Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.97 | 22.15 | 21.52 | 21.61 | 5,567,339 | -0.22(-1.00%) |
Feb 28, 2024 | 21.86 | 22.20 | 21.56 | 21.82 | 4,065,198 | -0.06(-0.27%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.47 | 21.88 | 4,746,031 | +0.00(+0.00%) |
Feb 26, 2024 | 21.50 | 22.04 | 21.20 | 21.88 | 6,799,408 | +0.44(+2.04%) |
Feb 23, 2024 | 21.11 | 21.64 | 20.85 | 21.45 | 7,235,118 | +0.01(+0.05%) |
Feb 22, 2024 | 20.41 | 21.59 | 19.96 | 21.44 | 9,243,567 | +1.25(+6.17%) |
Feb 21, 2024 | 19.93 | 20.40 | 19.78 | 20.19 | 6,465,715 | +0.33(+1.65%) |
Feb 20, 2024 | 19.58 | 19.94 | 19.40 | 19.86 | 3,698,876 | +0.22(+1.12%) |
Feb 16, 2024 | 19.61 | 19.82 | 19.36 | 19.64 | 3,463,959 | +0.03(+0.15%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.15 | 19.61 | 4,700,034 | +0.46(+2.39%) |
Feb 14, 2024 | 19.08 | 19.32 | 18.95 | 19.15 | 5,684,615 | +0.24(+1.26%) |
Feb 13, 2024 | 19.04 | 19.12 | 18.71 | 18.92 | 3,645,459 | -0.21(-1.09%) |
Feb 12, 2024 | 19.14 | 19.29 | 19.07 | 19.12 | 3,875,368 | +0.06(+0.31%) |
Feb 09, 2024 | 19.07 | 19.27 | 18.89 | 19.07 | 2,851,982 | -0.11(-0.57%) |
Feb 08, 2024 | 18.95 | 19.29 | 18.89 | 19.17 | 6,551,705 | +0.17(+0.89%) |
Feb 07, 2024 | 18.92 | 19.10 | 18.75 | 19.01 | 4,029,170 | +0.13(+0.69%) |
Feb 06, 2024 | 18.85 | 19.05 | 18.76 | 18.88 | 3,513,419 | +0.15(+0.80%) |
Feb 05, 2024 | 18.78 | 18.88 | 18.46 | 18.73 | 2,674,209 | -0.07(-0.37%) |
Feb 02, 2024 | 19.18 | 19.30 | 18.79 | 18.80 | 3,864,592 | -0.46(-2.38%) |
Feb 01, 2024 | 19.36 | 19.50 | 19.09 | 19.25 | 4,199,817 | -0.01(-0.05%) |
Jan 31, 2024 | 19.85 | 19.85 | 19.24 | 19.26 | 6,966,762 | -0.45(-2.27%) |
Jan 30, 2024 | 19.41 | 19.77 | 19.08 | 19.71 | 9,941,835 | -0.61(-2.99%) |
Jan 29, 2024 | 20.36 | 20.44 | 20.15 | 20.32 | 2,761,048 | -0.17(-0.83%) |
Jan 26, 2024 | 19.85 | 20.49 | 19.77 | 20.49 | 3,702,732 | +0.60(+3.00%) |
Jan 25, 2024 | 20.01 | 20.09 | 19.56 | 19.89 | 4,680,296 | +0.22(+1.11%) |
Jan 24, 2024 | 19.65 | 19.83 | 19.38 | 19.67 | 4,185,740 | +0.20(+1.02%) |
Jan 23, 2024 | 19.47 | 20.01 | 19.38 | 19.47 | 4,667,136 | -0.09(-0.46%) |
Jan 22, 2024 | 19.27 | 19.68 | 19.13 | 19.56 | 4,553,389 | +0.27(+1.39%) |
Jan 19, 2024 | 19.04 | 19.43 | 18.97 | 19.29 | 5,035,940 | +0.32(+1.68%) |
Jan 18, 2024 | 18.80 | 19.03 | 18.55 | 18.98 | 3,082,639 | +0.29(+1.55%) |
