Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.24 | 22.72 | 20.71 | 21.28 | 8,750,019 | +0.42(+2.01%) |
Feb 28, 2024 | 20.80 | 21.40 | 19.50 | 20.86 | 1,830,310 | +1.37(+7.03%) |
Feb 27, 2024 | 19.18 | 20.03 | 19.06 | 19.49 | 1,324,509 | +0.42(+2.20%) |
Feb 26, 2024 | 18.53 | 19.12 | 18.42 | 19.07 | 706,600 | +0.57(+3.08%) |
Feb 23, 2024 | 18.21 | 18.69 | 17.81 | 18.50 | 826,012 | +0.26(+1.43%) |
Feb 22, 2024 | 19.05 | 19.05 | 18.08 | 18.24 | 979,369 | -0.26(-1.41%) |
Feb 21, 2024 | 18.83 | 19.04 | 18.31 | 18.50 | 1,146,999 | -0.59(-3.09%) |
Feb 20, 2024 | 19.35 | 19.35 | 18.42 | 19.09 | 883,931 | -0.53(-2.70%) |
Feb 16, 2024 | 19.25 | 19.97 | 19.21 | 19.62 | 944,096 | +0.35(+1.82%) |
Feb 15, 2024 | 19.21 | 19.60 | 19.06 | 19.27 | 665,353 | +0.23(+1.21%) |
Feb 14, 2024 | 18.88 | 19.20 | 18.50 | 19.04 | 701,863 | +0.49(+2.64%) |
Feb 13, 2024 | 19.22 | 19.60 | 18.39 | 18.55 | 772,170 | -1.53(-7.62%) |
Feb 12, 2024 | 19.94 | 20.59 | 19.81 | 20.08 | 1,045,803 | +0.25(+1.26%) |
Feb 09, 2024 | 19.66 | 20.05 | 19.13 | 19.83 | 700,066 | +0.33(+1.69%) |
Feb 08, 2024 | 19.34 | 19.61 | 19.17 | 19.50 | 991,332 | +0.10(+0.52%) |
Feb 07, 2024 | 18.25 | 19.83 | 18.25 | 19.40 | 1,232,905 | +1.25(+6.89%) |
Feb 06, 2024 | 18.63 | 18.95 | 17.94 | 18.15 | 1,142,251 | +0.36(+2.02%) |
Feb 05, 2024 | 17.50 | 17.86 | 17.30 | 17.79 | 1,445,006 | -0.06(-0.34%) |
Feb 02, 2024 | 17.87 | 17.99 | 17.48 | 17.85 | 1,146,282 | -0.33(-1.82%) |
Feb 01, 2024 | 18.42 | 18.59 | 17.96 | 18.18 | 1,008,381 | +0.13(+0.72%) |
Jan 31, 2024 | 18.52 | 18.77 | 18.05 | 18.05 | 963,737 | -0.41(-2.22%) |
Jan 30, 2024 | 18.71 | 19.14 | 18.32 | 18.46 | 645,055 | -0.56(-2.94%) |
Jan 29, 2024 | 18.96 | 19.10 | 18.31 | 19.02 | 1,040,583 | -0.16(-0.83%) |
Jan 26, 2024 | 19.64 | 19.78 | 19.17 | 19.18 | 611,255 | -0.48(-2.44%) |
Jan 25, 2024 | 19.76 | 20.26 | 19.35 | 19.66 | 948,112 | +0.03(+0.15%) |
Jan 24, 2024 | 21.53 | 21.55 | 19.62 | 19.63 | 1,327,420 | -1.33(-6.35%) |
Jan 23, 2024 | 21.00 | 22.23 | 20.45 | 20.96 | 1,339,216 | +0.87(+4.33%) |
Jan 22, 2024 | 20.04 | 20.62 | 19.52 | 20.09 | 1,100,409 | -0.29(-1.42%) |
Jan 19, 2024 | 21.11 | 21.34 | 20.20 | 20.38 | 1,064,570 | -0.89(-4.18%) |
Jan 18, 2024 | 21.19 | 21.55 | 21.01 | 21.27 | 1,075,733 | +0.57(+2.75%) |
