Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.78 | 23.62 | 22.78 | 23.00 | 10,990,259 | +0.34(+1.50%) |
Feb 28, 2024 | 22.00 | 22.93 | 21.92 | 22.66 | 7,523,199 | +0.54(+2.44%) |
Feb 27, 2024 | 21.51 | 22.22 | 21.28 | 22.12 | 7,335,974 | +0.78(+3.66%) |
Feb 26, 2024 | 21.09 | 21.59 | 21.02 | 21.34 | 6,564,106 | +0.25(+1.19%) |
Feb 23, 2024 | 20.86 | 21.44 | 20.57 | 21.09 | 9,628,187 | +0.21(+1.01%) |
Feb 22, 2024 | 21.04 | 21.32 | 20.68 | 20.88 | 9,100,349 | +0.13(+0.63%) |
Feb 21, 2024 | 21.20 | 21.34 | 20.49 | 20.75 | 11,507,918 | -1.03(-4.73%) |
Feb 20, 2024 | 21.52 | 22.03 | 21.33 | 21.78 | 14,152,640 | -0.64(-2.85%) |
Feb 16, 2024 | 21.35 | 22.66 | 20.96 | 22.42 | 31,248,940 | +3.22(+16.77%) |
Feb 15, 2024 | 20.38 | 20.64 | 18.47 | 19.20 | 26,303,600 | -0.95(-4.71%) |
Feb 14, 2024 | 19.75 | 20.17 | 19.25 | 20.15 | 8,438,462 | +0.73(+3.76%) |
Feb 13, 2024 | 19.00 | 19.82 | 18.82 | 19.42 | 7,582,973 | -0.59(-2.95%) |
Feb 12, 2024 | 19.33 | 20.18 | 19.28 | 20.01 | 12,993,123 | +0.73(+3.79%) |
Feb 09, 2024 | 19.18 | 19.64 | 18.98 | 19.28 | 7,466,790 | +0.19(+1.00%) |
Feb 08, 2024 | 19.38 | 19.73 | 19.04 | 19.09 | 7,923,891 | -0.19(-0.99%) |
Feb 07, 2024 | 19.20 | 19.30 | 18.54 | 19.28 | 6,466,728 | +0.87(+4.73%) |
Feb 06, 2024 | 18.25 | 18.79 | 18.14 | 18.41 | 4,257,680 | +0.11(+0.60%) |
Feb 05, 2024 | 18.39 | 18.51 | 17.95 | 18.30 | 5,507,624 | -0.37(-1.98%) |
Feb 02, 2024 | 18.24 | 18.97 | 18.15 | 18.67 | 7,356,698 | +0.12(+0.65%) |
Feb 01, 2024 | 18.00 | 18.65 | 17.96 | 18.55 | 8,375,171 | +0.78(+4.39%) |
Jan 31, 2024 | 18.17 | 18.39 | 17.65 | 17.77 | 9,310,126 | -0.67(-3.63%) |
Jan 30, 2024 | 18.60 | 18.74 | 18.20 | 18.44 | 7,975,005 | -0.31(-1.65%) |
Jan 29, 2024 | 17.62 | 18.76 | 17.53 | 18.75 | 10,209,953 | +1.30(+7.45%) |
Jan 26, 2024 | 16.60 | 17.89 | 16.56 | 17.45 | 12,617,397 | +0.85(+5.12%) |
Jan 25, 2024 | 16.48 | 16.76 | 16.13 | 16.60 | 8,201,548 | +0.31(+1.90%) |
Jan 24, 2024 | 17.32 | 17.37 | 16.26 | 16.29 | 12,646,483 | -0.71(-4.18%) |
Jan 23, 2024 | 17.54 | 17.54 | 16.82 | 17.00 | 9,624,272 | -0.21(-1.22%) |
Jan 22, 2024 | 17.63 | 18.00 | 17.04 | 17.21 | 14,394,862 | -0.13(-0.75%) |
Jan 19, 2024 | 17.43 | 17.48 | 17.06 | 17.34 | 8,161,434 | -0.04(-0.23%) |
Jan 18, 2024 | 17.11 | 17.46 | 17.02 | 17.38 | 8,066,477 | +0.49(+2.90%) |
