Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.77 | 18.77 | 17.47 | 17.64 | 2,615,031 | -0.69(-3.78%) |
Feb 28, 2024 | 16.48 | 18.65 | 16.03 | 18.34 | 1,949,989 | +1.86(+11.27%) |
Feb 27, 2024 | 15.65 | 16.58 | 15.17 | 16.48 | 1,138,678 | +1.15(+7.54%) |
Feb 26, 2024 | 15.14 | 16.41 | 14.44 | 15.32 | 1,652,169 | +0.24(+1.60%) |
Feb 23, 2024 | 15.67 | 15.94 | 14.53 | 15.08 | 1,844,898 | -0.85(-5.32%) |
Feb 22, 2024 | 17.95 | 19.14 | 15.69 | 15.93 | 4,500,822 | +1.30(+8.88%) |
Feb 21, 2024 | 15.18 | 15.45 | 13.92 | 14.63 | 1,618,352 | -0.77(-5.00%) |
Feb 20, 2024 | 17.25 | 17.26 | 15.07 | 15.40 | 1,843,709 | -1.30(-7.81%) |
Feb 16, 2024 | 17.00 | 17.23 | 16.36 | 16.70 | 1,371,752 | -0.31(-1.84%) |
Feb 15, 2024 | 18.19 | 18.37 | 16.06 | 17.02 | 2,858,431 | -1.38(-7.51%) |
Feb 14, 2024 | 18.43 | 18.81 | 18.11 | 18.40 | 596,291 | +0.37(+2.06%) |
Feb 13, 2024 | 19.40 | 19.40 | 17.94 | 18.03 | 992,532 | -2.03(-10.12%) |
Feb 12, 2024 | 17.49 | 20.11 | 17.49 | 20.06 | 1,252,680 | +2.20(+12.35%) |
Feb 09, 2024 | 17.56 | 18.12 | 17.35 | 17.85 | 673,544 | +0.38(+2.20%) |
Feb 08, 2024 | 17.52 | 18.11 | 17.22 | 17.47 | 626,114 | -0.18(-1.04%) |
Feb 07, 2024 | 18.29 | 18.49 | 16.47 | 17.65 | 1,504,766 | -0.78(-4.23%) |
Feb 06, 2024 | 17.70 | 18.86 | 17.67 | 18.43 | 899,363 | +0.35(+1.92%) |
Feb 05, 2024 | 19.31 | 19.40 | 18.05 | 18.09 | 991,817 | -1.44(-7.39%) |
Feb 02, 2024 | 20.91 | 20.91 | 19.33 | 19.53 | 1,127,978 | -1.55(-7.35%) |
Feb 01, 2024 | 22.59 | 22.94 | 20.74 | 21.08 | 1,073,072 | -1.46(-6.49%) |
Jan 31, 2024 | 24.50 | 27.91 | 22.29 | 22.54 | 2,069,449 | -1.89(-7.72%) |
Jan 30, 2024 | 22.62 | 25.00 | 22.14 | 24.43 | 1,677,885 | +1.10(+4.70%) |
Jan 29, 2024 | 18.97 | 23.56 | 18.47 | 23.33 | 1,830,286 | +4.22(+22.09%) |
Jan 26, 2024 | 19.83 | 19.99 | 19.05 | 19.11 | 608,520 | -0.41(-2.10%) |
Jan 25, 2024 | 19.54 | 19.92 | 19.36 | 19.52 | 328,710 | +0.05(+0.25%) |
Jan 24, 2024 | 19.98 | 20.65 | 19.34 | 19.47 | 512,064 | -0.31(-1.56%) |
Jan 23, 2024 | 18.56 | 19.88 | 18.53 | 19.78 | 961,357 | +0.84(+4.42%) |
Jan 22, 2024 | 18.03 | 19.70 | 17.41 | 18.94 | 2,314,765 | -0.48(-2.48%) |
Jan 19, 2024 | 20.60 | 21.01 | 19.03 | 19.42 | 1,570,822 | -1.22(-5.92%) |
Jan 18, 2024 | 21.31 | 21.39 | 20.26 | 20.65 | 873,724 | -0.57(-2.68%) |
