Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.37 | 19.37 | 19.03 | 19.28 | 8,932,393 | +0.13(+0.66%) |
Feb 28, 2024 | 18.94 | 19.28 | 18.94 | 19.15 | 4,387,833 | +0.07(+0.36%) |
Feb 27, 2024 | 18.95 | 19.29 | 18.89 | 19.08 | 4,158,934 | +0.27(+1.45%) |
Feb 26, 2024 | 19.01 | 19.07 | 18.71 | 18.81 | 5,130,298 | -0.25(-1.33%) |
Feb 23, 2024 | 19.31 | 19.34 | 19.05 | 19.06 | 2,629,083 | -0.26(-1.36%) |
Feb 22, 2024 | 19.32 | 19.43 | 19.23 | 19.32 | 4,336,264 | +0.03(+0.15%) |
Feb 21, 2024 | 19.22 | 19.38 | 19.08 | 19.30 | 3,521,353 | +0.14(+0.71%) |
Feb 20, 2024 | 19.00 | 19.27 | 19.00 | 19.16 | 10,213,625 | +0.01(+0.05%) |
Feb 16, 2024 | 18.95 | 19.24 | 18.82 | 19.15 | 9,015,810 | -0.14(-0.71%) |
Feb 15, 2024 | 19.28 | 19.35 | 19.18 | 19.29 | 4,272,318 | +0.29(+1.54%) |
Feb 14, 2024 | 19.08 | 19.16 | 18.86 | 18.99 | 5,451,487 | -0.03(-0.15%) |
Feb 13, 2024 | 18.87 | 19.06 | 18.59 | 19.02 | 6,958,416 | -0.30(-1.57%) |
Feb 12, 2024 | 19.70 | 19.75 | 19.19 | 19.32 | 5,416,039 | -0.26(-1.34%) |
Feb 09, 2024 | 19.50 | 19.62 | 19.16 | 19.59 | 6,623,024 | +0.06(+0.30%) |
Feb 08, 2024 | 19.64 | 19.86 | 19.21 | 19.53 | 7,489,208 | -0.15(-0.74%) |
Feb 07, 2024 | 19.86 | 19.93 | 19.64 | 19.68 | 6,001,545 | -0.08(-0.40%) |
Feb 06, 2024 | 19.24 | 19.96 | 19.20 | 19.75 | 5,254,416 | +0.50(+2.58%) |
Feb 05, 2024 | 19.34 | 19.48 | 19.21 | 19.26 | 4,847,326 | -0.43(-2.18%) |
Feb 02, 2024 | 19.75 | 19.84 | 19.45 | 19.69 | 5,392,748 | -0.33(-1.66%) |
Feb 01, 2024 | 19.75 | 20.06 | 19.60 | 20.02 | 5,171,056 | +0.31(+1.58%) |
Jan 31, 2024 | 20.06 | 20.17 | 19.58 | 19.71 | 10,822,320 | -0.26(-1.32%) |
Jan 30, 2024 | 19.85 | 20.21 | 19.78 | 19.97 | 5,607,422 | -0.06(-0.29%) |
Jan 29, 2024 | 20.03 | 20.11 | 19.78 | 20.03 | 6,079,396 | -0.01(-0.05%) |
Jan 26, 2024 | 20.45 | 20.45 | 20.02 | 20.04 | 5,200,267 | -0.32(-1.58%) |
Jan 25, 2024 | 20.00 | 20.38 | 19.99 | 20.36 | 9,778,185 | +0.64(+3.27%) |
Jan 24, 2024 | 20.12 | 20.15 | 19.67 | 19.72 | 5,888,501 | -0.13(-0.64%) |
Jan 23, 2024 | 19.98 | 19.99 | 19.64 | 19.84 | 4,598,396 | +0.02(+0.10%) |
Jan 22, 2024 | 19.72 | 20.03 | 19.69 | 19.82 | 5,013,772 | +0.16(+0.79%) |
Jan 19, 2024 | 19.35 | 19.73 | 19.16 | 19.67 | 6,009,826 | +0.36(+1.87%) |
Jan 18, 2024 | 19.46 | 19.57 | 19.04 | 19.31 | 5,340,604 | -0.19(-0.95%) |
