Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.03 | 21.44 | 20.82 | 21.20 | 1,108,084 | +0.68(+3.31%) |
Feb 28, 2024 | 20.21 | 20.56 | 19.83 | 20.52 | 683,958 | +0.17(+0.84%) |
Feb 27, 2024 | 20.99 | 20.99 | 20.33 | 20.35 | 1,008,998 | -0.31(-1.50%) |
Feb 26, 2024 | 20.34 | 20.99 | 20.34 | 20.66 | 826,203 | +0.36(+1.77%) |
Feb 23, 2024 | 20.69 | 20.93 | 19.76 | 20.30 | 1,164,255 | -0.53(-2.54%) |
Feb 22, 2024 | 20.51 | 21.41 | 20.20 | 20.83 | 1,480,152 | +0.73(+3.63%) |
Feb 21, 2024 | 19.70 | 20.12 | 19.39 | 20.10 | 623,410 | +0.02(+0.10%) |
Feb 20, 2024 | 19.44 | 20.35 | 19.44 | 20.08 | 772,405 | +0.16(+0.80%) |
Feb 16, 2024 | 19.95 | 20.23 | 19.20 | 19.92 | 941,358 | -0.02(-0.10%) |
Feb 15, 2024 | 20.64 | 20.66 | 19.76 | 19.94 | 960,951 | -0.32(-1.58%) |
Feb 14, 2024 | 19.80 | 20.31 | 19.55 | 20.26 | 1,078,398 | +0.98(+5.08%) |
Feb 13, 2024 | 19.86 | 19.93 | 19.12 | 19.28 | 3,051,034 | -1.73(-8.23%) |
Feb 12, 2024 | 21.21 | 21.54 | 20.93 | 21.01 | 1,179,873 | +0.01(+0.05%) |
Feb 09, 2024 | 20.42 | 21.19 | 20.37 | 21.00 | 773,224 | +0.74(+3.65%) |
Feb 08, 2024 | 19.93 | 20.66 | 19.93 | 20.26 | 909,624 | +0.43(+2.17%) |
Feb 07, 2024 | 19.64 | 20.03 | 19.34 | 19.83 | 646,253 | +0.36(+1.85%) |
Feb 06, 2024 | 19.30 | 19.55 | 18.92 | 19.47 | 584,306 | +0.15(+0.78%) |
Feb 05, 2024 | 19.30 | 19.55 | 18.71 | 19.32 | 743,998 | -0.06(-0.31%) |
Feb 02, 2024 | 19.47 | 19.60 | 19.15 | 19.38 | 630,261 | -0.39(-1.97%) |
Feb 01, 2024 | 19.96 | 20.07 | 19.41 | 19.77 | 867,385 | -0.07(-0.35%) |
Jan 31, 2024 | 20.61 | 20.71 | 19.80 | 19.84 | 1,151,957 | -0.93(-4.48%) |
Jan 30, 2024 | 21.14 | 21.30 | 20.56 | 20.77 | 753,717 | -0.58(-2.72%) |
Jan 29, 2024 | 20.54 | 21.40 | 20.23 | 21.35 | 553,952 | +0.76(+3.69%) |
Jan 26, 2024 | 21.15 | 21.50 | 20.57 | 20.59 | 739,875 | -0.67(-3.15%) |
Jan 25, 2024 | 22.30 | 22.49 | 21.26 | 21.26 | 641,326 | -0.66(-3.01%) |
Jan 24, 2024 | 22.60 | 22.60 | 21.63 | 21.92 | 1,269,420 | -0.43(-1.92%) |
Jan 23, 2024 | 22.44 | 22.65 | 22.02 | 22.35 | 1,049,170 | +0.31(+1.41%) |
Jan 22, 2024 | 21.51 | 22.07 | 21.37 | 22.04 | 1,427,078 | +0.84(+3.96%) |
Jan 19, 2024 | 20.02 | 21.38 | 19.91 | 21.20 | 1,507,750 | +1.35(+6.80%) |
Jan 18, 2024 | 19.05 | 19.86 | 18.99 | 19.85 | 2,240,412 | +1.37(+7.41%) |
