Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.21 | 18.32 | 16.97 | 17.30 | 18,285,732 | -0.96(-5.27%) |
Feb 28, 2024 | 19.44 | 19.58 | 18.26 | 18.26 | 12,078,245 | -1.53(-7.72%) |
Feb 27, 2024 | 19.04 | 20.59 | 19.00 | 19.78 | 18,976,690 | +0.64(+3.37%) |
Feb 26, 2024 | 19.24 | 19.42 | 19.05 | 19.14 | 11,971,165 | -0.20(-1.03%) |
Feb 23, 2024 | 18.97 | 19.52 | 18.82 | 19.34 | 10,374,534 | +0.38(+1.99%) |
Feb 22, 2024 | 18.90 | 19.01 | 18.77 | 18.96 | 7,825,438 | +0.13(+0.68%) |
Feb 21, 2024 | 18.91 | 19.01 | 18.60 | 18.83 | 7,924,722 | -0.27(-1.40%) |
Feb 20, 2024 | 19.02 | 19.22 | 18.92 | 19.10 | 6,699,782 | -0.20(-1.03%) |
Feb 16, 2024 | 19.11 | 19.52 | 19.09 | 19.30 | 3,724,497 | -0.14(-0.71%) |
Feb 15, 2024 | 19.26 | 19.65 | 19.21 | 19.44 | 6,640,372 | +0.33(+1.71%) |
Feb 14, 2024 | 19.01 | 19.20 | 18.70 | 19.11 | 6,982,401 | +0.31(+1.63%) |
Feb 13, 2024 | 18.66 | 18.90 | 18.35 | 18.80 | 7,998,332 | -0.61(-3.17%) |
Feb 12, 2024 | 19.00 | 19.52 | 19.00 | 19.42 | 5,130,192 | +0.50(+2.62%) |
Feb 09, 2024 | 19.00 | 19.07 | 18.73 | 18.92 | 4,808,993 | -0.16(-0.83%) |
Feb 08, 2024 | 18.47 | 19.14 | 18.43 | 19.08 | 5,839,278 | +0.69(+3.78%) |
Feb 07, 2024 | 18.49 | 18.63 | 18.27 | 18.39 | 4,180,548 | -0.10(-0.54%) |
Feb 06, 2024 | 18.12 | 18.70 | 18.04 | 18.49 | 6,290,476 | +0.28(+1.53%) |
Feb 05, 2024 | 18.16 | 18.34 | 17.89 | 18.21 | 5,555,959 | -0.27(-1.45%) |
Feb 02, 2024 | 18.45 | 18.59 | 18.16 | 18.48 | 7,428,060 | +0.19(+1.03%) |
Feb 01, 2024 | 18.36 | 18.40 | 17.89 | 18.29 | 4,787,024 | +0.15(+0.82%) |
Jan 31, 2024 | 18.32 | 18.62 | 18.10 | 18.14 | 5,081,731 | -0.34(-1.82%) |
Jan 30, 2024 | 18.30 | 18.57 | 18.15 | 18.48 | 5,632,042 | -0.04(-0.21%) |
Jan 29, 2024 | 18.68 | 18.75 | 18.26 | 18.52 | 9,598,745 | -0.23(-1.22%) |
Jan 26, 2024 | 18.69 | 18.94 | 18.61 | 18.74 | 8,928,619 | +0.08(+0.42%) |
Jan 25, 2024 | 18.64 | 18.88 | 18.44 | 18.66 | 14,442,824 | +0.67(+3.75%) |
Jan 24, 2024 | 18.20 | 18.36 | 17.93 | 17.99 | 7,452,802 | -0.05(-0.27%) |
Jan 23, 2024 | 18.58 | 18.66 | 17.64 | 18.04 | 12,278,054 | -0.07(-0.38%) |
Jan 22, 2024 | 17.63 | 18.27 | 17.53 | 18.11 | 15,877,333 | +0.62(+3.57%) |
Jan 19, 2024 | 17.67 | 17.68 | 16.99 | 17.48 | 11,993,283 | -0.30(-1.67%) |
Jan 18, 2024 | 17.88 | 18.05 | 17.31 | 17.78 | 7,421,774 | +0.07(+0.39%) |