Jan 17, 2024 | 19.46 | 19.93 | 19.32 | 19.49 | 7,048,840 | -0.26(-1.33%) |
Jan 16, 2024 | 19.93 | 20.02 | 19.65 | 19.75 | 7,768,082 | -0.36(-1.79%) |
Jan 12, 2024 | 20.28 | 20.38 | 19.95 | 20.12 | 5,609,423 | +0.09(+0.44%) |
Jan 11, 2024 | 20.32 | 20.37 | 19.90 | 20.03 | 8,729,944 | -0.42(-2.05%) |
Jan 10, 2024 | 20.26 | 20.51 | 20.19 | 20.45 | 6,776,920 | +0.21(+1.06%) |
Jan 09, 2024 | 20.10 | 20.25 | 20.03 | 20.23 | 4,801,468 | -0.14(-0.67%) |
Jan 08, 2024 | 20.28 | 20.41 | 20.14 | 20.37 | 6,028,751 | +0.03(+0.14%) |
Jan 05, 2024 | 20.19 | 20.49 | 20.03 | 20.34 | 5,125,241 | +0.03(+0.14%) |
Jan 04, 2024 | 20.18 | 20.47 | 20.14 | 20.31 | 6,237,374 | +0.10(+0.48%) |
Jan 03, 2024 | 20.53 | 20.56 | 20.16 | 20.21 | 6,922,038 | -0.55(-2.63%) |
Jan 02, 2024 | 20.72 | 21.04 | 20.58 | 20.76 | 12,961,707 | -0.03(-0.14%) |
Dec 29, 2023 | 21.24 | 21.26 | 20.75 | 20.79 | 22,346,462 | -0.48(-2.25%) |
Dec 28, 2023 | 21.15 | 21.29 | 21.03 | 21.27 | 7,126,642 | +0.03(+0.14%) |
Dec 27, 2023 | 21.36 | 21.37 | 21.09 | 21.24 | 7,375,206 | -0.09(-0.41%) |
Dec 26, 2023 | 21.29 | 21.35 | 21.16 | 21.32 | 3,929,158 | +0.10(+0.46%) |
Dec 22, 2023 | 21.35 | 21.57 | 21.17 | 21.23 | 4,418,703 | -0.08(-0.37%) |
Dec 21, 2023 | 21.40 | 21.49 | 21.10 | 21.31 | 6,559,601 | +0.10(+0.46%) |
Dec 20, 2023 | 21.60 | 21.74 | 21.19 | 21.21 | 5,376,813 | -0.35(-1.63%) |
Dec 19, 2023 | 21.51 | 21.73 | 21.39 | 21.56 | 5,087,639 | +0.20(+0.91%) |
Dec 18, 2023 | 21.88 | 21.95 | 21.35 | 21.36 | 6,039,570 | -0.42(-1.93%) |
Dec 15, 2023 | 21.85 | 22.05 | 21.58 | 21.78 | 10,861,316 | -0.25(-1.15%) |
Dec 14, 2023 | 21.50 | 22.28 | 21.46 | 22.04 | 11,969,398 | +1.09(+5.22%) |
Dec 13, 2023 | 19.84 | 21.05 | 19.77 | 20.94 | 8,524,394 | +1.17(+5.92%) |
Dec 12, 2023 | 19.85 | 19.90 | 19.68 | 19.77 | 7,198,364 | -0.08(-0.39%) |
Dec 11, 2023 | 19.72 | 19.93 | 19.63 | 19.85 | 4,860,349 | +0.11(+0.54%) |
Dec 08, 2023 | 19.56 | 19.74 | 19.39 | 19.74 | 5,960,662 | +0.11(+0.55%) |
Dec 07, 2023 | 19.76 | 19.81 | 19.50 | 19.64 | 6,530,727 | -0.05(-0.25%) |
Dec 06, 2023 | 19.78 | 20.08 | 19.58 | 19.69 | 8,256,249 | -0.03(-0.15%) |
Dec 05, 2023 | 19.64 | 19.85 | 19.46 | 19.72 | 9,811,541 | -0.01(-0.05%) |
Dec 04, 2023 | 19.11 | 19.75 | 19.06 | 19.72 | 5,176,024 | +0.48(+2.49%) |