Jan 17, 2024 | 18.22 | 18.65 | 18.16 | 18.48 | 1,941,581 | -0.07(-0.38%) |
Jan 16, 2024 | 18.80 | 18.80 | 18.36 | 18.55 | 1,460,804 | -0.51(-2.68%) |
Jan 12, 2024 | 20.18 | 20.35 | 19.05 | 19.06 | 703,987 | -0.94(-4.70%) |
Jan 11, 2024 | 20.50 | 20.75 | 19.91 | 20.00 | 774,454 | -0.60(-2.91%) |
Jan 10, 2024 | 20.79 | 20.92 | 20.17 | 20.60 | 859,214 | -0.34(-1.62%) |
Jan 09, 2024 | 20.81 | 21.23 | 20.69 | 20.94 | 828,452 | -0.10(-0.48%) |
Jan 08, 2024 | 20.62 | 21.15 | 20.45 | 21.04 | 923,368 | +0.57(+2.78%) |
Jan 05, 2024 | 20.36 | 20.55 | 20.07 | 20.47 | 909,211 | +0.07(+0.34%) |
Jan 04, 2024 | 20.03 | 20.56 | 19.87 | 20.40 | 1,073,106 | -0.06(-0.29%) |
Jan 03, 2024 | 21.15 | 21.15 | 20.18 | 20.46 | 2,062,252 | -1.18(-5.45%) |
Jan 02, 2024 | 21.66 | 22.08 | 21.36 | 21.64 | 1,774,147 | -0.27(-1.23%) |
Dec 29, 2023 | 22.25 | 22.31 | 21.79 | 21.91 | 496,136 | -0.34(-1.53%) |
Dec 28, 2023 | 22.32 | 22.60 | 22.12 | 22.25 | 1,148,607 | -0.12(-0.54%) |
Dec 27, 2023 | 22.79 | 22.79 | 22.28 | 22.37 | 550,551 | -0.19(-0.84%) |
Dec 26, 2023 | 22.48 | 22.74 | 22.25 | 22.56 | 750,123 | +0.28(+1.26%) |
Dec 22, 2023 | 22.30 | 22.48 | 21.92 | 22.28 | 736,337 | +0.03(+0.13%) |
Dec 21, 2023 | 21.62 | 22.26 | 21.55 | 22.25 | 1,009,906 | +1.25(+5.95%) |
Dec 20, 2023 | 21.47 | 22.09 | 20.97 | 21.00 | 1,368,541 | -0.70(-3.23%) |
Dec 19, 2023 | 22.04 | 22.46 | 21.64 | 21.70 | 1,621,753 | -0.39(-1.77%) |
Dec 18, 2023 | 22.35 | 22.45 | 21.82 | 22.09 | 1,619,022 | -0.20(-0.90%) |
Dec 15, 2023 | 23.24 | 23.27 | 22.19 | 22.29 | 3,836,666 | -0.59(-2.58%) |
Dec 14, 2023 | 22.06 | 23.02 | 21.93 | 22.88 | 3,123,271 | +1.39(+6.47%) |
Dec 13, 2023 | 20.50 | 21.52 | 20.17 | 21.49 | 1,981,003 | +1.01(+4.93%) |
Dec 12, 2023 | 20.51 | 20.72 | 20.22 | 20.48 | 2,208,832 | -0.14(-0.68%) |
Dec 11, 2023 | 20.03 | 21.04 | 19.81 | 20.62 | 3,533,830 | +0.58(+2.89%) |
Dec 08, 2023 | 19.56 | 20.37 | 19.23 | 20.04 | 3,580,750 | +0.62(+3.19%) |
Dec 07, 2023 | 18.50 | 20.48 | 18.03 | 19.42 | 9,492,696 | +2.72(+16.29%) |
Dec 06, 2023 | 16.95 | 17.55 | 16.65 | 16.70 | 3,656,409 | +0.02(+0.12%) |
Dec 05, 2023 | 16.67 | 16.80 | 16.19 | 16.68 | 2,252,498 | -0.13(-0.77%) |
Dec 04, 2023 | 16.72 | 17.18 | 16.58 | 16.81 | 1,737,803 | -0.01(-0.06%) |