Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.00 | 23.22 | 19.50 | 21.31 | 1,555,685 | -1.46(-6.41%) |
Feb 28, 2024 | 22.72 | 22.97 | 22.34 | 22.77 | 226,868 | -0.20(-0.87%) |
Feb 27, 2024 | 22.05 | 23.04 | 21.87 | 22.97 | 367,086 | +1.09(+4.98%) |
Feb 26, 2024 | 22.25 | 22.59 | 21.80 | 21.88 | 272,730 | -0.47(-2.10%) |
Feb 23, 2024 | 22.64 | 22.84 | 21.62 | 22.35 | 726,223 | +0.84(+3.91%) |
Feb 22, 2024 | 20.79 | 21.55 | 20.00 | 21.51 | 434,688 | +0.81(+3.91%) |
Feb 21, 2024 | 20.61 | 20.87 | 20.51 | 20.70 | 342,733 | -0.12(-0.58%) |
Feb 20, 2024 | 20.25 | 20.86 | 20.09 | 20.82 | 195,838 | +0.21(+1.02%) |
Feb 16, 2024 | 20.77 | 20.80 | 20.13 | 20.61 | 313,836 | -0.28(-1.34%) |
Feb 15, 2024 | 20.37 | 21.10 | 20.08 | 20.89 | 418,285 | +1.12(+5.67%) |
Feb 14, 2024 | 19.35 | 20.67 | 19.20 | 19.77 | 391,657 | +0.55(+2.86%) |
Feb 13, 2024 | 18.66 | 19.60 | 18.52 | 19.22 | 282,089 | -0.13(-0.67%) |
Feb 12, 2024 | 18.43 | 19.38 | 18.21 | 19.35 | 269,977 | +0.77(+4.14%) |
Feb 09, 2024 | 18.87 | 19.09 | 17.54 | 18.58 | 317,357 | -0.29(-1.54%) |
Feb 08, 2024 | 18.55 | 19.00 | 18.41 | 18.87 | 462,042 | +0.35(+1.89%) |
Feb 07, 2024 | 18.84 | 18.91 | 18.34 | 18.52 | 117,785 | -0.29(-1.54%) |
Feb 06, 2024 | 18.47 | 19.08 | 18.47 | 18.81 | 97,890 | +0.34(+1.84%) |
Feb 05, 2024 | 18.99 | 18.99 | 18.47 | 18.47 | 109,746 | -0.77(-4.00%) |
Feb 02, 2024 | 19.19 | 19.42 | 18.95 | 19.24 | 138,153 | -0.25(-1.28%) |
Feb 01, 2024 | 18.96 | 19.56 | 18.91 | 19.49 | 166,155 | +0.75(+4.00%) |
Jan 31, 2024 | 19.01 | 19.29 | 18.74 | 18.74 | 219,905 | -0.23(-1.21%) |
Jan 30, 2024 | 19.75 | 19.75 | 18.89 | 18.97 | 222,530 | -0.96(-4.82%) |
Jan 29, 2024 | 19.60 | 19.93 | 19.42 | 19.93 | 122,183 | +0.35(+1.79%) |
Jan 26, 2024 | 19.84 | 19.96 | 19.50 | 19.58 | 100,719 | -0.14(-0.71%) |
Jan 25, 2024 | 19.87 | 20.14 | 19.41 | 19.72 | 86,904 | +0.20(+1.02%) |
Jan 24, 2024 | 20.41 | 20.41 | 19.40 | 19.52 | 168,316 | -0.57(-2.84%) |
Jan 23, 2024 | 20.00 | 20.17 | 19.76 | 20.09 | 198,862 | +0.30(+1.52%) |
Jan 22, 2024 | 19.80 | 20.15 | 19.71 | 19.79 | 120,660 | +0.23(+1.18%) |
Jan 19, 2024 | 19.65 | 19.72 | 19.30 | 19.56 | 131,265 | +0.06(+0.31%) |
Jan 18, 2024 | 19.57 | 19.84 | 19.19 | 19.50 | 91,604 | -0.21(-1.07%) |