Jan 17, 2024 | 21.88 | 21.89 | 20.71 | 21.21 | 723,928 | -1.07(-4.79%) |
Jan 16, 2024 | 22.05 | 22.34 | 21.32 | 22.28 | 605,946 | -0.02(-0.09%) |
Jan 12, 2024 | 22.72 | 23.96 | 21.68 | 22.30 | 1,312,125 | +0.34(+1.53%) |
Jan 11, 2024 | 22.86 | 22.92 | 21.46 | 21.96 | 756,795 | -0.37(-1.64%) |
Jan 10, 2024 | 21.20 | 23.33 | 21.17 | 22.33 | 908,768 | +0.77(+3.57%) |
Jan 09, 2024 | 21.54 | 21.87 | 21.04 | 21.56 | 601,317 | +0.00(+0.00%) |
Jan 08, 2024 | 21.66 | 22.06 | 20.85 | 21.56 | 728,323 | +0.13(+0.63%) |
Jan 05, 2024 | 20.70 | 22.20 | 20.70 | 21.42 | 921,459 | +0.37(+1.74%) |
Jan 04, 2024 | 21.73 | 22.07 | 20.90 | 21.06 | 890,951 | -0.88(-3.99%) |
Jan 03, 2024 | 23.00 | 23.35 | 21.48 | 21.94 | 1,091,027 | -1.24(-5.36%) |
Jan 02, 2024 | 20.14 | 24.21 | 19.93 | 23.18 | 2,239,994 | +2.97(+14.72%) |
Dec 29, 2023 | 20.19 | 20.70 | 19.34 | 20.20 | 896,783 | +0.27(+1.35%) |
Dec 28, 2023 | 20.12 | 20.85 | 19.30 | 19.93 | 1,170,103 | +0.21(+1.07%) |
Dec 27, 2023 | 18.98 | 19.78 | 18.26 | 19.72 | 1,591,781 | +1.13(+6.06%) |
Dec 26, 2023 | 19.30 | 19.46 | 18.20 | 18.60 | 1,388,498 | -0.76(-3.93%) |
Dec 22, 2023 | 20.52 | 21.08 | 18.94 | 19.36 | 1,718,373 | -1.16(-5.63%) |
Dec 21, 2023 | 19.84 | 20.55 | 19.29 | 20.51 | 1,668,202 | +1.24(+6.44%) |
Dec 20, 2023 | 21.09 | 21.09 | 19.04 | 19.27 | 1,612,874 | -0.73(-3.66%) |
Dec 19, 2023 | 22.53 | 22.90 | 19.93 | 20.00 | 1,730,119 | -0.65(-3.17%) |
Dec 18, 2023 | 19.58 | 22.30 | 19.58 | 20.65 | 1,556,686 | +0.97(+4.94%) |
Dec 15, 2023 | 20.23 | 20.47 | 18.86 | 19.68 | 3,207,337 | +0.01(+0.05%) |
Dec 14, 2023 | 20.95 | 22.89 | 18.94 | 19.67 | 3,093,132 | -1.12(-5.37%) |
Dec 13, 2023 | 21.90 | 23.10 | 16.26 | 20.79 | 4,882,612 | -1.33(-6.03%) |
Dec 12, 2023 | 24.53 | 24.53 | 22.05 | 22.12 | 1,399,873 | -2.41(-9.83%) |
Dec 11, 2023 | 24.32 | 25.27 | 23.45 | 24.53 | 807,152 | +0.20(+0.83%) |
Dec 08, 2023 | 23.46 | 25.31 | 23.01 | 24.33 | 912,172 | +0.61(+2.56%) |
Dec 07, 2023 | 21.46 | 25.50 | 21.20 | 23.73 | 1,685,285 | +2.26(+10.54%) |
Dec 06, 2023 | 21.00 | 22.37 | 20.75 | 21.46 | 683,894 | +1.00(+4.89%) |
Dec 05, 2023 | 22.15 | 22.55 | 20.44 | 20.46 | 966,083 | -1.80(-8.08%) |
Dec 04, 2023 | 19.30 | 23.93 | 19.30 | 22.26 | 1,986,956 | +2.87(+14.79%) |