Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.02 | 22.52 | 20.64 | 20.93 | 1,363,657 | -0.68(-3.15%) |
Feb 28, 2024 | 23.25 | 23.75 | 20.93 | 21.61 | 1,086,767 | -1.89(-8.04%) |
Feb 27, 2024 | 23.00 | 23.75 | 22.49 | 23.50 | 946,784 | +0.57(+2.49%) |
Feb 26, 2024 | 22.52 | 23.11 | 22.26 | 22.93 | 658,906 | +0.21(+0.92%) |
Feb 23, 2024 | 23.01 | 23.19 | 22.46 | 22.72 | 326,897 | -0.38(-1.65%) |
Feb 22, 2024 | 22.99 | 23.53 | 22.83 | 23.10 | 361,081 | +0.19(+0.83%) |
Feb 21, 2024 | 23.17 | 23.24 | 22.50 | 22.91 | 517,101 | -0.59(-2.51%) |
Feb 20, 2024 | 22.97 | 23.61 | 22.77 | 23.50 | 441,598 | +0.25(+1.08%) |
Feb 16, 2024 | 23.43 | 23.70 | 22.96 | 23.25 | 329,315 | -0.34(-1.44%) |
Feb 15, 2024 | 23.69 | 23.75 | 23.13 | 23.59 | 608,716 | +0.18(+0.77%) |
Feb 14, 2024 | 21.69 | 23.45 | 21.53 | 23.41 | 599,342 | +2.10(+9.85%) |
Feb 13, 2024 | 22.13 | 22.46 | 20.95 | 21.31 | 740,127 | -1.74(-7.55%) |
Feb 12, 2024 | 22.00 | 23.07 | 21.68 | 23.05 | 665,939 | +1.05(+4.77%) |
Feb 09, 2024 | 22.19 | 22.63 | 21.95 | 22.00 | 1,139,871 | -0.12(-0.54%) |
Feb 08, 2024 | 22.05 | 22.47 | 22.01 | 22.12 | 396,524 | +0.14(+0.64%) |
Feb 07, 2024 | 22.38 | 22.44 | 21.96 | 21.98 | 464,305 | -0.48(-2.14%) |
Feb 06, 2024 | 21.90 | 22.70 | 21.70 | 22.46 | 627,031 | +0.61(+2.79%) |
Feb 05, 2024 | 20.93 | 22.13 | 20.74 | 21.85 | 460,735 | +0.58(+2.73%) |
Feb 02, 2024 | 21.27 | 21.54 | 20.98 | 21.27 | 367,378 | -0.34(-1.57%) |
Feb 01, 2024 | 21.56 | 21.71 | 21.24 | 21.61 | 361,343 | +0.22(+1.03%) |
Jan 31, 2024 | 22.36 | 22.68 | 21.27 | 21.39 | 611,205 | -1.12(-4.98%) |
Jan 30, 2024 | 22.72 | 22.72 | 22.24 | 22.51 | 594,263 | -0.21(-0.92%) |
Jan 29, 2024 | 22.37 | 22.85 | 21.84 | 22.72 | 410,886 | +0.50(+2.25%) |
Jan 26, 2024 | 22.43 | 22.69 | 21.75 | 22.22 | 493,576 | +0.12(+0.54%) |
Jan 25, 2024 | 21.93 | 22.59 | 21.53 | 22.10 | 616,373 | +0.54(+2.50%) |
Jan 24, 2024 | 21.70 | 21.81 | 21.24 | 21.56 | 505,278 | +0.13(+0.61%) |
Jan 23, 2024 | 21.70 | 21.98 | 20.97 | 21.43 | 449,200 | +0.07(+0.33%) |
Jan 22, 2024 | 20.53 | 21.70 | 20.53 | 21.36 | 854,142 | +1.05(+5.17%) |
Jan 19, 2024 | 20.41 | 20.51 | 20.00 | 20.31 | 447,847 | +0.11(+0.54%) |
Jan 18, 2024 | 20.28 | 20.56 | 19.78 | 20.20 | 623,623 | +0.18(+0.90%) |
