.28(-1.34%) |
Feb 16, 2024 | 20.76 | 21.09 | 20.38 | 20.87 | 674,500 | -0.05(-0.24%) |
Feb 15, 2024 | 20.83 | 21.21 | 20.64 | 20.92 | 673,120 | +0.35(+1.70%) |
Feb 14, 2024 | 19.79 | 20.60 | 19.59 | 20.57 | 1,309,056 | +1.28(+6.64%) |
Feb 13, 2024 | 19.74 | 20.30 | 19.04 | 19.29 | 834,259 | -1.35(-6.54%) |
Feb 12, 2024 | 20.28 | 20.80 | 20.25 | 20.64 | 743,634 | +0.60(+2.99%) |
Feb 09, 2024 | 19.94 | 20.04 | 19.55 | 20.04 | 823,302 | +0.10(+0.50%) |
Feb 08, 2024 | 19.48 | 20.19 | 19.44 | 19.94 | 738,168 | +0.52(+2.68%) |
Feb 07, 2024 | 19.92 | 20.00 | 19.36 | 19.42 | 517,757 | -0.41(-2.07%) |
Feb 06, 2024 | 19.75 | 20.04 | 19.70 | 19.83 | 577,774 | +0.00(+0.00%) |
Feb 05, 2024 | 19.99 | 20.25 | 19.63 | 19.83 | 803,831 | -0.40(-1.98%) |
Feb 02, 2024 | 19.62 | 20.57 | 19.34 | 20.23 | 880,320 | +0.29(+1.45%) |
Feb 01, 2024 | 19.21 | 20.02 | 19.10 | 19.94 | 889,281 | +0.93(+4.89%) |
Jan 31, 2024 | 19.54 | 19.72 | 18.90 | 19.01 | 853,366 | -0.51(-2.64%) |
Jan 30, 2024 | 19.48 | 19.81 | 19.30 | 19.52 | 775,791 | -0.12(-0.59%) |
Jan 29, 2024 | 19.48 | 19.96 | 19.39 | 19.64 | 692,077 | +0.22(+1.13%) |
Jan 26, 2024 | 19.03 | 19.62 | 19.03 | 19.42 | 860,353 | +0.62(+3.30%) |
Jan 25, 2024 | 18.66 | 18.81 | 18.25 | 18.80 | 1,367,528 | +0.35(+1.90%) |
Jan 24, 2024 | 19.04 | 19.04 | 18.43 | 18.45 | 959,764 | -0.35(-1.86%) |
Jan 23, 2024 | 19.99 | 20.15 | 18.59 | 18.80 | 911,440 | -0.94(-4.76%) |
Jan 22, 2024 | 19.53 | 19.82 | 19.22 | 19.74 | 705,725 | +0.39(+2.02%) |
Jan 19, 2024 | 19.65 | 19.75 | 19.26 | 19.35 | 759,100 | -0.26(-1.33%) |
Jan 18, 2024 | 19.81 | 20.07 | 19.57 | 19.61 | 640,839 | +0.02(+0.10%) |
Jan 17, 2024 | 20.07 | 20.35 | 19.55 | 19.59 | 871,333 | -0.85(-4.16%) |
Jan 16, 2024 | 20.39 | 20.48 | 20.05 | 20.44 | 805,324 | -0.27(-1.30%) |
Jan 12, 2024 | 21.03 | 21.19 | 20.64 | 20.71 | 593,597 | +0.05(+0.24%) |
Jan 11, 2024 | 20.84 | 20.84 | 20.33 | 20.66 | 946,629 | -0.32(-1.53%) |
Jan 10, 2024 | 20.45 | 21.02 | 20.36 | 20.98 | 627,445 | +0.55(+2.69%) |
Jan 09, 2024 | 20.71 | 20.82 | 20.24 | 20.43 | 598,954 | -0.55(-2.62%) |
Jan 08, 2024 | 20.20 | 21.00 | 20.15 | 20.98 | 933,560 | +0.84(+4.17%) |
Jan 05, 2024 | 20.10 | 20.63 | 20.10 | 20.14 | 651,798 | -0.18(-0.89%) |
Jan 04, 2024 | 20.47 | 20.70 | 19.88 | 20.32 | 1,018,465 | +0.03(+0.15%) |
Jan 03, 2024 | 21.07 | 21.07 | 20.08 | 20.29 | 1,530,324 | -0.96(-4.52%) |
Jan 02, 2024 | 20.68 | 21.79 | 20.33 | 21.25 | 1,171,325 | +0.32(+1.53%) |
Dec 29, 2023 | 21.31 | 21.54 | 20.92 | 20.93 | 966,715 | -0.45(-2.10%) |
Dec 28, 2023 | 20.99 | 21.39 | 20.91 | 21.38 | 712,814 | +0.27(+1.28%) |
Dec 27, 2023 | 20.91 | 21.34 | 20.64 | 21.11 | 894,061 | +0.35(+1.69%) |
Dec 26, 2023 | 20.05 | 21.09 | 20.04 | 20.76 | 1,032,228 | +0.85(+4.27%) |
Dec 22, 2023 | 20.28 | 20.59 | 19.78 | 19.91 | 716,709 | -0.50(-2.45%) |
Dec 21, 2023 | 19.91 | 20.49 | 19.78 | 20.41 | 579,052 | +0.73(+3.71%) |
Dec 20, 2023 | 19.94 | 20.41 | 19.68 | 19.68 | 998,707 | -0.38(-1.89%) |
Dec 19, 2023 | 19.82 | 20.17 | 19.76 | 20.06 | 862,512 | +0.30(+1.52%) |
Dec 18, 2023 | 19.79 | 20.37 | 19.34 | 19.76 | 711,579 | +0.04(+0.20%) |
Dec 15, 2023 | 20.54 | 20.73 | 19.69 | 19.72 | 2,466,630 | -0.59(-2.90%) |
Dec 14, 2023 | 20.25 | 21.05 | 19.93 | 20.31 | 1,493,059 | +0.62(+3.15%) |
Dec 13, 2023 | 18.81 | 19.71 | 18.60 | 19.69 | 1,238,409 | +1.00(+5.35%) |
Dec 12, 2023 | 18.99 | 19.01 | 18.50 | 18.69 | 719,262 | -0.33(-1.74%) |
Dec 11, 2023 | 18.81 | 19.10 | 18.62 | 19.02 | 948,686 | +0.24(+1.28%) |
Dec 08, 2023 | 19.45 | 19.51 | 18.52 | 18.78 | 599,170 | -0.67(-3.44%) |
Dec 07, 2023 | 19.27 | 19.78 | 19.09 | 19.45 | 808,953 | +0.16(+0.83%) |
Dec 06, 2023 | 18.87 | 19.46 | 18.83 | 19.29 | 805,963 | +0.68(+3.65%) |
Dec 05, 2023 | 18.81 | 18.97 | 18.46 | 18.61 | 896,259 | -0.41(-2.16%) |
Dec 04, 2023 | 19.03 | 19.48 | 19.00 | 19.02 | 860,256 | -0.18(-0.94%) |