Jan 17, 2024 | 19.27 | 19.85 | 19.16 | 19.71 | 167,126 | +0.10(+0.51%) |
Jan 16, 2024 | 19.70 | 19.77 | 19.45 | 19.61 | 144,981 | -0.29(-1.46%) |
Jan 12, 2024 | 20.64 | 20.87 | 19.79 | 19.90 | 129,403 | -0.40(-1.97%) |
Jan 11, 2024 | 19.96 | 20.33 | 19.65 | 20.30 | 163,912 | +0.19(+0.94%) |
Jan 10, 2024 | 19.89 | 20.20 | 19.79 | 20.11 | 162,473 | +0.12(+0.60%) |
Jan 09, 2024 | 20.30 | 20.48 | 19.96 | 19.99 | 102,984 | -0.65(-3.15%) |
Jan 08, 2024 | 20.19 | 20.84 | 20.19 | 20.64 | 129,781 | +0.36(+1.78%) |
Jan 05, 2024 | 19.85 | 20.56 | 19.78 | 20.28 | 168,578 | +0.20(+1.00%) |
Jan 04, 2024 | 20.34 | 20.73 | 20.07 | 20.08 | 172,953 | -0.26(-1.28%) |
Jan 03, 2024 | 20.72 | 21.02 | 20.25 | 20.34 | 161,286 | -0.66(-3.14%) |
Jan 02, 2024 | 21.10 | 21.32 | 20.41 | 21.00 | 166,545 | -0.17(-0.80%) |
Dec 29, 2023 | 21.36 | 21.53 | 21.12 | 21.17 | 198,043 | -0.19(-0.89%) |
Dec 28, 2023 | 21.44 | 21.70 | 21.23 | 21.36 | 116,343 | -0.14(-0.65%) |
Dec 27, 2023 | 21.60 | 21.77 | 21.18 | 21.50 | 139,440 | -0.12(-0.56%) |
Dec 26, 2023 | 21.84 | 22.05 | 21.43 | 21.62 | 143,585 | -0.15(-0.69%) |
Dec 22, 2023 | 21.84 | 22.27 | 21.71 | 21.77 | 190,697 | +0.17(+0.79%) |
Dec 21, 2023 | 21.07 | 21.63 | 21.04 | 21.60 | 159,144 | +0.68(+3.25%) |
Dec 20, 2023 | 20.86 | 21.46 | 20.76 | 20.92 | 209,575 | -0.06(-0.29%) |
Dec 19, 2023 | 21.44 | 21.58 | 20.92 | 20.98 | 136,947 | -0.35(-1.64%) |
Dec 18, 2023 | 20.92 | 21.50 | 20.72 | 21.33 | 195,521 | +0.51(+2.45%) |
Dec 15, 2023 | 21.30 | 21.30 | 20.38 | 20.82 | 438,617 | -0.38(-1.79%) |
Dec 14, 2023 | 20.79 | 21.77 | 20.79 | 21.20 | 363,689 | +0.82(+4.02%) |
Dec 13, 2023 | 19.66 | 20.38 | 19.47 | 20.38 | 313,965 | +0.65(+3.29%) |
Dec 12, 2023 | 19.96 | 20.63 | 19.61 | 19.73 | 136,302 | -0.28(-1.40%) |
Dec 11, 2023 | 19.76 | 20.21 | 19.61 | 20.01 | 182,919 | +0.09(+0.45%) |
Dec 08, 2023 | 19.60 | 20.43 | 19.51 | 19.92 | 237,829 | +0.39(+2.00%) |
Dec 07, 2023 | 19.76 | 19.92 | 19.30 | 19.53 | 110,879 | -0.22(-1.11%) |
Dec 06, 2023 | 20.05 | 20.23 | 19.73 | 19.75 | 129,893 | -0.09(-0.45%) |
Dec 05, 2023 | 19.88 | 20.13 | 19.60 | 19.84 | 137,331 | -0.29(-1.44%) |
Dec 04, 2023 | 19.83 | 20.47 | 19.83 | 20.13 | 380,539 | +0.16(+0.80%) |