Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.17 | 18.92 | 17.93 | 18.62 | 26,511,026 | -0.31(-1.62%) |
Feb 28, 2024 | 18.90 | 19.07 | 18.53 | 18.93 | 17,454,570 | +0.43(+2.35%) |
Feb 27, 2024 | 18.75 | 18.90 | 18.43 | 18.49 | 19,384,590 | -0.78(-4.05%) |
Feb 26, 2024 | 19.72 | 19.88 | 19.15 | 19.28 | 16,134,799 | -0.36(-1.81%) |
Feb 23, 2024 | 19.74 | 20.05 | 19.29 | 19.63 | 21,194,088 | -0.10(-0.50%) |
Feb 22, 2024 | 20.02 | 20.23 | 19.57 | 19.73 | 23,720,412 | -0.47(-2.35%) |
Feb 21, 2024 | 20.29 | 20.67 | 20.08 | 20.20 | 18,111,120 | +0.30(+1.49%) |
Feb 20, 2024 | 19.81 | 20.15 | 19.68 | 19.91 | 21,417,780 | +0.81(+4.24%) |
Feb 16, 2024 | 18.98 | 19.26 | 18.56 | 19.10 | 33,014,962 | +0.73(+3.98%) |
Feb 15, 2024 | 19.37 | 19.43 | 18.25 | 18.37 | 30,959,236 | -1.49(-7.51%) |
Feb 14, 2024 | 20.38 | 20.86 | 19.68 | 19.86 | 28,404,890 | -1.51(-7.07%) |
Feb 13, 2024 | 20.93 | 21.81 | 20.57 | 21.37 | 38,581,572 | +2.36(+12.42%) |
Feb 12, 2024 | 19.96 | 19.96 | 18.84 | 19.01 | 26,282,932 | -1.06(-5.27%) |
Feb 09, 2024 | 20.89 | 21.02 | 20.04 | 20.07 | 17,994,754 | -1.02(-4.83%) |
Feb 08, 2024 | 22.06 | 22.28 | 21.03 | 21.08 | 18,928,670 | -0.99(-4.48%) |
Feb 07, 2024 | 21.80 | 22.49 | 21.77 | 22.07 | 15,046,817 | +0.13(+0.59%) |
Feb 06, 2024 | 22.61 | 22.85 | 21.88 | 21.94 | 17,851,072 | -0.57(-2.54%) |
Feb 05, 2024 | 22.34 | 23.14 | 22.12 | 22.52 | 19,967,624 | +0.86(+3.97%) |
Feb 02, 2024 | 22.07 | 22.34 | 21.33 | 21.66 | 26,065,832 | +0.39(+1.81%) |
Feb 01, 2024 | 21.74 | 22.67 | 21.23 | 21.27 | 35,205,444 | -0.92(-4.14%) |
Jan 31, 2024 | 20.83 | 22.23 | 20.28 | 22.19 | 31,508,240 | +1.54(+7.46%) |
Jan 30, 2024 | 20.45 | 20.84 | 20.29 | 20.65 | 17,514,302 | +0.50(+2.50%) |
Jan 29, 2024 | 21.18 | 21.53 | 20.13 | 20.14 | 16,985,508 | -1.10(-5.16%) |
Jan 26, 2024 | 20.93 | 21.43 | 20.62 | 21.24 | 16,957,316 | -0.01(-0.05%) |
Jan 25, 2024 | 20.84 | 21.74 | 20.66 | 21.25 | 22,408,860 | -0.50(-2.32%) |
Jan 24, 2024 | 20.43 | 21.80 | 20.39 | 21.76 | 18,212,328 | +0.53(+2.51%) |
Jan 23, 2024 | 20.47 | 21.52 | 20.34 | 21.22 | 16,806,302 | +0.26(+1.23%) |
Jan 22, 2024 | 21.83 | 21.85 | 20.90 | 20.96 | 18,621,406 | -1.43(-6.40%) |
Jan 19, 2024 | 22.85 | 23.58 | 22.27 | 22.40 | 17,858,856 | -0.64(-2.79%) |
Jan 18, 2024 | 23.03 | 23.94 | 22.84 | 23.04 | 19,760,078 | -0.39(-1.64%) |