Jan 17, 2024 | 20.34 | 20.97 | 20.25 | 20.70 | 1,043,615 | -0.69(-3.23%) |
Jan 16, 2024 | 22.69 | 23.15 | 21.30 | 21.39 | 1,249,547 | -1.49(-6.51%) |
Jan 12, 2024 | 22.92 | 23.66 | 22.74 | 22.88 | 715,600 | +0.18(+0.79%) |
Jan 11, 2024 | 23.20 | 23.24 | 22.63 | 22.70 | 618,197 | -0.21(-0.92%) |
Jan 10, 2024 | 23.09 | 23.36 | 22.44 | 22.91 | 671,877 | -0.24(-1.04%) |
Jan 09, 2024 | 22.98 | 23.25 | 22.49 | 23.15 | 1,084,158 | -0.06(-0.26%) |
Jan 08, 2024 | 23.40 | 23.87 | 23.05 | 23.21 | 1,118,203 | -0.40(-1.69%) |
Jan 05, 2024 | 23.51 | 23.84 | 23.22 | 23.61 | 877,460 | +0.01(+0.04%) |
Jan 04, 2024 | 24.09 | 24.40 | 23.55 | 23.60 | 592,217 | -0.68(-2.80%) |
Jan 03, 2024 | 24.83 | 24.91 | 23.75 | 24.28 | 768,233 | -0.90(-3.57%) |
Jan 02, 2024 | 26.00 | 26.18 | 24.89 | 25.18 | 794,417 | -1.42(-5.34%) |
Dec 29, 2023 | 26.60 | 26.83 | 26.08 | 26.60 | 1,015,385 | +0.05(+0.19%) |
Dec 28, 2023 | 26.41 | 27.66 | 26.22 | 26.55 | 1,192,681 | +0.91(+3.55%) |
Dec 27, 2023 | 25.66 | 25.84 | 25.44 | 25.64 | 643,179 | +0.23(+0.91%) |
Dec 26, 2023 | 24.51 | 25.87 | 24.50 | 25.41 | 836,113 | +0.41(+1.64%) |
Dec 22, 2023 | 24.98 | 25.27 | 24.78 | 25.00 | 1,003,970 | -0.33(-1.30%) |
Dec 21, 2023 | 23.93 | 25.40 | 23.73 | 25.33 | 920,932 | +2.06(+8.85%) |
Dec 20, 2023 | 24.09 | 24.72 | 23.25 | 23.27 | 1,480,003 | -1.05(-4.32%) |
Dec 19, 2023 | 23.42 | 24.32 | 23.40 | 24.32 | 1,578,777 | +0.98(+4.20%) |
Dec 18, 2023 | 23.58 | 23.97 | 23.09 | 23.34 | 1,255,058 | -0.39(-1.64%) |
Dec 15, 2023 | 23.50 | 24.49 | 23.40 | 23.73 | 2,628,012 | +0.70(+3.04%) |
Dec 14, 2023 | 22.96 | 23.70 | 22.71 | 23.03 | 1,988,504 | +0.67(+3.00%) |
Dec 13, 2023 | 22.00 | 22.50 | 21.48 | 22.36 | 2,484,266 | +0.25(+1.13%) |
Dec 12, 2023 | 23.20 | 23.21 | 21.97 | 22.11 | 805,677 | -1.08(-4.66%) |
Dec 11, 2023 | 23.01 | 23.53 | 22.83 | 23.19 | 719,619 | +0.08(+0.35%) |
Dec 08, 2023 | 23.04 | 23.85 | 22.82 | 23.11 | 751,702 | -0.06(-0.26%) |
Dec 07, 2023 | 23.00 | 23.57 | 22.63 | 23.17 | 1,585,189 | +0.21(+0.91%) |
Dec 06, 2023 | 23.97 | 24.45 | 22.95 | 22.96 | 1,385,675 | -0.76(-3.20%) |
Dec 05, 2023 | 24.22 | 24.39 | 23.66 | 23.72 | 832,144 | -0.93(-3.77%) |
Dec 04, 2023 | 24.50 | 25.12 | 24.23 | 24.65 | 834,656 | -0.13(-0.52%) |