Jan 17, 2024 | 16.92 | 16.97 | 16.63 | 16.89 | 6,865,626 | -0.41(-2.37%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.03 | 17.30 | 9,552,550 | -0.65(-3.62%) |
Jan 12, 2024 | 18.85 | 18.98 | 17.95 | 17.95 | 11,675,444 | -0.71(-3.80%) |
Jan 11, 2024 | 19.15 | 19.25 | 18.45 | 18.66 | 7,656,891 | -0.44(-2.30%) |
Jan 10, 2024 | 19.93 | 19.94 | 18.56 | 19.10 | 13,782,127 | +0.30(+1.60%) |
Jan 09, 2024 | 18.32 | 19.05 | 18.29 | 18.80 | 8,498,074 | +0.16(+0.86%) |
Jan 08, 2024 | 17.91 | 18.73 | 17.81 | 18.64 | 7,579,748 | +0.90(+5.07%) |
Jan 05, 2024 | 17.29 | 17.95 | 17.23 | 17.74 | 5,846,940 | +0.22(+1.26%) |
Jan 04, 2024 | 17.17 | 17.56 | 16.86 | 17.52 | 8,210,969 | +0.28(+1.62%) |
Jan 03, 2024 | 17.57 | 17.73 | 17.11 | 17.24 | 7,889,120 | -0.82(-4.54%) |
Jan 02, 2024 | 18.00 | 18.26 | 17.59 | 18.06 | 7,564,046 | -0.20(-1.10%) |
Dec 29, 2023 | 18.77 | 18.88 | 18.18 | 18.26 | 6,340,456 | -0.66(-3.49%) |
Dec 28, 2023 | 18.70 | 19.17 | 18.67 | 18.92 | 8,265,234 | +0.08(+0.42%) |
Dec 27, 2023 | 18.50 | 18.85 | 18.39 | 18.84 | 5,832,341 | +0.41(+2.22%) |
Dec 26, 2023 | 18.24 | 18.49 | 18.10 | 18.43 | 4,731,897 | +0.29(+1.60%) |
Dec 22, 2023 | 18.40 | 18.54 | 17.89 | 18.14 | 5,016,201 | -0.14(-0.77%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.88 | 18.28 | 8,065,990 | +0.31(+1.73%) |
Dec 20, 2023 | 18.04 | 18.78 | 17.86 | 17.97 | 13,479,944 | -0.20(-1.10%) |
Dec 19, 2023 | 17.31 | 18.30 | 17.27 | 18.17 | 12,151,052 | +1.05(+6.13%) |
Dec 18, 2023 | 16.93 | 17.43 | 16.72 | 17.12 | 8,448,545 | +0.28(+1.66%) |
Dec 15, 2023 | 17.35 | 17.49 | 16.77 | 16.84 | 12,398,973 | -0.40(-2.32%) |
Dec 14, 2023 | 16.57 | 17.48 | 16.52 | 17.24 | 17,117,824 | +1.17(+7.28%) |
Dec 13, 2023 | 15.54 | 16.15 | 15.17 | 16.07 | 8,105,828 | +0.66(+4.28%) |
Dec 12, 2023 | 15.57 | 15.69 | 15.15 | 15.41 | 6,430,783 | -0.23(-1.47%) |
Dec 11, 2023 | 15.27 | 15.71 | 15.14 | 15.64 | 8,214,234 | +0.29(+1.89%) |
Dec 08, 2023 | 15.01 | 15.49 | 14.91 | 15.35 | 7,750,424 | +0.29(+1.93%) |
Dec 07, 2023 | 15.10 | 15.29 | 14.75 | 15.06 | 6,314,876 | -0.07(-0.46%) |
Dec 06, 2023 | 14.82 | 15.47 | 14.45 | 15.13 | 11,069,389 | +0.25(+1.68%) |
Dec 05, 2023 | 14.96 | 15.01 | 14.68 | 14.88 | 6,757,273 | -0.24(-1.59%) |
Dec 04, 2023 | 15.18 | 15.57 | 15.10 | 15.12 | 7,388,569 | -0.20(-1.31%) |