Jan 17, 2024 | 17.75 | 17.87 | 17.60 | 17.71 | 6,106,598 | -0.31(-1.71%) |
Jan 16, 2024 | 18.07 | 18.07 | 17.74 | 18.02 | 10,237,155 | -0.37(-2.00%) |
Jan 12, 2024 | 18.66 | 18.69 | 18.15 | 18.39 | 7,011,010 | -0.08(-0.43%) |
Jan 11, 2024 | 18.75 | 18.78 | 18.31 | 18.47 | 11,862,061 | -0.36(-1.90%) |
Jan 10, 2024 | 18.87 | 18.96 | 18.56 | 18.82 | 4,893,407 | -0.07(-0.37%) |
Jan 09, 2024 | 18.90 | 19.06 | 18.76 | 18.89 | 4,321,991 | -0.06(-0.31%) |
Jan 08, 2024 | 18.73 | 19.14 | 18.64 | 18.95 | 4,625,384 | +0.29(+1.54%) |
Jan 05, 2024 | 18.58 | 19.28 | 18.54 | 18.66 | 7,224,347 | +0.04(+0.21%) |
Jan 04, 2024 | 18.72 | 18.90 | 18.59 | 18.62 | 5,487,443 | -0.16(-0.84%) |
Jan 03, 2024 | 19.27 | 19.29 | 18.41 | 18.78 | 10,681,196 | -0.81(-4.15%) |
Jan 02, 2024 | 19.75 | 20.03 | 19.35 | 19.60 | 9,487,281 | -0.36(-1.79%) |
Dec 29, 2023 | 20.03 | 20.21 | 19.93 | 19.95 | 4,962,486 | -0.23(-1.13%) |
Dec 28, 2023 | 19.71 | 20.23 | 19.70 | 20.18 | 5,300,157 | +0.25(+1.24%) |
Dec 27, 2023 | 20.18 | 20.21 | 19.69 | 19.93 | 5,707,867 | -0.22(-1.08%) |
Dec 26, 2023 | 19.83 | 20.22 | 19.81 | 20.15 | 7,181,239 | +0.33(+1.65%) |
Dec 22, 2023 | 19.68 | 19.95 | 19.49 | 19.82 | 5,155,874 | -0.09(-0.45%) |
Dec 21, 2023 | 19.85 | 19.97 | 19.65 | 19.91 | 5,953,993 | +0.25(+1.26%) |
Dec 20, 2023 | 20.04 | 20.22 | 19.66 | 19.67 | 8,499,405 | -0.43(-2.12%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.83 | 20.09 | 9,590,752 | +0.20(+1.00%) |
Dec 18, 2023 | 19.75 | 20.06 | 19.49 | 19.89 | 12,126,346 | +0.35(+1.78%) |
Dec 15, 2023 | 19.57 | 19.73 | 19.28 | 19.55 | 13,425,906 | +0.09(+0.46%) |
Dec 14, 2023 | 19.78 | 20.01 | 19.20 | 19.46 | 11,875,514 | +0.24(+1.27%) |
Dec 13, 2023 | 18.76 | 19.29 | 18.11 | 19.21 | 19,306,392 | +0.48(+2.57%) |
Dec 12, 2023 | 19.84 | 19.87 | 18.67 | 18.73 | 27,484,934 | -1.69(-8.28%) |
Dec 11, 2023 | 19.61 | 20.89 | 19.19 | 20.42 | 68,679,904 | +3.32(+19.44%) |
Dec 08, 2023 | 16.67 | 17.16 | 16.59 | 17.10 | 12,140,849 | +0.39(+2.35%) |
Dec 07, 2023 | 16.13 | 16.84 | 16.08 | 16.71 | 9,653,449 | +0.61(+3.79%) |
Dec 06, 2023 | 16.26 | 16.55 | 16.08 | 16.10 | 11,488,229 | -0.09(-0.55%) |
Dec 05, 2023 | 16.92 | 16.99 | 16.18 | 16.19 | 15,008,252 | -1.00(-5.83%) |
Dec 04, 2023 | 16.84 | 17.39 | 16.80 | 17.19 | 15,432,435 | +0.34(+2.04%) |