Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.47 | 18.73 | 18.25 | 18.36 | 1,616,973 | +0.25(+1.38%) |
Feb 28, 2024 | 17.78 | 18.15 | 17.54 | 18.11 | 1,919,643 | +0.17(+0.95%) |
Feb 27, 2024 | 18.31 | 18.52 | 17.94 | 17.94 | 1,971,409 | -0.10(-0.55%) |
Feb 26, 2024 | 18.99 | 19.07 | 18.03 | 18.04 | 3,027,567 | -1.00(-5.25%) |
Feb 23, 2024 | 18.95 | 19.27 | 18.89 | 19.04 | 1,758,893 | +0.26(+1.38%) |
Feb 22, 2024 | 18.51 | 19.23 | 18.30 | 18.78 | 3,794,453 | +0.52(+2.85%) |
Feb 21, 2024 | 18.14 | 18.69 | 17.97 | 18.26 | 3,396,111 | -0.22(-1.19%) |
Feb 20, 2024 | 19.96 | 20.37 | 18.19 | 18.48 | 5,390,751 | -1.63(-8.10%) |
Feb 16, 2024 | 20.07 | 20.49 | 19.93 | 20.11 | 2,651,038 | -0.43(-2.09%) |
Feb 15, 2024 | 19.96 | 20.78 | 19.95 | 20.54 | 2,075,383 | +0.86(+4.37%) |
Feb 14, 2024 | 19.54 | 19.86 | 19.30 | 19.68 | 2,087,298 | +0.64(+3.36%) |
Feb 13, 2024 | 19.77 | 20.01 | 18.86 | 19.04 | 4,108,092 | -1.66(-8.02%) |
Feb 12, 2024 | 20.29 | 20.98 | 20.21 | 20.70 | 2,635,355 | +0.54(+2.68%) |
Feb 09, 2024 | 20.14 | 20.29 | 19.94 | 20.16 | 1,241,154 | +0.28(+1.41%) |
Feb 08, 2024 | 19.22 | 20.09 | 19.11 | 19.88 | 1,521,191 | +0.70(+3.65%) |
Feb 07, 2024 | 19.41 | 19.41 | 18.93 | 19.18 | 1,060,135 | -0.10(-0.52%) |
Feb 06, 2024 | 19.31 | 19.48 | 19.09 | 19.28 | 1,355,754 | -0.04(-0.21%) |
Feb 05, 2024 | 19.55 | 19.56 | 19.23 | 19.32 | 926,784 | -0.63(-3.16%) |
Feb 02, 2024 | 19.36 | 20.09 | 19.18 | 19.95 | 1,479,435 | +0.22(+1.11%) |
Feb 01, 2024 | 19.77 | 19.94 | 19.16 | 19.73 | 1,447,651 | +0.10(+0.51%) |
Jan 31, 2024 | 20.08 | 20.30 | 19.44 | 19.63 | 1,787,317 | -0.50(-2.48%) |
Jan 30, 2024 | 20.10 | 20.25 | 19.98 | 20.13 | 1,342,155 | -0.13(-0.64%) |
Jan 29, 2024 | 20.32 | 20.38 | 19.95 | 20.26 | 1,030,157 | -0.13(-0.64%) |
Jan 26, 2024 | 20.08 | 20.56 | 20.05 | 20.39 | 1,611,938 | +0.40(+2.00%) |
Jan 25, 2024 | 19.99 | 20.21 | 19.82 | 19.99 | 2,513,600 | +0.32(+1.63%) |
Jan 24, 2024 | 20.17 | 20.18 | 19.51 | 19.67 | 1,802,153 | -0.27(-1.35%) |
Jan 23, 2024 | 19.73 | 20.15 | 19.47 | 19.94 | 3,604,940 | +0.49(+2.52%) |
Jan 22, 2024 | 18.52 | 19.47 | 18.34 | 19.45 | 2,555,233 | +1.15(+6.28%) |
Jan 19, 2024 | 18.04 | 18.31 | 17.92 | 18.30 | 1,882,493 | +0.39(+2.18%) |
Jan 18, 2024 | 17.85 | 18.02 | 17.53 | 17.91 | 1,292,481 | +0.23(+1.30%) |
