Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 2,902,817 | -0.05(-0.29%) |
Feb 28, 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 2,354,694 | -0.11(-0.63%) |
Feb 27, 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 2,813,871 | +0.31(+1.82%) |
Feb 26, 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 3,263,598 | +0.23(+1.37%) |
Feb 23, 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 5,140,645 | +0.33(+2.00%) |
Feb 22, 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 2,974,142 | +0.27(+1.66%) |
Feb 21, 2024 | 16.20 | 16.39 | 16.09 | 16.23 | 5,289,604 | -0.34(-2.05%) |
Feb 20, 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 3,533,835 | +0.07(+0.42%) |
Feb 16, 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 5,995,872 | -0.70(-4.07%) |
Feb 15, 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 5,267,227 | -0.32(-1.83%) |
Feb 14, 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 3,655,948 | +0.50(+2.94%) |
Feb 13, 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 6,967,622 | -0.53(-3.02%) |
Feb 12, 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 6,077,151 | -0.56(-3.09%) |
Feb 09, 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 10,934,772 | -0.05(-0.28%) |
Feb 08, 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 4,224,014 | +0.19(+1.06%) |
Feb 07, 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 3,657,870 | +0.05(+0.28%) |
Feb 06, 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 4,506,332 | +0.30(+1.70%) |
Feb 05, 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 3,980,244 | -0.59(-3.24%) |
Feb 02, 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 3,864,651 | +0.33(+1.85%) |
Feb 01, 2024 | 17.10 | 17.94 | 16.95 | 17.88 | 5,383,521 | +0.69(+4.01%) |
Jan 31, 2024 | 17.72 | 17.90 | 17.16 | 17.19 | 5,697,466 | -0.62(-3.48%) |
Jan 30, 2024 | 18.27 | 18.27 | 17.64 | 17.81 | 4,137,199 | -0.51(-2.78%) |
Jan 29, 2024 | 18.12 | 18.60 | 18.09 | 18.32 | 5,136,935 | +0.22(+1.22%) |
Jan 26, 2024 | 17.90 | 18.27 | 17.78 | 18.10 | 4,192,629 | +0.20(+1.12%) |
Jan 25, 2024 | 17.55 | 17.92 | 17.30 | 17.90 | 4,282,884 | +0.53(+3.05%) |
Jan 24, 2024 | 17.47 | 17.74 | 17.27 | 17.37 | 3,833,835 | +0.29(+1.70%) |
Jan 23, 2024 | 17.43 | 17.48 | 17.01 | 17.08 | 4,410,143 | -0.25(-1.44%) |
Jan 22, 2024 | 17.65 | 18.87 | 17.12 | 17.33 | 12,455,056 | +0.30(+1.76%) |
Jan 19, 2024 | 17.43 | 17.45 | 16.54 | 17.03 | 7,071,350 | -0.35(-2.01%) |
Jan 18, 2024 | 17.80 | 18.05 | 17.14 | 17.38 | 4,891,588 | -0.17(-0.97%) |
Jan 17, 2024 | 17.37 | 17.77 | 17.17 | 17.55 | 7,250,407 | -0.13(-0.74%) |
Jan 16, 2024 | 17.02 | 18.00 | 16.98 | 17.68 | 11,359,541 | +0.57(+3.33%) |
Jan 12, 2024 | 17.38 | 17.48 | 16.72 | 17.11 | 3,992,602 | +0.07(+0.41%) |
Jan 11, 2024 | 17.04 | 17.28 | 16.77 | 17.04 | 3,719,387 | +0.02(+0.12%) |
Jan 10, 2024 | 16.63 | 17.07 | 16.14 | 17.02 | 5,639,312 | +0.35(+2.10%) |
Jan 09, 2024 | 17.02 | 17.20 | 16.44 | 16.67 | 5,837,766 | -0.79(-4.52%) |
Jan 08, 2024 | 17.26 | 17.61 | 17.12 | 17.46 | 3,639,118 | +0.36(+2.11%) |
Jan 05, 2024 | 16.67 | 17.24 | 16.62 | 17.10 | 4,801,066 | +0.48(+2.89%) |
Jan 04, 2024 | 16.95 | 16.95 | 16.58 | 16.62 | 3,599,751 | -0.45(-2.64%) |
Jan 03, 2024 | 17.35 | 17.38 | 17.01 | 17.07 | 4,174,258 | -0.60(-3.40%) |
Jan 02, 2024 | 17.76 | 17.98 | 17.42 | 17.67 | 3,898,733 | -0.36(-2.00%) |
Dec 29, 2023 | 18.30 | 18.44 | 18.01 | 18.03 | 2,745,935 | -0.26(-1.42%) |
Dec 28, 2023 | 18.50 | 18.60 | 18.27 | 18.29 | 3,168,672 | -0.24(-1.30%) |
Dec 27, 2023 | 18.20 | 18.61 | 18.05 | 18.53 | 4,334,152 | +0.37(+2.04%) |
Dec 26, 2023 | 18.06 | 18.23 | 17.94 | 18.16 | 2,837,781 | +0.15(+0.83%) |
Dec 22, 2023 | 17.94 | 18.06 | 17.79 | 18.01 | 4,225,576 | +0.17(+0.95%) |
Dec 21, 2023 | 17.70 | 17.91 | 17.52 | 17.84 | 3,520,944 | +0.43(+2.47%) |
Dec 20, 2023 | 17.90 | 18.30 | 17.39 | 17.41 | 5,100,073 | -0.55(-3.06%) |
Dec 19, 2023 | 17.62 | 18.33 | 17.62 | 17.96 | 5,055,476 | +0.46(+2.63%) |
Dec 18, 2023 | 17.46 | 17.74 | 17.12 | 17.50 | 4,591,475 | +0.42(+2.46%) |
Dec 15, 2023 | 17.12 | 17.60 | 16.88 | 17.08 | 5,762,615 | +0.07(+0.41%) |
Dec 14, 2023 | 16.95 | 17.37 | 16.86 | 17.01 | 5,784,494 | +0.43(+2.59%) |
Dec 13, 2023 | 15.97 | 16.58 | 15.76 | 16.58 | 4,858,370 | +0.67(+4.21%) |
Dec 12, 2023 | 15.63 | 16.01 | 15.39 | 15.91 | 4,251,326 | +0.23(+1.47%) |
Dec 11, 2023 | 15.90 | 15.90 | 15.26 | 15.68 | 4,823,196 | -0.16(-1.01%) |
Dec 08, 2023 | 15.95 | 16.17 | 15.74 | 15.84 | 4,099,693 | -0.11(-0.69%) |
Dec 07, 2023 | 16.29 | 16.29 | 15.67 | 15.95 | 5,286,627 | -0.32(-1.97%) |
Dec 06, 2023 | 16.37 | 16.80 | 16.24 | 16.27 | 5,163,675 | +0.06(+0.37%) |
Dec 05, 2023 | 16.40 | 16.64 | 15.99 | 16.21 | 5,259,841 | -0.22(-1.34%) |
Dec 04, 2023 | 16.23 | 16.64 | 15.91 | 16.43 | 6,004,581 | +0.03(+0.18%) |