Jan 17, 2024 | 23.94 | 24.15 | 23.29 | 23.42 | 18,411,660 | +0.52(+2.29%) |
Jan 16, 2024 | 22.63 | 23.19 | 22.43 | 22.90 | 17,596,022 | +0.83(+3.76%) |
Jan 12, 2024 | 21.19 | 22.31 | 20.83 | 22.07 | 18,348,212 | +0.10(+0.45%) |
Jan 11, 2024 | 21.67 | 22.71 | 21.57 | 21.97 | 23,115,508 | +0.54(+2.54%) |
Jan 10, 2024 | 21.57 | 22.10 | 21.34 | 21.43 | 18,459,264 | -0.03(-0.14%) |
Jan 09, 2024 | 21.63 | 21.99 | 21.21 | 21.46 | 17,863,020 | +0.64(+3.09%) |
Jan 08, 2024 | 22.09 | 22.43 | 20.82 | 20.82 | 20,686,732 | -1.23(-5.60%) |
Jan 05, 2024 | 22.28 | 22.42 | 21.35 | 22.05 | 26,070,208 | +0.21(+0.95%) |
Jan 04, 2024 | 21.78 | 21.91 | 21.35 | 21.84 | 20,915,524 | +0.14(+0.64%) |
Jan 03, 2024 | 20.76 | 21.84 | 20.68 | 21.71 | 30,279,230 | +1.61(+8.01%) |
Jan 02, 2024 | 20.13 | 20.41 | 19.48 | 20.10 | 25,368,856 | +0.39(+1.95%) |
Dec 29, 2023 | 18.97 | 19.72 | 18.82 | 19.71 | 27,707,276 | +0.90(+4.78%) |
Dec 28, 2023 | 18.83 | 19.00 | 18.48 | 18.81 | 20,698,410 | +0.26(+1.38%) |
Dec 27, 2023 | 18.65 | 18.94 | 18.38 | 18.55 | 18,862,492 | -0.19(-1.00%) |
Dec 26, 2023 | 19.30 | 19.44 | 18.61 | 18.74 | 13,334,513 | -0.73(-3.75%) |
Dec 22, 2023 | 19.69 | 19.88 | 19.09 | 19.47 | 20,735,274 | -0.50(-2.52%) |
Dec 21, 2023 | 20.37 | 20.70 | 19.97 | 19.98 | 23,180,934 | -1.09(-5.16%) |
Dec 20, 2023 | 20.02 | 21.11 | 19.32 | 21.06 | 30,564,510 | +1.20(+6.04%) |
Dec 19, 2023 | 20.70 | 20.84 | 19.79 | 19.86 | 21,005,106 | -1.25(-5.91%) |
Dec 18, 2023 | 20.85 | 21.25 | 20.58 | 21.11 | 13,145,801 | -0.03(-0.14%) |
Dec 15, 2023 | 20.52 | 21.47 | 20.36 | 21.14 | 26,674,820 | +0.57(+2.77%) |
Dec 14, 2023 | 21.23 | 21.37 | 20.15 | 20.57 | 25,374,344 | -1.77(-7.92%) |
Dec 13, 2023 | 24.95 | 25.53 | 22.33 | 22.34 | 20,251,882 | -2.64(-10.58%) |
Dec 12, 2023 | 25.01 | 25.64 | 24.73 | 24.98 | 9,148,602 | +0.06(+0.24%) |
Dec 11, 2023 | 25.11 | 25.42 | 24.73 | 24.93 | 7,705,667 | -0.12(-0.47%) |
Dec 08, 2023 | 25.72 | 25.84 | 24.66 | 25.04 | 13,224,623 | -0.52(-2.04%) |
Dec 07, 2023 | 26.05 | 26.44 | 25.53 | 25.56 | 10,512,516 | -0.61(-2.33%) |
Dec 06, 2023 | 25.46 | 26.25 | 24.50 | 26.17 | 15,811,051 | +0.19(+0.72%) |
Dec 05, 2023 | 25.34 | 26.14 | 25.31 | 25.99 | 13,010,221 | +1.01(+4.05%) |
Dec 04, 2023 | 26.09 | 26.18 | 24.94 | 24.97 | 13,028,826 | -0.79(-3.05%) |