Jan 17, 2024 | 17.52 | 17.76 | 17.37 | 17.68 | 1,743,271 | -0.19(-1.06%) |
Jan 16, 2024 | 17.89 | 18.11 | 17.75 | 17.87 | 1,089,697 | -0.29(-1.60%) |
Jan 12, 2024 | 18.17 | 18.30 | 17.82 | 18.16 | 2,397,757 | +0.36(+2.02%) |
Jan 11, 2024 | 17.97 | 18.12 | 17.57 | 17.80 | 1,617,742 | -0.28(-1.55%) |
Jan 10, 2024 | 18.05 | 18.25 | 17.57 | 18.08 | 2,574,213 | -0.04(-0.22%) |
Jan 09, 2024 | 17.56 | 18.12 | 17.39 | 18.12 | 4,463,068 | +0.25(+1.40%) |
Jan 08, 2024 | 16.99 | 17.94 | 16.89 | 17.87 | 2,654,711 | +0.79(+4.62%) |
Jan 05, 2024 | 17.33 | 17.78 | 17.03 | 17.08 | 1,337,982 | -0.40(-2.29%) |
Jan 04, 2024 | 17.71 | 17.73 | 17.17 | 17.48 | 1,536,104 | -0.31(-1.74%) |
Jan 03, 2024 | 17.80 | 17.86 | 17.32 | 17.79 | 1,384,065 | -0.05(-0.28%) |
Jan 02, 2024 | 17.27 | 18.02 | 17.14 | 17.84 | 2,437,986 | +0.31(+1.77%) |
Dec 29, 2023 | 17.67 | 17.81 | 17.48 | 17.53 | 1,172,604 | -0.30(-1.68%) |
Dec 28, 2023 | 17.24 | 17.87 | 17.24 | 17.83 | 1,449,659 | +0.52(+3.00%) |
Dec 27, 2023 | 17.13 | 17.41 | 17.12 | 17.31 | 1,133,592 | +0.12(+0.70%) |
Dec 26, 2023 | 17.13 | 17.33 | 16.96 | 17.19 | 1,236,960 | +0.20(+1.18%) |
Dec 22, 2023 | 17.00 | 17.48 | 16.95 | 16.99 | 1,459,549 | +0.09(+0.53%) |
Dec 21, 2023 | 17.06 | 17.06 | 16.64 | 16.90 | 1,937,820 | +0.17(+1.01%) |
Dec 20, 2023 | 17.06 | 17.66 | 16.72 | 16.73 | 1,901,226 | -0.54(-3.12%) |
Dec 19, 2023 | 16.95 | 17.33 | 16.77 | 17.27 | 3,028,508 | +0.60(+3.60%) |
Dec 18, 2023 | 16.98 | 17.21 | 16.62 | 16.67 | 2,083,041 | -0.36(-2.11%) |
Dec 15, 2023 | 17.60 | 17.72 | 16.73 | 17.03 | 4,777,656 | -0.57(-3.24%) |
Dec 14, 2023 | 17.94 | 18.39 | 17.28 | 17.60 | 4,022,958 | +0.25(+1.44%) |
Dec 13, 2023 | 16.98 | 17.56 | 16.52 | 17.35 | 2,160,621 | +0.34(+2.00%) |
Dec 12, 2023 | 16.83 | 17.13 | 16.57 | 17.01 | 1,618,713 | +0.16(+0.95%) |
Dec 11, 2023 | 16.44 | 16.86 | 16.44 | 16.85 | 1,439,345 | +0.37(+2.24%) |
Dec 08, 2023 | 16.47 | 16.62 | 16.10 | 16.48 | 895,364 | -0.05(-0.30%) |
Dec 07, 2023 | 16.51 | 16.75 | 16.42 | 16.53 | 913,421 | +0.04(+0.24%) |
Dec 06, 2023 | 16.95 | 17.28 | 16.33 | 16.49 | 1,198,923 | +0.08(+0.49%) |
Dec 05, 2023 | 16.70 | 16.84 | 16.37 | 16.41 | 1,535,696 | -0.44(-2.61%) |
Dec 04, 2023 | 17.29 | 17.65 | 16.79 | 16.85 | 1,217,159 | -0.64(-3.66%) |