Jan 17, 2024 | 20.18 | 20.47 | 19.74 | 20.02 | 589,281 | -0.55(-2.67%) |
Jan 16, 2024 | 19.80 | 20.70 | 19.52 | 20.57 | 814,879 | +0.70(+3.52%) |
Jan 12, 2024 | 20.00 | 20.21 | 19.40 | 19.87 | 989,211 | +0.12(+0.61%) |
Jan 11, 2024 | 17.96 | 19.80 | 17.96 | 19.75 | 1,150,745 | +1.51(+8.28%) |
Jan 10, 2024 | 18.07 | 18.29 | 17.67 | 18.24 | 609,054 | +0.16(+0.88%) |
Jan 09, 2024 | 17.80 | 18.44 | 17.80 | 18.08 | 450,042 | -0.06(-0.33%) |
Jan 08, 2024 | 17.47 | 18.15 | 17.18 | 18.14 | 789,067 | +0.55(+3.13%) |
Jan 05, 2024 | 17.70 | 17.78 | 17.37 | 17.59 | 541,161 | -0.32(-1.79%) |
Jan 04, 2024 | 18.15 | 18.31 | 17.82 | 17.91 | 498,148 | -0.24(-1.32%) |
Jan 03, 2024 | 18.81 | 18.81 | 18.03 | 18.15 | 672,132 | -0.85(-4.47%) |
Jan 02, 2024 | 18.88 | 19.67 | 18.72 | 19.00 | 518,325 | -0.14(-0.73%) |
Dec 29, 2023 | 19.74 | 19.74 | 19.00 | 19.14 | 618,962 | -0.58(-2.94%) |
Dec 28, 2023 | 19.68 | 19.81 | 19.24 | 19.72 | 761,795 | -0.06(-0.30%) |
Dec 27, 2023 | 20.38 | 20.50 | 19.67 | 19.78 | 437,568 | -0.59(-2.90%) |
Dec 26, 2023 | 20.54 | 20.83 | 20.19 | 20.37 | 520,863 | +0.07(+0.34%) |
Dec 22, 2023 | 20.74 | 20.95 | 20.21 | 20.30 | 593,907 | -0.15(-0.73%) |
Dec 21, 2023 | 19.72 | 20.58 | 19.51 | 20.45 | 605,913 | +0.13(+0.64%) |
Dec 20, 2023 | 21.23 | 21.42 | 20.28 | 20.32 | 746,753 | -1.00(-4.69%) |
Dec 19, 2023 | 20.36 | 21.34 | 20.09 | 21.32 | 642,322 | +0.87(+4.25%) |
Dec 18, 2023 | 20.89 | 20.89 | 20.27 | 20.45 | 440,952 | -0.29(-1.40%) |
Dec 15, 2023 | 21.48 | 21.60 | 20.19 | 20.74 | 3,058,489 | -0.51(-2.40%) |
Dec 14, 2023 | 21.40 | 22.16 | 20.98 | 21.25 | 856,548 | +0.37(+1.77%) |
Dec 13, 2023 | 19.68 | 20.92 | 19.23 | 20.88 | 950,310 | +1.83(+9.61%) |
Dec 12, 2023 | 19.12 | 19.34 | 18.76 | 19.05 | 581,930 | +0.00(+0.00%) |
Dec 11, 2023 | 18.41 | 19.07 | 17.80 | 19.05 | 752,112 | +0.53(+2.86%) |
Dec 08, 2023 | 18.23 | 19.02 | 17.86 | 18.52 | 464,777 | +0.12(+0.65%) |
Dec 07, 2023 | 17.98 | 18.44 | 17.80 | 18.40 | 563,769 | +0.42(+2.34%) |
Dec 06, 2023 | 18.40 | 18.57 | 17.95 | 17.98 | 470,480 | -0.31(-1.69%) |
Dec 05, 2023 | 18.37 | 18.62 | 18.10 | 18.29 | 499,799 | -0.32(-1.72%) |
Dec 04, 2023 | 18.78 | 19.03 | 18.32 | 18.61 | 696,775 | -0.62(-3.22%) |