Jan 17, 2024 | 18.43 | 19.07 | 18.43 | 18.69 | 3,485,214 | +0.11(+0.59%) |
Jan 16, 2024 | 18.82 | 18.96 | 18.55 | 18.58 | 3,819,985 | -0.23(-1.22%) |
Jan 12, 2024 | 18.94 | 19.03 | 18.58 | 18.81 | 3,061,414 | +0.22(+1.18%) |
Jan 11, 2024 | 18.48 | 18.63 | 18.30 | 18.59 | 3,336,350 | +0.15(+0.81%) |
Jan 10, 2024 | 18.72 | 18.73 | 18.25 | 18.44 | 4,720,427 | -0.34(-1.80%) |
Jan 09, 2024 | 18.84 | 18.93 | 18.45 | 18.78 | 4,455,194 | -0.20(-1.05%) |
Jan 08, 2024 | 19.34 | 19.35 | 18.66 | 18.98 | 7,054,093 | -0.78(-3.93%) |
Jan 05, 2024 | 19.65 | 19.95 | 19.57 | 19.75 | 4,405,080 | +0.27(+1.38%) |
Jan 04, 2024 | 19.92 | 20.02 | 19.43 | 19.48 | 3,097,622 | -0.32(-1.61%) |
Jan 03, 2024 | 19.97 | 20.08 | 19.64 | 19.80 | 4,575,561 | -0.17(-0.85%) |
Jan 02, 2024 | 20.26 | 20.34 | 19.83 | 19.97 | 5,099,469 | -0.09(-0.45%) |
Dec 29, 2023 | 20.11 | 20.26 | 20.04 | 20.06 | 3,178,174 | -0.11(-0.54%) |
Dec 28, 2023 | 20.19 | 20.40 | 20.08 | 20.17 | 2,131,546 | -0.16(-0.78%) |
Dec 27, 2023 | 20.24 | 20.50 | 20.19 | 20.33 | 2,019,198 | +0.00(+0.00%) |
Dec 26, 2023 | 20.42 | 20.56 | 20.24 | 20.33 | 1,991,819 | +0.17(+0.84%) |
Dec 22, 2023 | 20.23 | 20.33 | 20.06 | 20.16 | 2,563,354 | +0.23(+1.15%) |
Dec 21, 2023 | 20.07 | 20.25 | 19.78 | 19.93 | 4,270,908 | -0.17(-0.84%) |
Dec 20, 2023 | 20.15 | 20.61 | 20.10 | 20.10 | 3,311,816 | -0.17(-0.84%) |
Dec 19, 2023 | 20.17 | 20.41 | 20.06 | 20.27 | 2,681,986 | +0.23(+1.14%) |
Dec 18, 2023 | 20.29 | 20.63 | 20.03 | 20.04 | 3,560,097 | +0.05(+0.25%) |
Dec 15, 2023 | 19.60 | 20.00 | 19.36 | 19.99 | 7,731,918 | +0.18(+0.91%) |
Dec 14, 2023 | 19.49 | 19.88 | 19.23 | 19.81 | 12,833,206 | +0.57(+2.95%) |
Dec 13, 2023 | 18.71 | 19.29 | 18.58 | 19.24 | 6,585,020 | +0.64(+3.43%) |
Dec 12, 2023 | 18.56 | 18.74 | 18.32 | 18.61 | 7,618,713 | -0.31(-1.63%) |
Dec 11, 2023 | 18.76 | 19.10 | 18.62 | 18.92 | 3,551,590 | +0.07(+0.37%) |
Dec 08, 2023 | 18.82 | 18.93 | 18.51 | 18.85 | 8,144,646 | +0.18(+0.96%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.38 | 18.67 | 14,642,417 | -0.12(-0.64%) |
Dec 06, 2023 | 20.02 | 20.30 | 18.77 | 18.79 | 11,339,320 | -1.43(-7.09%) |
Dec 05, 2023 | 20.32 | 20.42 | 20.19 | 20.22 | 3,206,027 | -0.16(-0.78%) |
Dec 04, 2023 | 20.33 | 20.53 | 20.20 | 20.38 | 4,019,962 | -0.22(-1.06%) |